date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-04-01 09:30:00,51.06,51.14,50.95,50.95,2900.0,33.1532,33.2051,33.0818,33.0818,2900.0
2011-04-01 10:00:00,51.07,51.08,51.05,51.06,2100.0,33.1597,33.1662,33.1467,33.1532,2100.0
2011-04-01 10:30:00,51.29,51.29,51.28,51.28,200.0,33.3025,33.3025,33.296,33.296,200.0
2011-04-01 11:00:00,51.3,51.47,51.3,51.42,1600.0,33.309,33.4194,33.309,33.3869,1600.0
2011-04-01 11:30:00,51.37,51.45,51.37,51.45,800.0,33.3545,33.4064,33.3545,33.4064,800.0
2011-04-01 12:00:00,51.48,51.49,51.48,51.49,1400.0,33.4259,33.4324,33.4259,33.4324,1400.0
2011-04-01 12:30:00,51.47,51.47,51.42,51.42,1000.0,33.4194,33.4194,33.3869,33.3869,1000.0
2011-04-01 13:00:00,51.48,51.48,51.43,51.43,900.0,33.4259,33.4259,33.3934,33.3934,900.0
2011-04-01 13:30:00,51.45,51.48,51.39,51.48,1500.0,33.4064,33.4259,33.3674,33.4259,1500.0
2011-04-01 14:00:00,51.48,51.5,51.47,51.49,800.0,33.4259,33.4389,33.4194,33.4324,800.0
2011-04-01 14:30:00,51.52,51.52,51.39,51.41,7300.0,33.4519,33.4519,33.3674,33.3804,7300.0
2011-04-01 15:00:00,51.36,51.38,51.3,51.38,1000.0,33.348,33.3609,33.309,33.3609,1000.0
2011-04-01 15:30:00,51.36,51.47,51.32,51.36,49000.0,33.348,33.4194,33.322,33.348,49000.0
2011-04-01 16:00:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 16:30:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 17:00:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 17:30:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 18:00:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 18:30:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 19:00:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-01 19:30:00,51.36,51.36,51.36,51.36,0.0,33.348,33.348,33.348,33.348,0.0
2011-04-04 09:30:00,51.73,51.73,51.54,51.56,10200.0,33.5882,33.5882,33.4648,33.4778,10200.0
2011-04-04 10:00:00,51.61,51.63,51.5,51.55,4200.0,33.5103,33.5233,33.4389,33.4713,4200.0
2011-04-04 10:30:00,51.59,51.6,51.53,51.6,3000.0,33.4973,33.5038,33.4583,33.5038,3000.0
2011-04-04 11:00:00,51.6,51.6,51.6,51.6,0.0,33.5038,33.5038,33.5038,33.5038,0.0
2011-04-04 11:30:00,51.54,51.62,51.54,51.55,8700.0,33.4648,33.5168,33.4648,33.4713,8700.0
2011-04-04 12:00:00,51.57,51.6,51.54,51.6,3900.0,33.4843,33.5038,33.4648,33.5038,3900.0
2011-04-04 12:30:00,51.59,51.63,51.5,51.55,13600.0,33.4973,33.5233,33.4389,33.4713,13600.0
2011-04-04 13:00:00,51.53,51.6,51.52,51.57,6100.0,33.4583,33.5038,33.4519,33.4843,6100.0
2011-04-04 13:30:00,51.57,51.57,51.4,51.46,7200.0,33.4843,33.4843,33.3739,33.4129,7200.0
2011-04-04 14:00:00,51.46,51.57,51.45,51.56,9400.0,33.4129,33.4843,33.4064,33.4778,9400.0
2011-04-04 14:30:00,51.56,51.59,51.51,51.59,11300.0,33.4778,33.4973,33.4454,33.4973,11300.0
2011-04-04 15:00:00,51.59,51.66,51.55,51.66,12200.0,33.4973,33.5428,33.4713,33.5428,12200.0
2011-04-04 15:30:00,51.66,51.66,51.58,51.63,16400.0,33.5428,33.5428,33.4908,33.5233,16400.0
2011-04-05 09:30:00,51.24,51.27,51.22,51.22,6500.0,33.27,33.2895,33.2571,33.2571,6500.0
2011-04-05 10:00:00,51.26,51.26,51.18,51.18,1600.0,33.283,33.283,33.2311,33.2311,1600.0
2011-04-05 10:30:00,51.45,51.45,51.45,51.45,100.0,33.4064,33.4064,33.4064,33.4064,100.0
2011-04-05 11:00:00,51.43,51.45,51.4,51.45,700.0,33.3934,33.4064,33.3739,33.4064,700.0
2011-04-05 11:30:00,51.45,51.45,51.45,51.45,0.0,33.4064,33.4064,33.4064,33.4064,0.0
2011-04-05 12:00:00,51.59,51.59,51.59,51.59,200.0,33.4973,33.4973,33.4973,33.4973,200.0
2011-04-05 12:30:00,51.59,51.59,51.59,51.59,3900.0,33.4973,33.4973,33.4973,33.4973,3900.0
2011-04-05 13:00:00,51.58,51.62,51.55,51.6,2600.0,33.4908,33.5168,33.4713,33.5038,2600.0
2011-04-05 13:30:00,51.59,51.59,51.59,51.59,4500.0,33.4973,33.4973,33.4973,33.4973,4500.0
2011-04-05 14:00:00,51.54,51.62,51.52,51.62,1200.0,33.4648,33.5168,33.4519,33.5168,1200.0
2011-04-05 14:30:00,51.61,51.61,51.46,51.46,600.0,33.5103,33.5103,33.4129,33.4129,600.0
2011-04-05 15:00:00,51.5,51.5,51.41,51.41,1600.0,33.4389,33.4389,33.3804,33.3804,1600.0
2011-04-05 15:30:00,51.45,51.45,51.43,51.43,700.0,33.4064,33.4064,33.3934,33.3934,700.0
2011-04-05 16:00:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 16:30:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 17:00:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 17:30:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 18:00:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 18:30:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 19:00:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-05 19:30:00,51.43,51.43,51.43,51.43,0.0,33.3934,33.3934,33.3934,33.3934,0.0
2011-04-06 09:30:00,51.76,51.8,51.67,51.67,4800.0,33.6077,33.6337,33.5492,33.5492,4800.0
2011-04-06 10:00:00,51.75,51.76,51.75,51.76,200.0,33.6012,33.6077,33.6012,33.6077,200.0
2011-04-06 10:30:00,51.76,51.86,51.76,51.86,600.0,33.6077,33.6726,33.6077,33.6726,600.0
2011-04-06 11:00:00,51.81,51.81,51.77,51.79,12200.0,33.6401,33.6401,33.6142,33.6272,12200.0
2011-04-06 11:30:00,51.71,51.76,51.69,51.72,4500.0,33.5752,33.6077,33.5622,33.5817,4500.0
2011-04-06 12:00:00,51.71,51.71,51.66,51.68,300.0,33.5752,33.5752,33.5428,33.5557,300.0
2011-04-06 12:30:00,51.68,51.68,51.64,51.64,300.0,33.5557,33.5557,33.5298,33.5298,300.0
2011-04-06 13:00:00,51.69,51.69,51.69,51.69,400.0,33.5622,33.5622,33.5622,33.5622,400.0
2011-04-06 13:30:00,51.69,51.69,51.69,51.69,1600.0,33.5622,33.5622,33.5622,33.5622,1600.0
2011-04-06 14:00:00,51.69,51.69,51.69,51.69,0.0,33.5622,33.5622,33.5622,33.5622,0.0
2011-04-06 14:30:00,51.7,51.8,51.7,51.72,500.0,33.5687,33.6337,33.5687,33.5817,500.0
2011-04-06 15:00:00,51.74,51.8,51.72,51.72,16400.0,33.5947,33.6337,33.5817,33.5817,16400.0
2011-04-06 15:30:00,51.79,51.81,51.77,51.81,3800.0,33.6272,33.6401,33.6142,33.6401,3800.0
2011-04-07 09:30:00,51.69,51.71,51.69,51.69,5600.0,33.5622,33.5752,33.5622,33.5622,5600.0
2011-04-07 10:00:00,51.8,51.85,51.8,51.83,4400.0,33.6337,33.6661,33.6337,33.6531,4400.0
2011-04-07 10:30:00,51.68,51.68,51.6,51.64,600.0,33.5557,33.5557,33.5038,33.5298,600.0
2011-04-07 11:00:00,51.62,51.62,51.44,51.44,4100.0,33.5168,33.5168,33.3999,33.3999,4100.0
2011-04-07 11:30:00,51.33,51.42,51.33,51.42,2400.0,33.3285,33.3869,33.3285,33.3869,2400.0
2011-04-07 12:00:00,51.61,51.61,51.61,51.61,300.0,33.5103,33.5103,33.5103,33.5103,300.0
2011-04-07 12:30:00,51.67,51.67,51.62,51.62,500.0,33.5492,33.5492,33.5168,33.5168,500.0
2011-04-07 13:00:00,51.55,51.59,51.55,51.59,300.0,33.4713,33.4973,33.4713,33.4973,300.0
2011-04-07 13:30:00,51.5,51.56,51.5,51.53,300.0,33.4389,33.4778,33.4389,33.4583,300.0
2011-04-07 14:00:00,51.5,51.5,51.5,51.5,700.0,33.4389,33.4389,33.4389,33.4389,700.0
2011-04-07 14:30:00,51.52,51.52,51.52,51.52,700.0,33.4519,33.4519,33.4519,33.4519,700.0
2011-04-07 15:00:00,51.55,51.56,51.54,51.55,1100.0,33.4713,33.4778,33.4648,33.4713,1100.0
2011-04-07 15:30:00,51.55,51.55,51.55,51.55,0.0,33.4713,33.4713,33.4713,33.4713,0.0
2011-04-08 09:30:00,52.15,52.15,52.03,52.09,1800.0,33.8609,33.8609,33.783,33.822,1800.0
2011-04-08 10:00:00,52.1,52.1,52.0,52.0,2500.0,33.8284,33.8284,33.7635,33.7635,2500.0
2011-04-08 10:30:00,52.02,52.03,52.02,52.03,600.0,33.7765,33.783,33.7765,33.783,600.0
2011-04-08 11:00:00,52.02,52.06,51.97,52.02,700.0,33.7765,33.8025,33.744,33.7765,700.0
2011-04-08 11:30:00,52.01,52.01,51.96,51.96,600.0,33.77,33.77,33.7375,33.7375,600.0
2011-04-08 12:00:00,52.01,52.01,52.01,52.01,200.0,33.77,33.77,33.77,33.77,200.0
2011-04-08 12:30:00,52.07,52.08,52.01,52.01,4100.0,33.809,33.8155,33.77,33.77,4100.0
2011-04-08 13:00:00,52.02,52.05,52.02,52.04,2600.0,33.7765,33.796,33.7765,33.7895,2600.0
2011-04-08 13:30:00,52.04,52.04,52.04,52.04,0.0,33.7895,33.7895,33.7895,33.7895,0.0
2011-04-08 14:00:00,52.08,52.08,51.98,51.98,6600.0,33.8155,33.8155,33.7505,33.7505,6600.0
2011-04-08 14:30:00,51.93,51.93,51.86,51.86,500.0,33.7181,33.7181,33.6726,33.6726,500.0
2011-04-08 15:00:00,51.76,51.81,51.75,51.81,1500.0,33.6077,33.6401,33.6012,33.6401,1500.0
2011-04-08 15:30:00,51.82,51.94,51.82,51.94,1900.0,33.6466,33.7246,33.6466,33.7246,1900.0
2011-04-11 09:30:00,51.97,52.06,51.97,52.0,4200.0,33.744,33.8025,33.744,33.7635,4200.0
2011-04-11 10:00:00,52.0,52.03,52.0,52.03,600.0,33.7635,33.783,33.7635,33.783,600.0
2011-04-11 10:30:00,51.98,52.04,51.98,52.0,2000.0,33.7505,33.7895,33.7505,33.7635,2000.0
2011-04-11 11:00:00,52.02,52.02,51.96,51.99,2200.0,33.7765,33.7765,33.7375,33.757,2200.0
2011-04-11 11:30:00,51.94,51.99,51.92,51.92,1400.0,33.7246,33.757,33.7116,33.7116,1400.0
2011-04-11 12:00:00,51.89,51.93,51.87,51.92,1700.0,33.6921,33.7181,33.6791,33.7116,1700.0
2011-04-11 12:30:00,51.86,51.86,51.78,51.8,700.0,33.6726,33.6726,33.6207,33.6337,700.0
2011-04-11 13:00:00,51.8,51.8,51.8,51.8,0.0,33.6337,33.6337,33.6337,33.6337,0.0
2011-04-11 13:30:00,51.81,51.81,51.75,51.79,3000.0,33.6401,33.6401,33.6012,33.6272,3000.0
2011-04-11 14:00:00,51.79,51.79,51.74,51.74,300.0,33.6272,33.6272,33.5947,33.5947,300.0
2011-04-11 14:30:00,51.8,51.8,51.59,51.59,6400.0,33.6337,33.6337,33.4973,33.4973,6400.0
2011-04-11 15:00:00,51.55,51.62,51.55,51.62,1000.0,33.4713,33.5168,33.4713,33.5168,1000.0
2011-04-11 15:30:00,51.62,51.69,51.62,51.62,2200.0,33.5168,33.5622,33.5168,33.5168,2200.0
2011-04-12 09:30:00,51.43,51.43,51.25,51.25,2300.0,33.3934,33.3934,33.2765,33.2765,2300.0
2011-04-12 10:00:00,51.11,51.16,51.11,51.16,1300.0,33.1856,33.2181,33.1856,33.2181,1300.0
2011-04-12 10:30:00,51.05,51.05,51.05,51.05,1100.0,33.1467,33.1467,33.1467,33.1467,1100.0
2011-04-12 11:00:00,51.01,51.01,50.91,50.91,2500.0,33.1207,33.1207,33.0558,33.0558,2500.0
2011-04-12 11:30:00,50.91,50.91,50.91,50.91,0.0,33.0558,33.0558,33.0558,33.0558,0.0
2011-04-12 12:00:00,51.0,51.06,51.0,51.05,800.0,33.1142,33.1532,33.1142,33.1467,800.0
2011-04-12 12:30:00,51.02,51.17,51.02,51.14,1800.0,33.1272,33.2246,33.1272,33.2051,1800.0
2011-04-12 13:00:00,51.14,51.14,51.06,51.06,2300.0,33.2051,33.2051,33.1532,33.1532,2300.0
2011-04-12 13:30:00,51.15,51.15,51.11,51.14,2400.0,33.2116,33.2116,33.1856,33.2051,2400.0
2011-04-12 14:00:00,51.18,51.18,51.18,51.18,400.0,33.2311,33.2311,33.2311,33.2311,400.0
2011-04-12 14:30:00,51.17,51.17,51.16,51.16,300.0,33.2246,33.2246,33.2181,33.2181,300.0
2011-04-12 15:00:00,51.17,51.17,51.16,51.17,4000.0,33.2246,33.2246,33.2181,33.2246,4000.0
2011-04-12 15:30:00,51.06,51.15,51.0,51.13,13100.0,33.1532,33.2116,33.1142,33.1986,13100.0
2011-04-13 09:30:00,51.75,51.75,51.65,51.65,2600.0,33.6012,33.6012,33.5363,33.5363,2600.0
2011-04-13 10:00:00,51.65,51.65,51.65,51.65,0.0,33.5363,33.5363,33.5363,33.5363,0.0
2011-04-13 10:30:00,51.56,51.56,51.56,51.56,100.0,33.4778,33.4778,33.4778,33.4778,100.0
2011-04-13 11:00:00,51.66,51.66,51.48,51.48,300.0,33.5428,33.5428,33.4259,33.4259,300.0
2011-04-13 11:30:00,51.48,51.48,51.48,51.48,0.0,33.4259,33.4259,33.4259,33.4259,0.0
2011-04-13 12:00:00,51.36,51.38,51.35,51.38,500.0,33.348,33.3609,33.3415,33.3609,500.0
2011-04-13 12:30:00,51.35,51.35,51.12,51.23,2200.0,33.3415,33.3415,33.1921,33.2636,2200.0
2011-04-13 13:00:00,51.27,51.27,51.27,51.27,600.0,33.2895,33.2895,33.2895,33.2895,600.0
2011-04-13 13:30:00,51.27,51.27,51.19,51.19,600.0,33.2895,33.2895,33.2376,33.2376,600.0
2011-04-13 14:00:00,51.3,51.32,51.3,51.32,400.0,33.309,33.322,33.309,33.322,400.0
2011-04-13 14:30:00,51.39,51.39,51.39,51.39,100.0,33.3674,33.3674,33.3674,33.3674,100.0
2011-04-13 15:00:00,51.42,51.42,51.41,51.41,700.0,33.3869,33.3869,33.3804,33.3804,700.0
2011-04-13 15:30:00,51.37,51.4,51.34,51.34,7200.0,33.3545,33.3739,33.335,33.335,7200.0
2011-04-14 09:30:00,51.07,51.07,51.05,51.05,3000.0,33.1597,33.1597,33.1467,33.1467,3000.0
2011-04-14 10:00:00,51.18,51.27,51.18,51.27,1100.0,33.2311,33.2895,33.2311,33.2895,1100.0
2011-04-14 10:30:00,51.4,51.43,51.38,51.42,800.0,33.3739,33.3934,33.3609,33.3869,800.0
2011-04-14 11:00:00,51.39,51.39,51.29,51.32,1500.0,33.3674,33.3674,33.3025,33.322,1500.0
2011-04-14 11:30:00,51.35,51.35,51.25,51.27,900.0,33.3415,33.3415,33.2765,33.2895,900.0
2011-04-14 12:00:00,51.29,51.35,51.29,51.35,1700.0,33.3025,33.3415,33.3025,33.3415,1700.0
2011-04-14 12:30:00,51.41,51.44,51.4,51.43,2500.0,33.3804,33.3999,33.3739,33.3934,2500.0
2011-04-14 13:00:00,51.48,51.48,51.41,51.44,800.0,33.4259,33.4259,33.3804,33.3999,800.0
2011-04-14 13:30:00,51.41,51.41,51.35,51.38,700.0,33.3804,33.3804,33.3415,33.3609,700.0
2011-04-14 14:00:00,51.39,51.44,51.38,51.43,800.0,33.3674,33.3999,33.3609,33.3934,800.0
2011-04-14 14:30:00,51.41,51.41,51.4,51.4,4100.0,33.3804,33.3804,33.3739,33.3739,4100.0
2011-04-14 15:00:00,51.4,51.5,51.4,51.48,21600.0,33.3739,33.4389,33.3739,33.4259,21600.0
2011-04-14 15:30:00,51.47,51.47,51.46,51.46,1400.0,33.4194,33.4194,33.4129,33.4129,1400.0
2011-04-15 09:30:00,51.4,51.4,51.15,51.27,5400.0,33.3739,33.3739,33.2116,33.2895,5400.0
2011-04-15 10:00:00,51.37,51.41,51.33,51.33,25700.0,33.3545,33.3804,33.3285,33.3285,25700.0
2011-04-15 10:30:00,51.27,51.35,51.27,51.35,900.0,33.2895,33.3415,33.2895,33.3415,900.0
2011-04-15 11:00:00,51.4,51.4,51.4,51.4,200.0,33.3739,33.3739,33.3739,33.3739,200.0
2011-04-15 11:30:00,51.39,51.41,51.39,51.41,1300.0,33.3674,33.3804,33.3674,33.3804,1300.0
2011-04-15 12:00:00,51.48,51.48,51.48,51.48,200.0,33.4259,33.4259,33.4259,33.4259,200.0
2011-04-15 12:30:00,51.46,51.46,51.46,51.46,100.0,33.4129,33.4129,33.4129,33.4129,100.0
2011-04-15 13:00:00,51.5,51.51,51.5,51.5,300.0,33.4389,33.4454,33.4389,33.4389,300.0
2011-04-15 13:30:00,51.5,51.5,51.5,51.5,0.0,33.4389,33.4389,33.4389,33.4389,0.0
2011-04-15 14:00:00,51.46,51.46,51.46,51.46,1600.0,33.4129,33.4129,33.4129,33.4129,1600.0
2011-04-15 14:30:00,51.46,51.46,51.46,51.46,0.0,33.4129,33.4129,33.4129,33.4129,0.0
2011-04-15 15:00:00,51.5,51.5,51.4,51.41,1300.0,33.4389,33.4389,33.3739,33.3804,1300.0
2011-04-15 15:30:00,51.4,51.44,51.31,51.43,8800.0,33.3739,33.3999,33.3155,33.3934,8800.0
2011-04-18 09:30:00,50.91,50.91,50.25,50.27,6400.0,33.0558,33.0558,32.6272,32.6402,6400.0
2011-04-18 10:00:00,50.3,50.31,50.18,50.2,6000.0,32.6597,32.6662,32.5818,32.5948,6000.0
2011-04-18 10:30:00,50.21,50.24,50.03,50.04,10800.0,32.6013,32.6207,32.4844,32.4909,10800.0
2011-04-18 11:00:00,50.1,50.12,49.91,50.12,4800.0,32.5298,32.5428,32.4065,32.5428,4800.0
2011-04-18 11:30:00,50.12,50.28,50.12,50.22,5400.0,32.5428,32.6467,32.5428,32.6078,5400.0
2011-04-18 12:00:00,50.22,50.29,50.21,50.28,2300.0,32.6078,32.6532,32.6013,32.6467,2300.0
2011-04-18 12:30:00,50.27,50.27,50.2,50.25,7000.0,32.6402,32.6402,32.5948,32.6272,7000.0
2011-04-18 13:00:00,50.21,50.25,50.18,50.23,900.0,32.6013,32.6272,32.5818,32.6143,900.0
2011-04-18 13:30:00,50.24,50.32,50.21,50.32,900.0,32.6207,32.6727,32.6013,32.6727,900.0
2011-04-18 14:00:00,50.31,50.37,50.31,50.34,18400.0,32.6662,32.7052,32.6662,32.6857,18400.0
2011-04-18 14:30:00,50.47,50.5,50.45,50.45,2900.0,32.7701,32.7896,32.7571,32.7571,2900.0
2011-04-18 15:00:00,50.43,50.47,50.43,50.47,200.0,32.7441,32.7701,32.7441,32.7701,200.0
2011-04-18 15:30:00,50.52,50.52,50.4,50.51,800.0,32.8026,32.8026,32.7246,32.7961,800.0
2011-04-19 09:30:00,50.74,50.82,50.74,50.82,1600.0,32.9454,32.9973,32.9454,32.9973,1600.0
2011-04-19 10:00:00,50.78,50.87,50.76,50.86,1600.0,32.9714,33.0298,32.9584,33.0233,1600.0
2011-04-19 10:30:00,50.82,50.82,50.79,50.79,1000.0,32.9973,32.9973,32.9779,32.9779,1000.0
2011-04-19 11:00:00,50.68,50.74,50.67,50.74,1000.0,32.9064,32.9454,32.8999,32.9454,1000.0
2011-04-19 11:30:00,50.67,50.71,50.67,50.7,1400.0,32.8999,32.9259,32.8999,32.9194,1400.0
2011-04-19 12:00:00,50.83,50.83,50.81,50.81,200.0,33.0038,33.0038,32.9908,32.9908,200.0
2011-04-19 12:30:00,50.79,50.79,50.79,50.79,300.0,32.9779,32.9779,32.9779,32.9779,300.0
2011-04-19 13:00:00,50.8,50.88,50.8,50.88,700.0,32.9844,33.0363,32.9844,33.0363,700.0
2011-04-19 13:30:00,50.89,50.96,50.89,50.96,1600.0,33.0428,33.0882,33.0428,33.0882,1600.0
2011-04-19 14:00:00,50.91,50.91,50.91,50.91,200.0,33.0558,33.0558,33.0558,33.0558,200.0
2011-04-19 14:30:00,50.92,50.92,50.91,50.91,1300.0,33.0623,33.0623,33.0558,33.0558,1300.0
2011-04-19 15:00:00,50.98,50.98,50.98,50.98,100.0,33.1012,33.1012,33.1012,33.1012,100.0
2011-04-19 15:30:00,50.96,50.97,50.95,50.97,900.0,33.0882,33.0947,33.0818,33.0947,900.0
2011-04-20 09:30:00,52.04,52.07,51.96,52.0,9700.0,33.7895,33.809,33.7375,33.7635,9700.0
2011-04-20 10:00:00,52.11,52.11,52.09,52.09,1200.0,33.8349,33.8349,33.822,33.822,1200.0
2011-04-20 10:30:00,52.1,52.11,52.05,52.05,400.0,33.8284,33.8349,33.796,33.796,400.0
2011-04-20 11:00:00,52.1,52.1,52.0,52.01,6300.0,33.8284,33.8284,33.7635,33.77,6300.0
2011-04-20 11:30:00,52.09,52.1,52.05,52.1,900.0,33.822,33.8284,33.796,33.8284,900.0
2011-04-20 12:00:00,52.09,52.09,52.09,52.09,100.0,33.822,33.822,33.822,33.822,100.0
2011-04-20 12:30:00,52.04,52.04,52.04,52.04,300.0,33.7895,33.7895,33.7895,33.7895,300.0
2011-04-20 13:00:00,52.04,52.06,51.97,52.04,1900.0,33.7895,33.8025,33.744,33.7895,1900.0
2011-04-20 13:30:00,52.06,52.06,52.06,52.06,200.0,33.8025,33.8025,33.8025,33.8025,200.0
2011-04-20 14:00:00,52.06,52.06,52.06,52.06,6000.0,33.8025,33.8025,33.8025,33.8025,6000.0
2011-04-20 14:30:00,52.08,52.08,52.08,52.08,500.0,33.8155,33.8155,33.8155,33.8155,500.0
2011-04-20 15:00:00,52.09,52.09,52.04,52.09,2200.0,33.822,33.822,33.7895,33.822,2200.0
2011-04-20 15:30:00,52.16,52.17,52.12,52.17,3300.0,33.8674,33.8739,33.8414,33.8739,3300.0
2011-04-21 09:30:00,52.49,52.66,52.36,52.36,4300.0,34.0817,34.1921,33.9973,33.9973,4300.0
2011-04-21 10:00:00,52.25,52.43,52.25,52.43,3200.0,33.9258,34.0427,33.9258,34.0427,3200.0
2011-04-21 10:30:00,52.47,52.47,52.37,52.45,3500.0,34.0687,34.0687,34.0038,34.0557,3500.0
2011-04-21 11:00:00,52.49,52.49,52.46,52.46,2900.0,34.0817,34.0817,34.0622,34.0622,2900.0
2011-04-21 11:30:00,52.47,52.47,52.45,52.45,1000.0,34.0687,34.0687,34.0557,34.0557,1000.0
2011-04-21 12:00:00,52.41,52.49,52.41,52.49,8300.0,34.0297,34.0817,34.0297,34.0817,8300.0
2011-04-21 12:30:00,52.48,52.48,52.47,52.47,400.0,34.0752,34.0752,34.0687,34.0687,400.0
2011-04-21 13:00:00,52.48,52.67,52.42,52.42,46400.0,34.0752,34.1985,34.0362,34.0362,46400.0
2011-04-21 13:30:00,52.49,52.49,52.48,52.48,700.0,34.0817,34.0817,34.0752,34.0752,700.0
2011-04-21 14:00:00,52.44,52.44,52.37,52.42,2800.0,34.0492,34.0492,34.0038,34.0362,2800.0
2011-04-21 14:30:00,52.47,52.47,52.33,52.33,2200.0,34.0687,34.0687,33.9778,33.9778,2200.0
2011-04-21 15:00:00,52.37,52.41,52.37,52.41,500.0,34.0038,34.0297,34.0038,34.0297,500.0
2011-04-21 15:30:00,52.39,52.39,52.39,52.39,100.0,34.0167,34.0167,34.0167,34.0167,100.0
2011-04-25 09:30:00,52.52,52.52,52.39,52.41,10500.0,34.1011,34.1011,34.0167,34.0297,10500.0
2011-04-25 10:00:00,52.38,52.41,52.19,52.19,5100.0,34.0102,34.0297,33.8869,33.8869,5100.0
2011-04-25 10:30:00,52.31,52.31,52.24,52.24,600.0,33.9648,33.9648,33.9193,33.9193,600.0
2011-04-25 11:00:00,52.24,52.24,52.18,52.23,3400.0,33.9193,33.9193,33.8804,33.9129,3400.0
2011-04-25 11:30:00,52.25,52.31,52.25,52.31,2300.0,33.9258,33.9648,33.9258,33.9648,2300.0
2011-04-25 12:00:00,52.37,52.37,52.32,52.32,2200.0,34.0038,34.0038,33.9713,33.9713,2200.0
2011-04-25 12:30:00,52.35,52.37,52.35,52.37,1300.0,33.9908,34.0038,33.9908,34.0038,1300.0
2011-04-25 13:00:00,52.35,52.35,52.35,52.35,500.0,33.9908,33.9908,33.9908,33.9908,500.0
2011-04-25 13:30:00,52.32,52.32,52.32,52.32,200.0,33.9713,33.9713,33.9713,33.9713,200.0
2011-04-25 14:00:00,52.31,52.39,52.31,52.39,2100.0,33.9648,34.0167,33.9648,34.0167,2100.0
2011-04-25 14:30:00,52.39,52.39,52.38,52.38,1100.0,34.0167,34.0167,34.0102,34.0102,1100.0
2011-04-25 15:00:00,52.38,52.38,52.38,52.38,0.0,34.0102,34.0102,34.0102,34.0102,0.0
2011-04-25 15:30:00,52.43,52.43,52.35,52.35,4000.0,34.0427,34.0427,33.9908,33.9908,4000.0
2011-04-26 09:30:00,52.53,52.56,52.44,52.44,3400.0,34.1076,34.1271,34.0492,34.0492,3400.0
2011-04-26 10:00:00,52.4,52.49,52.4,52.49,6000.0,34.0232,34.0817,34.0232,34.0817,6000.0
2011-04-26 10:30:00,52.62,52.62,52.62,52.62,300.0,34.1661,34.1661,34.1661,34.1661,300.0
2011-04-26 11:00:00,52.65,52.73,52.65,52.73,3900.0,34.1856,34.2375,34.1856,34.2375,3900.0
2011-04-26 11:30:00,52.71,52.76,52.67,52.71,1100.0,34.2245,34.257,34.1985,34.2245,1100.0
2011-04-26 12:00:00,52.73,52.79,52.73,52.74,1900.0,34.2375,34.2765,34.2375,34.244,1900.0
2011-04-26 12:30:00,52.75,52.79,52.71,52.77,7300.0,34.2505,34.2765,34.2245,34.2635,7300.0
2011-04-26 13:00:00,52.75,52.76,52.64,52.75,3000.0,34.2505,34.257,34.1791,34.2505,3000.0
2011-04-26 13:30:00,52.76,52.76,52.71,52.71,5000.0,34.257,34.257,34.2245,34.2245,5000.0
2011-04-26 14:00:00,52.74,52.75,52.68,52.75,500.0,34.244,34.2505,34.205,34.2505,500.0
2011-04-26 14:30:00,52.78,52.78,52.74,52.74,800.0,34.27,34.27,34.244,34.244,800.0
2011-04-26 15:00:00,52.76,52.83,52.75,52.78,1400.0,34.257,34.3024,34.2505,34.27,1400.0
2011-04-26 15:30:00,52.77,52.79,52.74,52.76,1800.0,34.2635,34.2765,34.244,34.257,1800.0
2011-04-27 09:30:00,52.89,52.89,52.79,52.85,3300.0,34.3414,34.3414,34.2765,34.3154,3300.0
2011-04-27 10:00:00,52.76,52.76,52.63,52.67,3900.0,34.257,34.257,34.1726,34.1985,3900.0
2011-04-27 10:30:00,52.62,52.63,52.45,52.45,2500.0,34.1661,34.1726,34.0557,34.0557,2500.0
2011-04-27 11:00:00,52.51,52.54,52.51,52.54,800.0,34.0947,34.1141,34.0947,34.1141,800.0
2011-04-27 11:30:00,52.58,52.58,52.54,52.54,900.0,34.1401,34.1401,34.1141,34.1141,900.0
2011-04-27 12:00:00,52.6,52.6,52.53,52.57,1000.0,34.1531,34.1531,34.1076,34.1336,1000.0
2011-04-27 12:30:00,52.53,52.73,52.53,52.73,4900.0,34.1076,34.2375,34.1076,34.2375,4900.0
2011-04-27 13:00:00,52.69,52.69,52.69,52.69,700.0,34.2115,34.2115,34.2115,34.2115,700.0
2011-04-27 13:30:00,52.76,52.83,52.76,52.83,300.0,34.257,34.3024,34.257,34.3024,300.0
2011-04-27 14:00:00,52.78,52.85,52.78,52.82,1100.0,34.27,34.3154,34.27,34.2959,1100.0
2011-04-27 14:30:00,52.75,52.8,52.75,52.79,400.0,34.2505,34.283,34.2505,34.2765,400.0
2011-04-27 15:00:00,52.95,53.02,52.94,53.02,1400.0,34.3803,34.4258,34.3739,34.4258,1400.0
2011-04-27 15:30:00,53.1,53.26,53.1,53.21,1700.0,34.4777,34.5816,34.4777,34.5492,1700.0
2011-04-28 09:30:00,53.05,53.18,53.05,53.15,3100.0,34.4453,34.5297,34.4453,34.5102,3100.0
2011-04-28 10:00:00,53.27,53.3,53.2,53.21,2800.0,34.5881,34.6076,34.5427,34.5492,2800.0
2011-04-28 10:30:00,53.16,53.16,53.16,53.16,400.0,34.5167,34.5167,34.5167,34.5167,400.0
2011-04-28 11:00:00,53.26,53.26,53.26,53.26,200.0,34.5816,34.5816,34.5816,34.5816,200.0
2011-04-28 11:30:00,53.2,53.2,53.1,53.12,3300.0,34.5427,34.5427,34.4777,34.4907,3300.0
2011-04-28 12:00:00,53.09,53.09,53.09,53.09,100.0,34.4712,34.4712,34.4712,34.4712,100.0
2011-04-28 12:30:00,53.24,53.26,53.19,53.19,5800.0,34.5686,34.5816,34.5362,34.5362,5800.0
2011-04-28 13:00:00,53.19,53.19,53.1,53.1,600.0,34.5362,34.5362,34.4777,34.4777,600.0
2011-04-28 13:30:00,53.24,53.24,53.24,53.24,100.0,34.5686,34.5686,34.5686,34.5686,100.0
2011-04-28 14:00:00,53.24,53.26,53.24,53.26,2000.0,34.5686,34.5816,34.5686,34.5816,2000.0
2011-04-28 14:30:00,53.23,53.28,53.23,53.28,400.0,34.5622,34.5946,34.5622,34.5946,400.0
2011-04-28 15:00:00,53.24,53.26,53.22,53.26,1200.0,34.5686,34.5816,34.5557,34.5816,1200.0
2011-04-28 15:30:00,53.3,53.37,53.3,53.31,3400.0,34.6076,34.6531,34.6076,34.6141,3400.0
2011-04-29 09:30:00,53.32,53.32,53.31,53.31,300.0,34.6206,34.6206,34.6141,34.6141,300.0
2011-04-29 10:00:00,53.31,53.31,53.31,53.31,0.0,34.6141,34.6141,34.6141,34.6141,0.0
2011-04-29 10:30:00,53.46,53.49,53.46,53.48,1600.0,34.7115,34.731,34.7115,34.7245,1600.0
2011-04-29 11:00:00,53.46,53.46,53.42,53.42,1400.0,34.7115,34.7115,34.6855,34.6855,1400.0
2011-04-29 11:30:00,53.49,53.53,53.48,53.49,3600.0,34.731,34.7569,34.7245,34.731,3600.0
2011-04-29 12:00:00,53.58,53.6,53.55,53.58,9100.0,34.7894,34.8024,34.7699,34.7894,9100.0
2011-04-29 12:30:00,53.59,53.59,53.59,53.59,400.0,34.7959,34.7959,34.7959,34.7959,400.0
2011-04-29 13:00:00,53.58,53.58,53.58,53.58,2000.0,34.7894,34.7894,34.7894,34.7894,2000.0
2011-04-29 13:30:00,53.63,53.63,53.58,53.6,700.0,34.8219,34.8219,34.7894,34.8024,700.0
2011-04-29 14:00:00,53.62,53.62,53.61,53.61,2100.0,34.8154,34.8154,34.8089,34.8089,2100.0
2011-04-29 14:30:00,53.65,53.68,53.62,53.62,3300.0,34.8349,34.8543,34.8154,34.8154,3300.0
2011-04-29 15:00:00,53.67,53.67,53.57,53.59,2700.0,34.8478,34.8478,34.7829,34.7959,2700.0
2011-04-29 15:30:00,53.59,53.6,53.54,53.55,6500.0,34.7959,34.8024,34.7634,34.7699,6500.0
2011-05-02 09:30:00,53.75,53.77,53.6,53.72,8000.0,34.8998,34.9128,34.8024,34.8803,8000.0
2011-05-02 10:00:00,53.64,53.74,53.64,53.73,1100.0,34.8284,34.8933,34.8284,34.8868,1100.0
2011-05-02 10:30:00,53.77,53.89,53.74,53.81,16700.0,34.9128,34.9907,34.8933,34.9387,16700.0
2011-05-02 11:00:00,53.92,53.92,53.78,53.78,2300.0,35.0102,35.0102,34.9193,34.9193,2300.0
2011-05-02 11:30:00,53.79,53.79,53.62,53.62,5700.0,34.9258,34.9258,34.8154,34.8154,5700.0
2011-05-02 12:00:00,53.64,53.67,53.51,53.51,8700.0,34.8284,34.8478,34.744,34.744,8700.0
2011-05-02 12:30:00,53.5,53.54,53.5,53.54,400.0,34.7375,34.7634,34.7375,34.7634,400.0
2011-05-02 13:00:00,53.52,53.65,53.52,53.58,2100.0,34.7504,34.8349,34.7504,34.7894,2100.0
2011-05-02 13:30:00,53.65,53.65,53.55,53.62,2500.0,34.8349,34.8349,34.7699,34.8154,2500.0
2011-05-02 14:00:00,53.64,53.64,53.58,53.58,600.0,34.8284,34.8284,34.7894,34.7894,600.0
2011-05-02 14:30:00,53.53,53.61,53.5,53.5,6100.0,34.7569,34.8089,34.7375,34.7375,6100.0
2011-05-02 15:00:00,53.47,53.56,53.45,53.45,1700.0,34.718,34.7764,34.705,34.705,1700.0
2011-05-02 15:30:00,53.37,53.5,53.34,53.46,3400.0,34.6531,34.7375,34.6336,34.7115,3400.0
2011-05-03 09:30:00,53.07,53.09,53.0,53.09,8800.0,34.4583,34.4712,34.4128,34.4712,8800.0
2011-05-03 10:00:00,53.03,53.04,53.0,53.0,900.0,34.4323,34.4388,34.4128,34.4128,900.0
2011-05-03 10:30:00,53.05,53.05,52.93,52.93,1100.0,34.4453,34.4453,34.3674,34.3674,1100.0
2011-05-03 11:00:00,53.04,53.17,53.02,53.14,700.0,34.4388,34.5232,34.4258,34.5037,700.0
2011-05-03 11:30:00,53.28,53.28,53.21,53.28,1200.0,34.5946,34.5946,34.5492,34.5946,1200.0
2011-05-03 12:00:00,53.19,53.19,53.14,53.14,1800.0,34.5362,34.5362,34.5037,34.5037,1800.0
2011-05-03 12:30:00,53.05,53.11,53.04,53.05,1600.0,34.4453,34.4842,34.4388,34.4453,1600.0
2011-05-03 13:00:00,53.04,53.06,53.0,53.06,1700.0,34.4388,34.4518,34.4128,34.4518,1700.0
2011-05-03 13:30:00,52.78,52.88,52.78,52.88,12000.0,34.27,34.3349,34.27,34.3349,12000.0
2011-05-03 14:00:00,52.88,52.88,52.88,52.88,0.0,34.3349,34.3349,34.3349,34.3349,0.0
2011-05-03 14:30:00,52.75,52.75,52.75,52.75,600.0,34.2505,34.2505,34.2505,34.2505,600.0
2011-05-03 15:00:00,52.65,52.82,52.65,52.82,7700.0,34.1856,34.2959,34.1856,34.2959,7700.0
2011-05-03 15:30:00,52.84,52.92,52.76,52.92,4800.0,34.3089,34.3609,34.257,34.3609,4800.0
2011-05-04 09:30:00,52.79,52.79,52.69,52.71,3000.0,34.2765,34.2765,34.2115,34.2245,3000.0
2011-05-04 10:00:00,52.6,52.63,52.46,52.46,3300.0,34.1531,34.1726,34.0622,34.0622,3300.0
2011-05-04 10:30:00,52.46,52.5,52.31,52.44,10600.0,34.0622,34.0882,33.9648,34.0492,10600.0
2011-05-04 11:00:00,52.44,52.44,52.2,52.24,2000.0,34.0492,34.0492,33.8934,33.9193,2000.0
2011-05-04 11:30:00,52.33,52.33,52.31,52.31,2400.0,33.9778,33.9778,33.9648,33.9648,2400.0
2011-05-04 12:00:00,52.35,52.35,52.13,52.13,3500.0,33.9908,33.9908,33.8479,33.8479,3500.0
2011-05-04 12:30:00,52.22,52.22,52.2,52.2,400.0,33.9064,33.9064,33.8934,33.8934,400.0
2011-05-04 13:00:00,52.32,52.32,52.32,52.32,1400.0,33.9713,33.9713,33.9713,33.9713,1400.0
2011-05-04 13:30:00,52.36,52.41,52.34,52.35,4400.0,33.9973,34.0297,33.9843,33.9908,4400.0
2011-05-04 14:00:00,52.35,52.35,52.33,52.33,1000.0,33.9908,33.9908,33.9778,33.9778,1000.0
2011-05-04 14:30:00,52.36,52.36,52.36,52.36,100.0,33.9973,33.9973,33.9973,33.9973,100.0
2011-05-04 15:00:00,52.31,52.36,52.31,52.36,400.0,33.9648,33.9973,33.9648,33.9973,400.0
2011-05-04 15:30:00,52.35,52.36,52.35,52.36,600.0,33.9908,33.9973,33.9908,33.9973,600.0
2011-05-05 09:30:00,52.0,52.0,51.66,51.73,45600.0,33.7635,33.7635,33.5428,33.5882,45600.0
2011-05-05 10:00:00,51.76,51.81,51.76,51.78,300.0,33.6077,33.6401,33.6077,33.6207,300.0
2011-05-05 10:30:00,51.76,51.88,51.74,51.79,1100.0,33.6077,33.6856,33.5947,33.6272,1100.0
2011-05-05 11:00:00,51.69,51.7,51.55,51.65,2300.0,33.5622,33.5687,33.4713,33.5363,2300.0
2011-05-05 11:30:00,51.68,51.8,51.68,51.8,600.0,33.5557,33.6337,33.5557,33.6337,600.0
2011-05-05 12:00:00,51.92,51.92,51.84,51.87,1500.0,33.7116,33.7116,33.6596,33.6791,1500.0
2011-05-05 12:30:00,51.84,51.87,51.74,51.74,1700.0,33.6596,33.6791,33.5947,33.5947,1700.0
2011-05-05 13:00:00,51.75,51.86,51.75,51.86,2900.0,33.6012,33.6726,33.6012,33.6726,2900.0
2011-05-05 13:30:00,51.72,51.72,51.72,51.72,1600.0,33.5817,33.5817,33.5817,33.5817,1600.0
2011-05-05 14:00:00,51.72,51.72,51.65,51.65,200.0,33.5817,33.5817,33.5363,33.5363,200.0
2011-05-05 14:30:00,51.75,51.77,51.61,51.61,700.0,33.6012,33.6142,33.5103,33.5103,700.0
2011-05-05 15:00:00,51.59,51.59,51.24,51.24,2200.0,33.4973,33.4973,33.27,33.27,2200.0
2011-05-05 15:30:00,51.32,51.48,51.3,51.43,3100.0,33.322,33.4259,33.309,33.3934,3100.0
2011-05-06 09:30:00,52.09,52.25,52.09,52.25,2500.0,33.822,33.9258,33.822,33.9258,2500.0
2011-05-06 10:00:00,52.17,52.25,52.17,52.25,1400.0,33.8739,33.9258,33.8739,33.9258,1400.0
2011-05-06 10:30:00,52.33,52.33,52.33,52.33,200.0,33.9778,33.9778,33.9778,33.9778,200.0
2011-05-06 11:00:00,52.33,52.38,52.26,52.29,2700.0,33.9778,34.0102,33.9323,33.9518,2700.0
2011-05-06 11:30:00,52.36,52.36,52.26,52.28,65800.0,33.9973,33.9973,33.9323,33.9453,65800.0
2011-05-06 12:00:00,52.08,52.1,51.87,51.87,900.0,33.8155,33.8284,33.6791,33.6791,900.0
2011-05-06 12:30:00,51.98,51.98,51.74,51.74,12700.0,33.7505,33.7505,33.5947,33.5947,12700.0
2011-05-06 13:00:00,51.79,51.79,51.51,51.56,1900.0,33.6272,33.6272,33.4454,33.4778,1900.0
2011-05-06 13:30:00,51.71,51.71,51.71,51.71,900.0,33.5752,33.5752,33.5752,33.5752,900.0
2011-05-06 14:00:00,51.63,51.63,51.54,51.58,11000.0,33.5233,33.5233,33.4648,33.4908,11000.0
2011-05-06 14:30:00,51.4,51.4,51.36,51.4,900.0,33.3739,33.3739,33.348,33.3739,900.0
2011-05-06 15:00:00,51.51,51.55,51.47,51.47,1000.0,33.4454,33.4713,33.4194,33.4194,1000.0
2011-05-06 15:30:00,51.69,51.69,51.61,51.63,4100.0,33.5622,33.5622,33.5103,33.5233,4100.0
2011-05-09 09:30:00,51.66,51.71,51.58,51.58,5200.0,33.5428,33.5752,33.4908,33.4908,5200.0
2011-05-09 10:00:00,51.52,51.63,51.52,51.56,4600.0,33.4519,33.5233,33.4519,33.4778,4600.0
2011-05-09 10:30:00,51.49,51.52,51.43,51.43,2200.0,33.4324,33.4519,33.3934,33.3934,2200.0
2011-05-09 11:00:00,51.56,51.67,51.56,51.57,1600.0,33.4778,33.5492,33.4778,33.4843,1600.0
2011-05-09 11:30:00,51.57,51.7,51.52,51.7,1600.0,33.4843,33.5687,33.4519,33.5687,1600.0
2011-05-09 12:00:00,51.7,51.83,51.7,51.83,500.0,33.5687,33.6531,33.5687,33.6531,500.0
2011-05-09 12:30:00,51.83,51.83,51.79,51.79,1300.0,33.6531,33.6531,33.6272,33.6272,1300.0
2011-05-09 13:00:00,51.8,51.83,51.78,51.78,13700.0,33.6337,33.6531,33.6207,33.6207,13700.0
2011-05-09 13:30:00,51.81,51.85,51.81,51.85,1900.0,33.6401,33.6661,33.6401,33.6661,1900.0
2011-05-09 14:00:00,51.87,51.87,51.87,51.87,200.0,33.6791,33.6791,33.6791,33.6791,200.0
2011-05-09 14:30:00,51.92,51.94,51.91,51.91,1200.0,33.7116,33.7246,33.7051,33.7051,1200.0
2011-05-09 15:00:00,51.91,51.91,51.91,51.91,0.0,33.7051,33.7051,33.7051,33.7051,0.0
2011-05-09 15:30:00,51.9,52.02,51.9,51.92,2900.0,33.6986,33.7765,33.6986,33.7116,2900.0
2011-05-10 09:30:00,52.09,52.09,52.0,52.0,3300.0,33.822,33.822,33.7635,33.7635,3300.0
2011-05-10 10:00:00,52.11,52.29,52.06,52.27,2000.0,33.8349,33.9518,33.8025,33.9388,2000.0
2011-05-10 10:30:00,52.26,52.27,52.22,52.25,4300.0,33.9323,33.9388,33.9064,33.9258,4300.0
2011-05-10 11:00:00,52.21,52.25,52.13,52.13,1400.0,33.8999,33.9258,33.8479,33.8479,1400.0
2011-05-10 11:30:00,52.18,52.18,52.18,52.18,400.0,33.8804,33.8804,33.8804,33.8804,400.0
2011-05-10 12:00:00,52.17,52.22,52.17,52.22,400.0,33.8739,33.9064,33.8739,33.9064,400.0
2011-05-10 12:30:00,52.18,52.21,52.16,52.16,1700.0,33.8804,33.8999,33.8674,33.8674,1700.0
2011-05-10 13:00:00,52.16,52.16,52.16,52.16,500.0,33.8674,33.8674,33.8674,33.8674,500.0
2011-05-10 13:30:00,52.23,52.23,52.22,52.23,1100.0,33.9129,33.9129,33.9064,33.9129,1100.0
2011-05-10 14:00:00,52.21,52.22,52.18,52.22,800.0,33.8999,33.9064,33.8804,33.9064,800.0
2011-05-10 14:30:00,52.26,52.37,52.26,52.37,300.0,33.9323,34.0038,33.9323,34.0038,300.0
2011-05-10 15:00:00,52.41,52.43,52.4,52.43,600.0,34.0297,34.0427,34.0232,34.0427,600.0
2011-05-10 15:30:00,52.46,52.46,52.36,52.4,2000.0,34.0622,34.0622,33.9973,34.0232,2000.0
2011-05-11 09:30:00,52.09,52.09,51.91,52.02,5700.0,33.822,33.822,33.7051,33.7765,5700.0
2011-05-11 10:00:00,51.92,51.95,51.9,51.9,700.0,33.7116,33.731,33.6986,33.6986,700.0
2011-05-11 10:30:00,51.84,51.88,51.8,51.88,1200.0,33.6596,33.6856,33.6337,33.6856,1200.0
2011-05-11 11:00:00,51.92,51.99,51.91,51.99,1300.0,33.7116,33.757,33.7051,33.757,1300.0
2011-05-11 11:30:00,51.95,51.95,51.71,51.71,4400.0,33.731,33.731,33.5752,33.5752,4400.0
2011-05-11 12:00:00,51.68,51.68,51.39,51.42,5800.0,33.5557,33.5557,33.3674,33.3869,5800.0
2011-05-11 12:30:00,51.37,51.45,51.3,51.3,1300.0,33.3545,33.4064,33.309,33.309,1300.0
2011-05-11 13:00:00,51.37,51.38,51.35,51.36,3400.0,33.3545,33.3609,33.3415,33.348,3400.0
2011-05-11 13:30:00,51.32,51.32,51.2,51.29,2900.0,33.322,33.322,33.2441,33.3025,2900.0
2011-05-11 14:00:00,51.35,51.35,51.2,51.21,2500.0,33.3415,33.3415,33.2441,33.2506,2500.0
2011-05-11 14:30:00,51.29,51.38,51.28,51.37,17800.0,33.3025,33.3609,33.296,33.3545,17800.0
2011-05-11 15:00:00,51.29,51.4,51.29,51.38,2300.0,33.3025,33.3739,33.3025,33.3609,2300.0
2011-05-11 15:30:00,51.39,51.45,51.27,51.45,3900.0,33.3674,33.4064,33.2895,33.4064,3900.0
2011-05-12 09:30:00,51.27,51.56,50.92,50.96,15500.0,33.2895,33.4778,33.0623,33.0882,15500.0
2011-05-12 10:00:00,51.17,51.2,51.11,51.15,400.0,33.2246,33.2441,33.1856,33.2116,400.0
2011-05-12 10:30:00,51.19,51.19,51.19,51.19,100.0,33.2376,33.2376,33.2376,33.2376,100.0
2011-05-12 11:00:00,51.15,51.18,51.1,51.1,900.0,33.2116,33.2311,33.1791,33.1791,900.0
2011-05-12 11:30:00,51.46,51.46,51.38,51.42,4800.0,33.4129,33.4129,33.3609,33.3869,4800.0
2011-05-12 12:00:00,51.32,51.4,51.31,51.4,3700.0,33.322,33.3739,33.3155,33.3739,3700.0
2011-05-12 12:30:00,51.42,51.42,51.41,51.41,200.0,33.3869,33.3869,33.3804,33.3804,200.0
2011-05-12 13:00:00,51.41,51.41,51.41,51.41,0.0,33.3804,33.3804,33.3804,33.3804,0.0
2011-05-12 13:30:00,51.71,51.73,51.62,51.71,9900.0,33.5752,33.5882,33.5168,33.5752,9900.0
2011-05-12 14:00:00,51.64,51.64,51.56,51.56,400.0,33.5298,33.5298,33.4778,33.4778,400.0
2011-05-12 14:30:00,51.61,51.61,51.6,51.6,700.0,33.5103,33.5103,33.5038,33.5038,700.0
2011-05-12 15:00:00,51.52,51.59,51.5,51.5,300.0,33.4519,33.4973,33.4389,33.4389,300.0
2011-05-12 15:30:00,51.59,51.64,51.59,51.64,12000.0,33.4973,33.5298,33.4973,33.5298,12000.0
2011-05-13 09:30:00,51.36,51.36,51.22,51.22,1600.0,33.348,33.348,33.2571,33.2571,1600.0
2011-05-13 10:00:00,51.22,51.22,51.22,51.22,0.0,33.2571,33.2571,33.2571,33.2571,0.0
2011-05-13 10:30:00,51.21,51.29,51.19,51.19,600.0,33.2506,33.3025,33.2376,33.2376,600.0
2011-05-13 11:00:00,51.01,51.05,50.92,50.92,4300.0,33.1207,33.1467,33.0623,33.0623,4300.0
2011-05-13 11:30:00,50.96,50.99,50.76,50.8,3500.0,33.0882,33.1077,32.9584,32.9844,3500.0
2011-05-13 12:00:00,50.83,50.83,50.5,50.58,4000.0,33.0038,33.0038,32.7896,32.8415,4000.0
2011-05-13 12:30:00,50.72,50.72,50.64,50.64,300.0,32.9324,32.9324,32.8805,32.8805,300.0
2011-05-13 13:00:00,50.69,50.69,50.69,50.69,100.0,32.9129,32.9129,32.9129,32.9129,100.0
2011-05-13 13:30:00,50.7,50.7,50.66,50.66,700.0,32.9194,32.9194,32.8935,32.8935,700.0
2011-05-13 14:00:00,50.69,50.82,50.68,50.81,1600.0,32.9129,32.9973,32.9064,32.9908,1600.0
2011-05-13 14:30:00,50.83,50.85,50.78,50.78,12200.0,33.0038,33.0168,32.9714,32.9714,12200.0
2011-05-13 15:00:00,50.74,50.79,50.74,50.79,800.0,32.9454,32.9779,32.9454,32.9779,800.0
2011-05-13 15:30:00,50.67,50.78,50.67,50.78,700.0,32.8999,32.9714,32.8999,32.9714,700.0
2011-05-16 09:30:00,50.63,50.79,50.6,50.78,6500.0,32.874,32.9779,32.8545,32.9714,6500.0
2011-05-16 10:00:00,50.8,50.93,50.8,50.91,10900.0,32.9844,33.0688,32.9844,33.0558,10900.0
2011-05-16 10:30:00,50.95,51.0,50.85,51.0,6900.0,33.0818,33.1142,33.0168,33.1142,6900.0
2011-05-16 11:00:00,51.12,51.12,51.1,51.1,3000.0,33.1921,33.1921,33.1791,33.1791,3000.0
2011-05-16 11:30:00,51.03,51.03,50.96,50.96,1200.0,33.1337,33.1337,33.0882,33.0882,1200.0
2011-05-16 12:00:00,50.86,50.92,50.86,50.9,700.0,33.0233,33.0623,33.0233,33.0493,700.0
2011-05-16 12:30:00,50.96,50.96,50.85,50.85,8100.0,33.0882,33.0882,33.0168,33.0168,8100.0
2011-05-16 13:00:00,50.85,50.85,50.68,50.79,8800.0,33.0168,33.0168,32.9064,32.9779,8800.0
2011-05-16 13:30:00,50.81,50.87,50.81,50.82,2500.0,32.9908,33.0298,32.9908,32.9973,2500.0
2011-05-16 14:00:00,50.8,50.89,50.72,50.72,2200.0,32.9844,33.0428,32.9324,32.9324,2200.0
2011-05-16 14:30:00,50.69,50.69,50.69,50.69,300.0,32.9129,32.9129,32.9129,32.9129,300.0
2011-05-16 15:00:00,50.75,50.75,50.7,50.7,400.0,32.9519,32.9519,32.9194,32.9194,400.0
2011-05-16 15:30:00,50.65,50.69,50.54,50.64,4900.0,32.887,32.9129,32.8155,32.8805,4900.0
2011-05-17 09:30:00,50.39,50.48,50.26,50.48,5200.0,32.7181,32.7766,32.6337,32.7766,5200.0
2011-05-17 10:00:00,50.44,50.67,50.44,50.59,14600.0,32.7506,32.8999,32.7506,32.848,14600.0
2011-05-17 10:30:00,50.61,50.61,50.43,50.44,3200.0,32.861,32.861,32.7441,32.7506,3200.0
2011-05-17 11:00:00,50.39,50.39,50.25,50.28,2900.0,32.7181,32.7181,32.6272,32.6467,2900.0
2011-05-17 11:30:00,50.26,50.26,50.1,50.26,11800.0,32.6337,32.6337,32.5298,32.6337,11800.0
2011-05-17 12:00:00,50.3,50.38,50.21,50.38,3900.0,32.6597,32.7117,32.6013,32.7117,3900.0
2011-05-17 12:30:00,50.35,50.39,50.3,50.3,5200.0,32.6922,32.7181,32.6597,32.6597,5200.0
2011-05-17 13:00:00,50.3,50.43,50.28,50.43,1100.0,32.6597,32.7441,32.6467,32.7441,1100.0
2011-05-17 13:30:00,50.49,50.57,50.48,50.57,2400.0,32.7831,32.835,32.7766,32.835,2400.0
2011-05-17 14:00:00,50.65,50.65,50.5,50.53,1500.0,32.887,32.887,32.7896,32.809,1500.0
2011-05-17 14:30:00,50.48,50.61,50.48,50.61,300.0,32.7766,32.861,32.7766,32.861,300.0
2011-05-17 15:00:00,50.71,50.71,50.63,50.67,1800.0,32.9259,32.9259,32.874,32.8999,1800.0
2011-05-17 15:30:00,50.75,50.75,50.74,50.74,400.0,32.9519,32.9519,32.9454,32.9454,400.0
2011-05-18 09:30:00,50.73,50.85,50.69,50.83,1500.0,32.9389,33.0168,32.9129,33.0038,1500.0
2011-05-18 10:00:00,50.85,50.91,50.83,50.88,1000.0,33.0168,33.0558,33.0038,33.0363,1000.0
2011-05-18 10:30:00,51.04,51.07,51.0,51.0,1300.0,33.1402,33.1597,33.1142,33.1142,1300.0
2011-05-18 11:00:00,51.02,51.02,51.02,51.02,300.0,33.1272,33.1272,33.1272,33.1272,300.0
2011-05-18 11:30:00,51.05,51.07,51.01,51.01,2200.0,33.1467,33.1597,33.1207,33.1207,2200.0
2011-05-18 12:00:00,51.01,51.07,51.01,51.07,200.0,33.1207,33.1597,33.1207,33.1597,200.0
2011-05-18 12:30:00,51.07,51.07,51.07,51.07,0.0,33.1597,33.1597,33.1597,33.1597,0.0
2011-05-18 13:00:00,51.01,51.11,51.01,51.11,300.0,33.1207,33.1856,33.1207,33.1856,300.0
2011-05-18 13:30:00,51.16,51.18,51.16,51.18,200.0,33.2181,33.2311,33.2181,33.2311,200.0
2011-05-18 14:00:00,51.22,51.27,51.06,51.06,4600.0,33.2571,33.2895,33.1532,33.1532,4600.0
2011-05-18 14:30:00,51.06,51.06,51.06,51.06,0.0,33.1532,33.1532,33.1532,33.1532,0.0
2011-05-18 15:00:00,51.13,51.17,51.13,51.17,400.0,33.1986,33.2246,33.1986,33.2246,400.0
2011-05-18 15:30:00,51.23,51.27,51.19,51.27,700.0,33.2636,33.2895,33.2376,33.2895,700.0
2011-05-19 09:30:00,51.23,51.37,51.23,51.36,2400.0,33.2636,33.3545,33.2636,33.348,2400.0
2011-05-19 10:00:00,51.2,51.2,51.19,51.19,200.0,33.2441,33.2441,33.2376,33.2376,200.0
2011-05-19 10:30:00,51.19,51.19,51.19,51.19,0.0,33.2376,33.2376,33.2376,33.2376,0.0
2011-05-19 11:00:00,51.07,51.07,50.99,51.01,300.0,33.1597,33.1597,33.1077,33.1207,300.0
2011-05-19 11:30:00,51.09,51.1,51.09,51.1,700.0,33.1727,33.1791,33.1727,33.1791,700.0
2011-05-19 12:00:00,51.21,51.22,51.2,51.21,400.0,33.2506,33.2571,33.2441,33.2506,400.0
2011-05-19 12:30:00,51.33,51.34,51.28,51.31,2100.0,33.3285,33.335,33.296,33.3155,2100.0
2011-05-19 13:00:00,51.31,51.41,51.31,51.36,2400.0,33.3155,33.3804,33.3155,33.348,2400.0
2011-05-19 13:30:00,51.38,51.41,51.3,51.41,1700.0,33.3609,33.3804,33.309,33.3804,1700.0
2011-05-19 14:00:00,51.4,51.42,51.25,51.26,13900.0,33.3739,33.3869,33.2765,33.283,13900.0
2011-05-19 14:30:00,51.25,51.28,51.2,51.2,500.0,33.2765,33.296,33.2441,33.2441,500.0
2011-05-19 15:00:00,51.32,51.38,51.32,51.33,1100.0,33.322,33.3609,33.322,33.3285,1100.0
2011-05-19 15:30:00,51.35,51.35,51.35,51.35,300.0,33.3415,33.3415,33.3415,33.3415,300.0
2011-05-20 09:30:00,51.08,51.24,50.78,50.78,5100.0,33.1662,33.27,32.9714,32.9714,5100.0
2011-05-20 10:00:00,50.8,50.8,50.75,50.75,1300.0,32.9844,32.9844,32.9519,32.9519,1300.0
2011-05-20 10:30:00,50.65,50.65,50.64,50.65,2800.0,32.887,32.887,32.8805,32.887,2800.0
2011-05-20 11:00:00,50.63,50.8,50.62,50.8,1300.0,32.874,32.9844,32.8675,32.9844,1300.0
2011-05-20 11:30:00,50.84,50.89,50.71,50.79,14100.0,33.0103,33.0428,32.9259,32.9779,14100.0
2011-05-20 12:00:00,50.78,51.01,50.78,51.0,5700.0,32.9714,33.1207,32.9714,33.1142,5700.0
2011-05-20 12:30:00,51.0,51.0,50.98,50.98,800.0,33.1142,33.1142,33.1012,33.1012,800.0
2011-05-20 13:00:00,50.97,50.97,50.97,50.97,100.0,33.0947,33.0947,33.0947,33.0947,100.0
2011-05-20 13:30:00,51.11,51.13,51.02,51.02,5000.0,33.1856,33.1986,33.1272,33.1272,5000.0
2011-05-20 14:00:00,51.07,51.07,50.96,50.97,7200.0,33.1597,33.1597,33.0882,33.0947,7200.0
2011-05-20 14:30:00,50.94,50.99,50.94,50.94,1500.0,33.0753,33.1077,33.0753,33.0753,1500.0
2011-05-20 15:00:00,50.91,50.91,50.89,50.89,2000.0,33.0558,33.0558,33.0428,33.0428,2000.0
2011-05-20 15:30:00,50.9,50.93,50.75,50.8,2500.0,33.0493,33.0688,32.9519,32.9844,2500.0
2011-05-23 09:30:00,49.68,50.1,49.5,49.81,20100.0,32.2571,32.5298,32.1403,32.3416,20100.0
2011-05-23 10:00:00,49.73,49.79,49.66,49.76,1600.0,32.2896,32.3286,32.2442,32.3091,1600.0
2011-05-23 10:30:00,49.79,49.79,49.65,49.65,2600.0,32.3286,32.3286,32.2377,32.2377,2600.0
2011-05-23 11:00:00,49.67,49.74,49.56,49.71,4600.0,32.2506,32.2961,32.1792,32.2766,4600.0
2011-05-23 11:30:00,49.62,49.63,49.5,49.52,12200.0,32.2182,32.2247,32.1403,32.1533,12200.0
2011-05-23 12:00:00,49.61,49.61,49.47,49.49,3500.0,32.2117,32.2117,32.1208,32.1338,3500.0
2011-05-23 12:30:00,49.66,49.71,49.56,49.61,3600.0,32.2442,32.2766,32.1792,32.2117,3600.0
2011-05-23 13:00:00,49.61,49.64,49.55,49.6,1600.0,32.2117,32.2312,32.1727,32.2052,1600.0
2011-05-23 13:30:00,49.57,49.7,49.57,49.69,1600.0,32.1857,32.2701,32.1857,32.2636,1600.0
2011-05-23 14:00:00,49.65,49.84,49.65,49.84,16000.0,32.2377,32.361,32.2377,32.361,16000.0
2011-05-23 14:30:00,49.78,49.93,49.78,49.9,7500.0,32.3221,32.4195,32.3221,32.4,7500.0
2011-05-23 15:00:00,49.82,49.91,49.82,49.9,7200.0,32.348,32.4065,32.348,32.4,7200.0
2011-05-23 15:30:00,49.84,49.88,49.84,49.85,1600.0,32.361,32.387,32.361,32.3675,1600.0
2011-05-24 09:30:00,50.13,50.35,50.07,50.07,6900.0,32.5493,32.6922,32.5104,32.5104,6900.0
2011-05-24 10:00:00,50.22,50.22,50.16,50.16,1700.0,32.6078,32.6078,32.5688,32.5688,1700.0
2011-05-24 10:30:00,50.07,50.07,50.07,50.07,2100.0,32.5104,32.5104,32.5104,32.5104,2100.0
2011-05-24 11:00:00,50.2,50.2,50.1,50.1,1600.0,32.5948,32.5948,32.5298,32.5298,1600.0
2011-05-24 11:30:00,50.14,50.14,50.05,50.06,1200.0,32.5558,32.5558,32.4974,32.5039,1200.0
2011-05-24 12:00:00,50.03,50.03,49.96,49.99,4200.0,32.4844,32.4844,32.4389,32.4584,4200.0
2011-05-24 12:30:00,49.95,49.97,49.95,49.97,600.0,32.4325,32.4454,32.4325,32.4454,600.0
2011-05-24 13:00:00,50.01,50.01,49.98,49.98,800.0,32.4714,32.4714,32.4519,32.4519,800.0
2011-05-24 13:30:00,49.96,49.96,49.93,49.93,300.0,32.4389,32.4389,32.4195,32.4195,300.0
2011-05-24 14:00:00,50.05,50.1,50.0,50.1,20200.0,32.4974,32.5298,32.4649,32.5298,20200.0
2011-05-24 14:30:00,50.13,50.14,50.1,50.1,8000.0,32.5493,32.5558,32.5298,32.5298,8000.0
2011-05-24 15:00:00,50.13,50.19,50.11,50.19,10500.0,32.5493,32.5883,32.5363,32.5883,10500.0
2011-05-24 15:30:00,50.15,50.15,50.1,50.11,33400.0,32.5623,32.5623,32.5298,32.5363,33400.0
2011-05-25 09:30:00,49.82,50.09,49.82,50.07,27000.0,32.348,32.5234,32.348,32.5104,27000.0
2011-05-25 10:00:00,50.04,50.04,49.98,49.98,13100.0,32.4909,32.4909,32.4519,32.4519,13100.0
2011-05-25 10:30:00,50.27,50.27,50.22,50.22,1200.0,32.6402,32.6402,32.6078,32.6078,1200.0
2011-05-25 11:00:00,50.29,50.34,50.28,50.34,3300.0,32.6532,32.6857,32.6467,32.6857,3300.0
2011-05-25 11:30:00,50.31,50.41,50.31,50.36,2400.0,32.6662,32.7311,32.6662,32.6987,2400.0
2011-05-25 12:00:00,50.36,50.36,50.34,50.34,700.0,32.6987,32.6987,32.6857,32.6857,700.0
2011-05-25 12:30:00,50.36,50.36,50.25,50.34,1300.0,32.6987,32.6987,32.6272,32.6857,1300.0
2011-05-25 13:00:00,50.35,50.39,50.3,50.3,4800.0,32.6922,32.7181,32.6597,32.6597,4800.0
2011-05-25 13:30:00,50.31,50.32,50.26,50.26,800.0,32.6662,32.6727,32.6337,32.6337,800.0
2011-05-25 14:00:00,50.39,50.41,50.39,50.41,500.0,32.7181,32.7311,32.7181,32.7311,500.0
2011-05-25 14:30:00,50.36,50.36,50.34,50.34,2700.0,32.6987,32.6987,32.6857,32.6857,2700.0
2011-05-25 15:00:00,50.34,50.34,50.34,50.34,0.0,32.6857,32.6857,32.6857,32.6857,0.0
2011-05-25 15:30:00,50.42,50.42,50.36,50.36,1000.0,32.7376,32.7376,32.6987,32.6987,1000.0
2011-05-26 09:30:00,50.55,50.66,50.55,50.66,500.0,32.822,32.8935,32.822,32.8935,500.0
2011-05-26 10:00:00,50.43,50.43,50.36,50.36,1300.0,32.7441,32.7441,32.6987,32.6987,1300.0
2011-05-26 10:30:00,50.46,50.52,50.3,50.3,1600.0,32.7636,32.8026,32.6597,32.6597,1600.0
2011-05-26 11:00:00,50.36,50.36,50.36,50.36,300.0,32.6987,32.6987,32.6987,32.6987,300.0
2011-05-26 11:30:00,50.35,50.4,50.35,50.4,3800.0,32.6922,32.7246,32.6922,32.7246,3800.0
2011-05-26 12:00:00,50.49,50.49,50.49,50.49,100.0,32.7831,32.7831,32.7831,32.7831,100.0
2011-05-26 12:30:00,50.51,50.51,50.51,50.51,1500.0,32.7961,32.7961,32.7961,32.7961,1500.0
2011-05-26 13:00:00,50.6,50.71,50.6,50.71,300.0,32.8545,32.9259,32.8545,32.9259,300.0
2011-05-26 13:30:00,50.74,50.75,50.66,50.66,2700.0,32.9454,32.9519,32.8935,32.8935,2700.0
2011-05-26 14:00:00,50.71,50.71,50.68,50.71,4600.0,32.9259,32.9259,32.9064,32.9259,4600.0
2011-05-26 14:30:00,50.72,50.88,50.72,50.8,3700.0,32.9324,33.0363,32.9324,32.9844,3700.0
2011-05-26 15:00:00,50.81,50.84,50.75,50.83,39100.0,32.9908,33.0103,32.9519,33.0038,39100.0
2011-05-26 15:30:00,50.83,50.85,50.79,50.8,8100.0,33.0038,33.0168,32.9779,32.9844,8100.0
2011-05-27 09:30:00,51.09,51.18,51.09,51.18,2300.0,33.1727,33.2311,33.1727,33.2311,2300.0
2011-05-27 10:00:00,51.14,51.14,51.07,51.09,4900.0,33.2051,33.2051,33.1597,33.1727,4900.0
2011-05-27 10:30:00,51.13,51.19,51.09,51.19,2900.0,33.1986,33.2376,33.1727,33.2376,2900.0
2011-05-27 11:00:00,51.28,51.28,51.27,51.27,800.0,33.296,33.296,33.2895,33.2895,800.0
2011-05-27 11:30:00,51.28,51.34,51.26,51.34,7100.0,33.296,33.335,33.283,33.335,7100.0
2011-05-27 12:00:00,51.28,51.28,51.23,51.23,1500.0,33.296,33.296,33.2636,33.2636,1500.0
2011-05-27 12:30:00,51.28,51.31,51.27,51.29,3300.0,33.296,33.3155,33.2895,33.3025,3300.0
2011-05-27 13:00:00,51.22,51.22,51.2,51.2,1900.0,33.2571,33.2571,33.2441,33.2441,1900.0
2011-05-27 13:30:00,51.19,51.19,51.19,51.19,500.0,33.2376,33.2376,33.2376,33.2376,500.0
2011-05-27 14:00:00,51.15,51.15,51.15,51.15,100.0,33.2116,33.2116,33.2116,33.2116,100.0
2011-05-27 14:30:00,51.18,51.18,51.11,51.11,400.0,33.2311,33.2311,33.1856,33.1856,400.0
2011-05-27 15:00:00,51.1,51.14,51.09,51.14,1400.0,33.1791,33.2051,33.1727,33.2051,1400.0
2011-05-27 15:30:00,51.19,51.19,51.16,51.18,5400.0,33.2376,33.2376,33.2181,33.2311,5400.0
2011-05-31 09:30:00,52.52,52.52,51.77,51.98,18900.0,34.1011,34.1011,33.6142,33.7505,18900.0
2011-05-31 10:00:00,51.86,51.86,51.82,51.82,900.0,33.6726,33.6726,33.6466,33.6466,900.0
2011-05-31 10:30:00,51.86,51.93,51.86,51.92,12600.0,33.6726,33.7181,33.6726,33.7116,12600.0
2011-05-31 11:00:00,51.85,51.88,51.83,51.87,4200.0,33.6661,33.6856,33.6531,33.6791,4200.0
2011-05-31 11:30:00,51.87,51.87,51.83,51.83,2800.0,33.6791,33.6791,33.6531,33.6531,2800.0
2011-05-31 12:00:00,51.84,51.84,51.8,51.84,1100.0,33.6596,33.6596,33.6337,33.6596,1100.0
2011-05-31 12:30:00,51.82,51.82,51.77,51.79,800.0,33.6466,33.6466,33.6142,33.6272,800.0
2011-05-31 13:00:00,51.81,51.84,51.81,51.84,400.0,33.6401,33.6596,33.6401,33.6596,400.0
2011-05-31 13:30:00,51.84,51.84,51.82,51.83,1200.0,33.6596,33.6596,33.6466,33.6531,1200.0
2011-05-31 14:00:00,51.88,51.9,51.82,51.82,2300.0,33.6856,33.6986,33.6466,33.6466,2300.0
2011-05-31 14:30:00,51.81,51.85,51.81,51.84,500.0,33.6401,33.6661,33.6401,33.6596,500.0
2011-05-31 15:00:00,51.85,51.85,51.84,51.84,7000.0,33.6661,33.6661,33.6596,33.6596,7000.0
2011-05-31 15:30:00,51.82,51.94,51.82,51.94,12000.0,33.6466,33.7246,33.6466,33.7246,12000.0
2011-06-01 09:30:00,51.95,51.95,51.91,51.93,1600.0,33.731,33.731,33.7051,33.7181,1600.0
2011-06-01 10:00:00,51.85,51.85,51.68,51.68,1100.0,33.6661,33.6661,33.5557,33.5557,1100.0
2011-06-01 10:30:00,51.63,51.65,51.5,51.5,2400.0,33.5233,33.5363,33.4389,33.4389,2400.0
2011-06-01 11:00:00,51.62,51.62,51.62,51.62,100.0,33.5168,33.5168,33.5168,33.5168,100.0
2011-06-01 11:30:00,51.7,51.7,51.56,51.56,2200.0,33.5687,33.5687,33.4778,33.4778,2200.0
2011-06-01 12:00:00,51.55,51.55,51.38,51.38,4200.0,33.4713,33.4713,33.3609,33.3609,4200.0
2011-06-01 12:30:00,51.4,51.4,51.4,51.4,1300.0,33.3739,33.3739,33.3739,33.3739,1300.0
2011-06-01 13:00:00,51.32,51.32,51.19,51.19,1900.0,33.322,33.322,33.2376,33.2376,1900.0
2011-06-01 13:30:00,51.21,51.26,51.21,51.26,1700.0,33.2506,33.283,33.2506,33.283,1700.0
2011-06-01 14:00:00,51.27,51.28,51.24,51.24,6300.0,33.2895,33.296,33.27,33.27,6300.0
2011-06-01 14:30:00,51.23,51.23,51.1,51.11,2100.0,33.2636,33.2636,33.1791,33.1856,2100.0
2011-06-01 15:00:00,51.21,51.21,51.08,51.08,3400.0,33.2506,33.2506,33.1662,33.1662,3400.0
2011-06-01 15:30:00,51.1,51.1,50.95,50.95,7200.0,33.1791,33.1791,33.0818,33.0818,7200.0
2011-06-02 09:30:00,51.28,51.28,51.1,51.14,4000.0,33.296,33.296,33.1791,33.2051,4000.0
2011-06-02 10:00:00,51.15,51.23,51.15,51.23,800.0,33.2116,33.2636,33.2116,33.2636,800.0
2011-06-02 10:30:00,51.19,51.19,51.15,51.15,500.0,33.2376,33.2376,33.2116,33.2116,500.0
2011-06-02 11:00:00,51.01,51.01,50.93,50.93,4200.0,33.1207,33.1207,33.0688,33.0688,4200.0
2011-06-02 11:30:00,50.8,50.8,50.75,50.75,1400.0,32.9844,32.9844,32.9519,32.9519,1400.0
2011-06-02 12:00:00,50.82,50.82,50.8,50.81,700.0,32.9973,32.9973,32.9844,32.9908,700.0
2011-06-02 12:30:00,50.88,51.03,50.88,51.03,200400.0,33.0363,33.1337,33.0363,33.1337,200400.0
2011-06-02 13:00:00,51.07,51.2,51.07,51.09,1400.0,33.1597,33.2441,33.1597,33.1727,1400.0
2011-06-02 13:30:00,51.12,51.2,51.12,51.2,200.0,33.1921,33.2441,33.1921,33.2441,200.0
2011-06-02 14:00:00,51.2,51.2,51.2,51.2,100.0,33.2441,33.2441,33.2441,33.2441,100.0
2011-06-02 14:30:00,51.17,51.24,51.15,51.23,1400.0,33.2246,33.27,33.2116,33.2636,1400.0
2011-06-02 15:00:00,51.24,51.26,51.22,51.25,9700.0,33.27,33.283,33.2571,33.2765,9700.0
2011-06-02 15:30:00,51.23,51.24,51.18,51.21,5700.0,33.2636,33.27,33.2311,33.2506,5700.0
2011-06-03 09:30:00,50.68,50.86,50.63,50.82,5500.0,32.9064,33.0233,32.874,32.9973,5500.0
2011-06-03 10:00:00,50.91,51.0,50.91,51.0,1900.0,33.0558,33.1142,33.0558,33.1142,1900.0
2011-06-03 10:30:00,51.12,51.18,51.06,51.06,1600.0,33.1921,33.2311,33.1532,33.1532,1600.0
2011-06-03 11:00:00,51.16,51.16,51.02,51.06,1800.0,33.2181,33.2181,33.1272,33.1532,1800.0
2011-06-03 11:30:00,51.1,51.1,51.04,51.04,500.0,33.1791,33.1791,33.1402,33.1402,500.0
2011-06-03 12:00:00,51.25,51.32,51.21,51.32,3700.0,33.2765,33.322,33.2506,33.322,3700.0
2011-06-03 12:30:00,51.44,51.44,51.37,51.37,2200.0,33.3999,33.3999,33.3545,33.3545,2200.0
2011-06-03 13:00:00,51.32,51.32,51.32,51.32,400.0,33.322,33.322,33.322,33.322,400.0
2011-06-03 13:30:00,51.36,51.36,51.36,51.36,300.0,33.348,33.348,33.348,33.348,300.0
2011-06-03 14:00:00,51.23,51.28,51.23,51.28,400.0,33.2636,33.296,33.2636,33.296,400.0
2011-06-03 14:30:00,51.28,51.28,51.21,51.21,1300.0,33.296,33.296,33.2506,33.2506,1300.0
2011-06-03 15:00:00,51.05,51.08,51.05,51.08,300.0,33.1467,33.1662,33.1467,33.1662,300.0
2011-06-03 15:30:00,51.16,51.16,51.08,51.11,2500.0,33.2181,33.2181,33.1662,33.1856,2500.0
2011-06-06 09:30:00,51.05,51.05,51.0,51.0,1900.0,33.1467,33.1467,33.1142,33.1142,1900.0
2011-06-06 10:00:00,50.9,50.9,50.78,50.88,1500.0,33.0493,33.0493,32.9714,33.0363,1500.0
2011-06-06 10:30:00,50.8,50.8,50.72,50.74,1400.0,32.9844,32.9844,32.9324,32.9454,1400.0
2011-06-06 11:00:00,50.74,50.94,50.74,50.87,46200.0,32.9454,33.0753,32.9454,33.0298,46200.0
2011-06-06 11:30:00,50.88,50.9,50.85,50.87,2400.0,33.0363,33.0493,33.0168,33.0298,2400.0
2011-06-06 12:00:00,50.85,50.87,50.85,50.87,600.0,33.0168,33.0298,33.0168,33.0298,600.0
2011-06-06 12:30:00,50.85,50.85,50.83,50.83,1500.0,33.0168,33.0168,33.0038,33.0038,1500.0
2011-06-06 13:00:00,50.83,50.86,50.78,50.78,1900.0,33.0038,33.0233,32.9714,32.9714,1900.0
2011-06-06 13:30:00,50.78,50.78,50.67,50.67,3400.0,32.9714,32.9714,32.8999,32.8999,3400.0
2011-06-06 14:00:00,50.71,50.76,50.71,50.73,3100.0,32.9259,32.9584,32.9259,32.9389,3100.0
2011-06-06 14:30:00,50.62,50.62,50.6,50.6,800.0,32.8675,32.8675,32.8545,32.8545,800.0
2011-06-06 15:00:00,50.53,50.53,50.41,50.41,6400.0,32.809,32.809,32.7311,32.7311,6400.0
2011-06-06 15:30:00,50.56,50.56,50.41,50.5,2900.0,32.8285,32.8285,32.7311,32.7896,2900.0
2011-06-07 09:30:00,51.11,51.11,50.96,51.01,2000.0,33.1856,33.1856,33.0882,33.1207,2000.0
2011-06-07 10:00:00,50.96,51.14,50.96,51.14,2900.0,33.0882,33.2051,33.0882,33.2051,2900.0
2011-06-07 10:30:00,51.14,51.14,51.14,51.14,0.0,33.2051,33.2051,33.2051,33.2051,0.0
2011-06-07 11:00:00,51.18,51.2,51.12,51.16,3400.0,33.2311,33.2441,33.1921,33.2181,3400.0
2011-06-07 11:30:00,51.14,51.14,51.0,51.07,1500.0,33.2051,33.2051,33.1142,33.1597,1500.0
2011-06-07 12:00:00,51.08,51.08,51.03,51.07,1100.0,33.1662,33.1662,33.1337,33.1597,1100.0
2011-06-07 12:30:00,51.09,51.09,51.08,51.08,500.0,33.1727,33.1727,33.1662,33.1662,500.0
2011-06-07 13:00:00,51.11,51.11,51.11,51.11,500.0,33.1856,33.1856,33.1856,33.1856,500.0
2011-06-07 13:30:00,51.15,51.15,51.12,51.12,600.0,33.2116,33.2116,33.1921,33.1921,600.0
2011-06-07 14:00:00,51.18,51.22,51.18,51.22,500.0,33.2311,33.2571,33.2311,33.2571,500.0
2011-06-07 14:30:00,51.21,51.21,51.16,51.16,1300.0,33.2506,33.2506,33.2181,33.2181,1300.0
2011-06-07 15:00:00,51.12,51.12,51.09,51.11,1300.0,33.1921,33.1921,33.1727,33.1856,1300.0
2011-06-07 15:30:00,51.06,51.06,50.88,50.89,6500.0,33.1532,33.1532,33.0363,33.0428,6500.0
2011-06-08 09:30:00,50.64,50.64,50.6,50.6,700.0,32.8805,32.8805,32.8545,32.8545,700.0
2011-06-08 10:00:00,50.57,50.57,50.57,50.57,2000.0,32.835,32.835,32.835,32.835,2000.0
2011-06-08 10:30:00,50.61,50.61,50.52,50.52,500.0,32.861,32.861,32.8026,32.8026,500.0
2011-06-08 11:00:00,50.61,50.69,50.45,50.45,5600.0,32.861,32.9129,32.7571,32.7571,5600.0
2011-06-08 11:30:00,50.52,50.52,50.44,50.47,2000.0,32.8026,32.8026,32.7506,32.7701,2000.0
2011-06-08 12:00:00,50.5,50.5,50.5,50.5,200.0,32.7896,32.7896,32.7896,32.7896,200.0
2011-06-08 12:30:00,50.48,50.58,50.41,50.58,9300.0,32.7766,32.8415,32.7311,32.8415,9300.0
2011-06-08 13:00:00,50.61,50.62,50.51,50.51,1200.0,32.861,32.8675,32.7961,32.7961,1200.0
2011-06-08 13:30:00,50.54,50.54,50.39,50.43,400.0,32.8155,32.8155,32.7181,32.7441,400.0
2011-06-08 14:00:00,50.43,50.43,50.31,50.33,1500.0,32.7441,32.7441,32.6662,32.6792,1500.0
2011-06-08 14:30:00,50.45,50.48,50.37,50.43,6600.0,32.7571,32.7766,32.7052,32.7441,6600.0
2011-06-08 15:00:00,50.38,50.38,50.26,50.26,2600.0,32.7117,32.7117,32.6337,32.6337,2600.0
2011-06-08 15:30:00,50.25,50.42,50.25,50.37,6400.0,32.6272,32.7376,32.6272,32.7052,6400.0
2011-06-09 09:30:00,50.37,50.39,50.27,50.39,1500.0,32.7052,32.7181,32.6402,32.7181,1500.0
2011-06-09 10:00:00,50.63,50.63,50.62,50.62,400.0,32.874,32.874,32.8675,32.8675,400.0
2011-06-09 10:30:00,50.69,50.75,50.69,50.73,1400.0,32.9129,32.9519,32.9129,32.9389,1400.0
2011-06-09 11:00:00,50.67,50.71,50.64,50.64,2800.0,32.8999,32.9259,32.8805,32.8805,2800.0
2011-06-09 11:30:00,50.68,50.73,50.68,50.73,400.0,32.9064,32.9389,32.9064,32.9389,400.0
2011-06-09 12:00:00,50.77,50.81,50.77,50.77,900.0,32.9649,32.9908,32.9649,32.9649,900.0
2011-06-09 12:30:00,50.77,50.77,50.77,50.77,200.0,32.9649,32.9649,32.9649,32.9649,200.0
2011-06-09 13:00:00,50.73,50.73,50.73,50.73,200.0,32.9389,32.9389,32.9389,32.9389,200.0
2011-06-09 13:30:00,50.73,50.73,50.73,50.73,0.0,32.9389,32.9389,32.9389,32.9389,0.0
2011-06-09 14:00:00,50.77,50.85,50.74,50.82,4700.0,32.9649,33.0168,32.9454,32.9973,4700.0
2011-06-09 14:30:00,50.78,50.84,50.77,50.84,500.0,32.9714,33.0103,32.9649,33.0103,500.0
2011-06-09 15:00:00,50.85,50.87,50.85,50.86,1200.0,33.0168,33.0298,33.0168,33.0233,1200.0
2011-06-09 15:30:00,50.84,50.89,50.78,50.82,6900.0,33.0103,33.0428,32.9714,32.9973,6900.0
2011-06-10 09:30:00,50.31,50.4,49.95,49.95,46300.0,32.6662,32.7246,32.4325,32.4325,46300.0
2011-06-10 10:00:00,49.99,50.0,49.93,49.93,12100.0,32.4584,32.4649,32.4195,32.4195,12100.0
2011-06-10 10:30:00,49.9,49.92,49.75,49.75,9000.0,32.4,32.413,32.3026,32.3026,9000.0
2011-06-10 11:00:00,49.72,49.86,49.65,49.84,12300.0,32.2831,32.374,32.2377,32.361,12300.0
2011-06-10 11:30:00,49.76,49.77,49.67,49.73,2700.0,32.3091,32.3156,32.2506,32.2896,2700.0
2011-06-10 12:00:00,49.78,49.81,49.7,49.7,8100.0,32.3221,32.3416,32.2701,32.2701,8100.0
2011-06-10 12:30:00,49.7,49.78,49.7,49.7,1500.0,32.2701,32.3221,32.2701,32.2701,1500.0
2011-06-10 13:00:00,49.7,49.76,49.61,49.61,7000.0,32.2701,32.3091,32.2117,32.2117,7000.0
2011-06-10 13:30:00,49.65,49.65,49.49,49.57,10600.0,32.2377,32.2377,32.1338,32.1857,10600.0
2011-06-10 14:00:00,49.7,49.77,49.7,49.76,1700.0,32.2701,32.3156,32.2701,32.3091,1700.0
2011-06-10 14:30:00,49.76,49.83,49.7,49.83,6400.0,32.3091,32.3545,32.2701,32.3545,6400.0
2011-06-10 15:00:00,49.81,49.85,49.79,49.8,23000.0,32.3416,32.3675,32.3286,32.3351,23000.0
2011-06-10 15:30:00,49.75,49.75,49.6,49.67,5500.0,32.3026,32.3026,32.2052,32.2506,5500.0
2011-06-13 09:30:00,49.79,50.04,49.79,49.93,29900.0,32.3286,32.4909,32.3286,32.4195,29900.0
2011-06-13 10:00:00,49.98,49.98,49.98,49.98,600.0,32.4519,32.4519,32.4519,32.4519,600.0
2011-06-13 10:30:00,49.98,49.98,49.98,49.98,0.0,32.4519,32.4519,32.4519,32.4519,0.0
2011-06-13 11:00:00,49.85,49.85,49.85,49.85,200.0,32.3675,32.3675,32.3675,32.3675,200.0
2011-06-13 11:30:00,49.7,49.78,49.7,49.78,1600.0,32.2701,32.3221,32.2701,32.3221,1600.0
2011-06-13 12:00:00,49.76,49.76,49.67,49.67,1100.0,32.3091,32.3091,32.2506,32.2506,1100.0
2011-06-13 12:30:00,49.69,49.69,49.55,49.55,8400.0,32.2636,32.2636,32.1727,32.1727,8400.0
2011-06-13 13:00:00,49.5,49.67,49.5,49.67,400.0,32.1403,32.2506,32.1403,32.2506,400.0
2011-06-13 13:30:00,49.66,49.7,49.6,49.7,1800.0,32.2442,32.2701,32.2052,32.2701,1800.0
2011-06-13 14:00:00,49.7,49.7,49.7,49.7,0.0,32.2701,32.2701,32.2701,32.2701,0.0
2011-06-13 14:30:00,49.81,49.85,49.75,49.79,1600.0,32.3416,32.3675,32.3026,32.3286,1600.0
2011-06-13 15:00:00,49.73,49.81,49.73,49.77,900.0,32.2896,32.3416,32.2896,32.3156,900.0
2011-06-13 15:30:00,49.7,49.7,49.7,49.7,200.0,32.2701,32.2701,32.2701,32.2701,200.0
2011-06-14 09:30:00,50.34,50.51,50.34,50.41,11400.0,32.6857,32.7961,32.6857,32.7311,11400.0
2011-06-14 10:00:00,50.52,50.52,50.47,50.5,2500.0,32.8026,32.8026,32.7701,32.7896,2500.0
2011-06-14 10:30:00,50.53,50.53,50.51,50.51,500.0,32.809,32.809,32.7961,32.7961,500.0
2011-06-14 11:00:00,50.5,50.57,50.45,50.45,7400.0,32.7896,32.835,32.7571,32.7571,7400.0
2011-06-14 11:30:00,50.49,50.5,50.47,50.5,600.0,32.7831,32.7896,32.7701,32.7896,600.0
2011-06-14 12:00:00,50.56,50.56,50.51,50.51,1100.0,32.8285,32.8285,32.7961,32.7961,1100.0
2011-06-14 12:30:00,50.51,50.56,50.5,50.56,4100.0,32.7961,32.8285,32.7896,32.8285,4100.0
2011-06-14 13:00:00,50.56,50.58,50.56,50.58,600.0,32.8285,32.8415,32.8285,32.8415,600.0
2011-06-14 13:30:00,50.64,50.64,50.64,50.64,4800.0,32.8805,32.8805,32.8805,32.8805,4800.0
2011-06-14 14:00:00,50.55,50.62,50.55,50.62,4700.0,32.822,32.8675,32.822,32.8675,4700.0
2011-06-14 14:30:00,50.59,50.59,50.53,50.53,700.0,32.848,32.848,32.809,32.809,700.0
2011-06-14 15:00:00,50.53,50.53,50.53,50.53,0.0,32.809,32.809,32.809,32.809,0.0
2011-06-14 15:30:00,50.53,50.55,50.48,50.48,1500.0,32.809,32.822,32.7766,32.7766,1500.0
2011-06-15 09:30:00,49.66,49.77,49.63,49.77,7500.0,32.2442,32.3156,32.2247,32.3156,7500.0
2011-06-15 10:00:00,49.75,49.75,49.73,49.73,600.0,32.3026,32.3026,32.2896,32.2896,600.0
2011-06-15 10:30:00,49.69,49.79,49.69,49.79,1300.0,32.2636,32.3286,32.2636,32.3286,1300.0
2011-06-15 11:00:00,49.75,49.75,49.65,49.66,4300.0,32.3026,32.3026,32.2377,32.2442,4300.0
2011-06-15 11:30:00,49.66,49.66,49.3,49.3,3300.0,32.2442,32.2442,32.0104,32.0104,3300.0
2011-06-15 12:00:00,49.32,49.32,49.06,49.09,2300.0,32.0234,32.0234,31.8546,31.8741,2300.0
2011-06-15 12:30:00,49.17,49.24,49.17,49.21,1400.0,31.926,31.9715,31.926,31.952,1400.0
2011-06-15 13:00:00,49.16,49.16,49.04,49.04,2000.0,31.9195,31.9195,31.8416,31.8416,2000.0
2011-06-15 13:30:00,49.01,49.05,49.0,49.05,3800.0,31.8221,31.8481,31.8156,31.8481,3800.0
2011-06-15 14:00:00,49.05,49.08,49.05,49.08,800.0,31.8481,31.8676,31.8481,31.8676,800.0
2011-06-15 14:30:00,49.13,49.18,49.03,49.03,1800.0,31.9,31.9325,31.8351,31.8351,1800.0
2011-06-15 15:00:00,49.05,49.14,48.99,49.14,7000.0,31.8481,31.9065,31.8091,31.9065,7000.0
2011-06-15 15:30:00,49.13,49.15,49.1,49.15,2900.0,31.9,31.913,31.8805,31.913,2900.0
2011-06-16 09:30:00,48.75,48.96,48.75,48.86,27400.0,31.6533,31.7896,31.6533,31.7247,27400.0
2011-06-16 10:00:00,48.8,49.02,48.68,48.91,6900.0,31.6858,31.8286,31.6078,31.7572,6900.0
2011-06-16 10:30:00,48.91,48.91,48.91,48.91,0.0,31.7572,31.7572,31.7572,31.7572,0.0
2011-06-16 11:00:00,48.9,49.11,48.85,49.05,6800.0,31.7507,31.887,31.7182,31.8481,6800.0
2011-06-16 11:30:00,49.12,49.12,49.03,49.03,6000.0,31.8935,31.8935,31.8351,31.8351,6000.0
2011-06-16 12:00:00,49.02,49.02,48.95,48.95,400.0,31.8286,31.8286,31.7832,31.7832,400.0
2011-06-16 12:30:00,49.03,49.03,48.96,48.96,3100.0,31.8351,31.8351,31.7896,31.7896,3100.0
2011-06-16 13:00:00,48.99,48.99,48.9,48.93,1700.0,31.8091,31.8091,31.7507,31.7702,1700.0
2011-06-16 13:30:00,48.89,48.91,48.7,48.71,2900.0,31.7442,31.7572,31.6208,31.6273,2900.0
2011-06-16 14:00:00,48.68,48.75,48.67,48.67,3200.0,31.6078,31.6533,31.6014,31.6014,3200.0
2011-06-16 14:30:00,48.58,48.58,48.44,48.44,4100.0,31.5429,31.5429,31.452,31.452,4100.0
2011-06-16 15:00:00,48.68,48.69,48.68,48.69,300.0,31.6078,31.6143,31.6078,31.6143,300.0
2011-06-16 15:30:00,48.86,48.86,48.8,48.86,2800.0,31.7247,31.7247,31.6858,31.7247,2800.0
2011-06-17 09:30:00,49.35,49.35,49.22,49.22,7900.0,32.0429,32.0429,31.9585,31.9585,7900.0
2011-06-17 10:00:00,49.22,49.22,49.22,49.22,400.0,31.9585,31.9585,31.9585,31.9585,400.0
2011-06-17 10:30:00,49.33,49.33,49.27,49.27,400.0,32.0299,32.0299,31.9909,31.9909,400.0
2011-06-17 11:00:00,49.27,49.36,49.27,49.36,1000.0,31.9909,32.0494,31.9909,32.0494,1000.0
2011-06-17 11:30:00,49.41,49.41,49.41,49.41,200.0,32.0818,32.0818,32.0818,32.0818,200.0
2011-06-17 12:00:00,49.36,49.36,49.34,49.34,4800.0,32.0494,32.0494,32.0364,32.0364,4800.0
2011-06-17 12:30:00,49.23,49.23,49.23,49.23,100.0,31.965,31.965,31.965,31.965,100.0
2011-06-17 13:00:00,49.23,49.23,49.23,49.23,0.0,31.965,31.965,31.965,31.965,0.0
2011-06-17 13:30:00,49.17,49.2,49.17,49.2,600.0,31.926,31.9455,31.926,31.9455,600.0
2011-06-17 14:00:00,49.2,49.2,49.2,49.2,0.0,31.9455,31.9455,31.9455,31.9455,0.0
2011-06-17 14:30:00,49.26,49.26,49.26,49.26,100.0,31.9844,31.9844,31.9844,31.9844,100.0
2011-06-17 15:00:00,49.22,49.24,49.22,49.24,300.0,31.9585,31.9715,31.9585,31.9715,300.0
2011-06-17 15:30:00,49.14,49.21,49.12,49.21,7000.0,31.9065,31.952,31.8935,31.952,7000.0
2011-06-20 09:30:00,48.82,49.11,48.82,49.11,3500.0,31.6987,31.887,31.6987,31.887,3500.0
2011-06-20 10:00:00,49.0,49.0,48.88,48.96,1000.0,31.8156,31.8156,31.7377,31.7896,1000.0
2011-06-20 10:30:00,49.12,49.12,49.04,49.04,3900.0,31.8935,31.8935,31.8416,31.8416,3900.0
2011-06-20 11:00:00,49.02,49.09,49.0,49.06,5400.0,31.8286,31.8741,31.8156,31.8546,5400.0
2011-06-20 11:30:00,49.1,49.11,49.05,49.05,2700.0,31.8805,31.887,31.8481,31.8481,2700.0
2011-06-20 12:00:00,49.16,49.16,49.05,49.05,800.0,31.9195,31.9195,31.8481,31.8481,800.0
2011-06-20 12:30:00,49.18,49.18,49.16,49.16,200.0,31.9325,31.9325,31.9195,31.9195,200.0
2011-06-20 13:00:00,49.04,49.08,49.04,49.08,400.0,31.8416,31.8676,31.8416,31.8676,400.0
2011-06-20 13:30:00,49.04,49.04,49.04,49.04,400.0,31.8416,31.8416,31.8416,31.8416,400.0
2011-06-20 14:00:00,49.07,49.09,49.07,49.09,1100.0,31.8611,31.8741,31.8611,31.8741,1100.0
2011-06-20 14:30:00,49.08,49.08,49.08,49.08,100.0,31.8676,31.8676,31.8676,31.8676,100.0
2011-06-20 15:00:00,49.0,49.02,48.98,49.0,2900.0,31.8156,31.8286,31.8026,31.8156,2900.0
2011-06-20 15:30:00,49.09,49.1,49.05,49.1,5500.0,31.8741,31.8805,31.8481,31.8805,5500.0
2011-06-21 09:30:00,49.52,49.63,49.52,49.63,1900.0,32.1533,32.2247,32.1533,32.2247,1900.0
2011-06-21 10:00:00,49.68,49.81,49.67,49.81,2000.0,32.2571,32.3416,32.2506,32.3416,2000.0
2011-06-21 10:30:00,49.73,49.9,49.73,49.9,19400.0,32.2896,32.4,32.2896,32.4,19400.0
2011-06-21 11:00:00,49.9,49.93,49.9,49.93,2200.0,32.4,32.4195,32.4,32.4195,2200.0
2011-06-21 11:30:00,50.02,50.02,50.01,50.01,200.0,32.4779,32.4779,32.4714,32.4714,200.0
2011-06-21 12:00:00,49.98,50.06,49.98,50.0,1600.0,32.4519,32.5039,32.4519,32.4649,1600.0
2011-06-21 12:30:00,50.03,50.03,50.02,50.02,1100.0,32.4844,32.4844,32.4779,32.4779,1100.0
2011-06-21 13:00:00,49.99,49.99,49.96,49.96,900.0,32.4584,32.4584,32.4389,32.4389,900.0
2011-06-21 13:30:00,49.96,49.96,49.96,49.96,0.0,32.4389,32.4389,32.4389,32.4389,0.0
2011-06-21 14:00:00,49.96,49.96,49.96,49.96,0.0,32.4389,32.4389,32.4389,32.4389,0.0
2011-06-21 14:30:00,50.06,50.17,50.06,50.12,900.0,32.5039,32.5753,32.5039,32.5428,900.0
2011-06-21 15:00:00,50.12,50.15,50.05,50.05,3000.0,32.5428,32.5623,32.4974,32.4974,3000.0
2011-06-21 15:30:00,50.02,50.11,49.98,50.11,3600.0,32.4779,32.5363,32.4519,32.5363,3600.0
2011-06-22 09:30:00,49.69,49.9,49.69,49.9,9500.0,32.2636,32.4,32.2636,32.4,9500.0
2011-06-22 10:00:00,49.91,49.93,49.82,49.93,3100.0,32.4065,32.4195,32.348,32.4195,3100.0
2011-06-22 10:30:00,49.87,49.96,49.86,49.95,5700.0,32.3805,32.4389,32.374,32.4325,5700.0
2011-06-22 11:00:00,49.94,49.95,49.87,49.95,7600.0,32.426,32.4325,32.3805,32.4325,7600.0
2011-06-22 11:30:00,49.94,49.94,49.8,49.86,2800.0,32.426,32.426,32.3351,32.374,2800.0
2011-06-22 12:00:00,49.75,49.82,49.74,49.8,4900.0,32.3026,32.348,32.2961,32.3351,4900.0
2011-06-22 12:30:00,49.8,49.87,49.7,49.86,3200.0,32.3351,32.3805,32.2701,32.374,3200.0
2011-06-22 13:00:00,49.88,49.9,49.87,49.9,7300.0,32.387,32.4,32.3805,32.4,7300.0
2011-06-22 13:30:00,49.9,49.9,49.85,49.86,7200.0,32.4,32.4,32.3675,32.374,7200.0
2011-06-22 14:00:00,49.85,49.9,49.79,49.8,8800.0,32.3675,32.4,32.3286,32.3351,8800.0
2011-06-22 14:30:00,49.8,49.84,49.62,49.63,17600.0,32.3351,32.361,32.2182,32.2247,17600.0
2011-06-22 15:00:00,49.62,49.77,49.62,49.65,3300.0,32.2182,32.3156,32.2182,32.2377,3300.0
2011-06-22 15:30:00,49.62,49.62,49.43,49.43,11900.0,32.2182,32.2182,32.0948,32.0948,11900.0
2011-06-23 09:30:00,48.74,48.74,48.36,48.43,5000.0,31.6468,31.6468,31.4001,31.4455,5000.0
2011-06-23 10:00:00,48.56,48.56,48.44,48.51,3600.0,31.5299,31.5299,31.452,31.4975,3600.0
2011-06-23 10:30:00,48.52,48.58,48.4,48.45,4500.0,31.504,31.5429,31.426,31.4585,4500.0
2011-06-23 11:00:00,48.48,48.48,48.47,48.47,1100.0,31.478,31.478,31.4715,31.4715,1100.0
2011-06-23 11:30:00,48.63,48.63,48.58,48.58,1000.0,31.5754,31.5754,31.5429,31.5429,1000.0
2011-06-23 12:00:00,48.59,48.68,48.59,48.62,700.0,31.5494,31.6078,31.5494,31.5689,700.0
2011-06-23 12:30:00,48.67,48.67,48.67,48.67,100.0,31.6014,31.6014,31.6014,31.6014,100.0
2011-06-23 13:00:00,48.79,48.85,48.67,48.74,2200.0,31.6793,31.7182,31.6014,31.6468,2200.0
2011-06-23 13:30:00,48.76,48.76,48.73,48.73,1500.0,31.6598,31.6598,31.6403,31.6403,1500.0
2011-06-23 14:00:00,48.67,48.68,48.66,48.66,600.0,31.6014,31.6078,31.5949,31.5949,600.0
2011-06-23 14:30:00,48.58,48.61,48.58,48.61,800.0,31.5429,31.5624,31.5429,31.5624,800.0
2011-06-23 15:00:00,48.61,48.61,48.61,48.61,0.0,31.5624,31.5624,31.5624,31.5624,0.0
2011-06-23 15:30:00,48.91,49.16,48.85,49.16,3600.0,31.7572,31.9195,31.7182,31.9195,3600.0
2011-06-24 09:30:00,49.32,49.32,49.15,49.19,2500.0,32.0234,32.0234,31.913,31.939,2500.0
2011-06-24 10:00:00,49.13,49.13,48.92,48.92,700.0,31.9,31.9,31.7637,31.7637,700.0
2011-06-24 10:30:00,48.75,48.87,48.7,48.76,4700.0,31.6533,31.7312,31.6208,31.6598,4700.0
2011-06-24 11:00:00,48.9,48.9,48.85,48.85,300.0,31.7507,31.7507,31.7182,31.7182,300.0
2011-06-24 11:30:00,48.94,49.03,48.92,49.0,400.0,31.7767,31.8351,31.7637,31.8156,400.0
2011-06-24 12:00:00,49.0,49.04,48.95,48.95,300.0,31.8156,31.8416,31.7832,31.7832,300.0
2011-06-24 12:30:00,48.9,48.9,48.85,48.85,400.0,31.7507,31.7507,31.7182,31.7182,400.0
2011-06-24 13:00:00,48.8,48.8,48.8,48.8,200.0,31.6858,31.6858,31.6858,31.6858,200.0
2011-06-24 13:30:00,48.8,48.8,48.8,48.8,0.0,31.6858,31.6858,31.6858,31.6858,0.0
2011-06-24 14:00:00,48.87,48.87,48.87,48.87,300.0,31.7312,31.7312,31.7312,31.7312,300.0
2011-06-24 14:30:00,48.89,48.89,48.75,48.86,800.0,31.7442,31.7442,31.6533,31.7247,800.0
2011-06-24 15:00:00,48.83,48.84,48.8,48.8,4100.0,31.7052,31.7117,31.6858,31.6858,4100.0
2011-06-24 15:30:00,48.86,48.86,48.74,48.79,1200.0,31.7247,31.7247,31.6468,31.6793,1200.0
2011-06-27 09:30:00,48.79,48.82,48.67,48.82,16200.0,31.6793,31.6987,31.6014,31.6987,16200.0
2011-06-27 10:00:00,48.9,48.9,48.88,48.89,7100.0,31.7507,31.7507,31.7377,31.7442,7100.0
2011-06-27 10:30:00,48.9,49.06,48.9,49.06,900.0,31.7507,31.8546,31.7507,31.8546,900.0
2011-06-27 11:00:00,49.06,49.06,48.94,49.03,4200.0,31.8546,31.8546,31.7767,31.8351,4200.0
2011-06-27 11:30:00,48.97,49.02,48.97,49.02,200.0,31.7961,31.8286,31.7961,31.8286,200.0
2011-06-27 12:00:00,49.05,49.06,49.02,49.02,300.0,31.8481,31.8546,31.8286,31.8286,300.0
2011-06-27 12:30:00,49.02,49.02,48.95,48.96,4800.0,31.8286,31.8286,31.7832,31.7896,4800.0
2011-06-27 13:00:00,49.06,49.09,49.04,49.09,1000.0,31.8546,31.8741,31.8416,31.8741,1000.0
2011-06-27 13:30:00,48.94,49.07,48.92,49.07,12700.0,31.7767,31.8611,31.7637,31.8611,12700.0
2011-06-27 14:00:00,49.19,49.19,49.19,49.19,200.0,31.939,31.939,31.939,31.939,200.0
2011-06-27 14:30:00,49.22,49.25,49.22,49.25,400.0,31.9585,31.9779,31.9585,31.9779,400.0
2011-06-27 15:00:00,49.25,49.26,49.18,49.18,700.0,31.9779,31.9844,31.9325,31.9325,700.0
2011-06-27 15:30:00,49.22,49.23,49.11,49.18,1400.0,31.9585,31.965,31.887,31.9325,1400.0
2011-06-28 09:30:00,49.33,49.46,49.33,49.41,3800.0,32.0299,32.1143,32.0299,32.0818,3800.0
2011-06-28 10:00:00,49.46,49.46,49.46,49.46,300.0,32.1143,32.1143,32.1143,32.1143,300.0
2011-06-28 10:30:00,49.46,49.46,49.46,49.46,0.0,32.1143,32.1143,32.1143,32.1143,0.0
2011-06-28 11:00:00,49.57,49.57,49.57,49.57,100.0,32.1857,32.1857,32.1857,32.1857,100.0
2011-06-28 11:30:00,49.56,49.59,49.55,49.59,600.0,32.1792,32.1987,32.1727,32.1987,600.0
2011-06-28 12:00:00,49.59,49.59,49.59,49.59,0.0,32.1987,32.1987,32.1987,32.1987,0.0
2011-06-28 12:30:00,49.59,49.59,49.59,49.59,0.0,32.1987,32.1987,32.1987,32.1987,0.0
2011-06-28 13:00:00,49.56,49.63,49.56,49.63,600.0,32.1792,32.2247,32.1792,32.2247,600.0
2011-06-28 13:30:00,49.6,49.61,49.6,49.61,200.0,32.2052,32.2117,32.2052,32.2117,200.0
2011-06-28 14:00:00,49.61,49.61,49.61,49.61,0.0,32.2117,32.2117,32.2117,32.2117,0.0
2011-06-28 14:30:00,49.72,49.76,49.71,49.74,6300.0,32.2831,32.3091,32.2766,32.2961,6300.0
2011-06-28 15:00:00,49.75,49.76,49.74,49.74,2800.0,32.3026,32.3091,32.2961,32.2961,2800.0
2011-06-28 15:30:00,49.71,49.76,49.71,49.76,300.0,32.2766,32.3091,32.2766,32.3091,300.0
2011-06-29 09:30:00,50.17,50.2,50.12,50.12,3500.0,32.5753,32.5948,32.5428,32.5428,3500.0
2011-06-29 10:00:00,50.05,50.17,50.01,50.16,1900.0,32.4974,32.5753,32.4714,32.5688,1900.0
2011-06-29 10:30:00,50.28,50.29,50.28,50.28,4600.0,32.6467,32.6532,32.6467,32.6467,4600.0
2011-06-29 11:00:00,50.28,50.28,50.28,50.28,0.0,32.6467,32.6467,32.6467,32.6467,0.0
2011-06-29 11:30:00,50.47,50.5,50.46,50.5,1600.0,32.7701,32.7896,32.7636,32.7896,1600.0
2011-06-29 12:00:00,50.53,50.59,50.53,50.57,1100.0,32.809,32.848,32.809,32.835,1100.0
2011-06-29 12:30:00,50.55,50.58,50.55,50.55,2000.0,32.822,32.8415,32.822,32.822,2000.0
2011-06-29 13:00:00,50.5,50.5,50.5,50.5,200.0,32.7896,32.7896,32.7896,32.7896,200.0
2011-06-29 13:30:00,50.58,50.58,50.58,50.58,200.0,32.8415,32.8415,32.8415,32.8415,200.0
2011-06-29 14:00:00,50.51,50.51,50.51,50.51,600.0,32.7961,32.7961,32.7961,32.7961,600.0
2011-06-29 14:30:00,50.36,50.36,50.36,50.36,200.0,32.6987,32.6987,32.6987,32.6987,200.0
2011-06-29 15:00:00,50.36,50.36,50.36,50.36,0.0,32.6987,32.6987,32.6987,32.6987,0.0
2011-06-29 15:30:00,50.53,50.56,50.49,50.49,1200.0,32.809,32.8285,32.7831,32.7831,1200.0
2011-06-30 09:30:00,50.82,50.94,50.78,50.94,2100.0,32.9973,33.0753,32.9714,33.0753,2100.0
2011-06-30 10:00:00,51.0,51.0,51.0,51.0,400.0,33.1142,33.1142,33.1142,33.1142,400.0
2011-06-30 10:30:00,51.12,51.12,51.08,51.08,2600.0,33.1921,33.1921,33.1662,33.1662,2600.0
2011-06-30 11:00:00,51.18,51.24,51.16,51.22,10000.0,33.2311,33.27,33.2181,33.2571,10000.0
2011-06-30 11:30:00,51.22,51.22,51.22,51.22,0.0,33.2571,33.2571,33.2571,33.2571,0.0
2011-06-30 12:00:00,51.22,51.22,51.22,51.22,0.0,33.2571,33.2571,33.2571,33.2571,0.0
2011-06-30 12:30:00,51.28,51.28,51.15,51.17,6100.0,33.296,33.296,33.2116,33.2246,6100.0
2011-06-30 13:00:00,51.16,51.22,51.15,51.17,2600.0,33.2181,33.2571,33.2116,33.2246,2600.0
2011-06-30 13:30:00,51.14,51.16,51.11,51.16,1200.0,33.2051,33.2181,33.1856,33.2181,1200.0
2011-06-30 14:00:00,51.17,51.28,51.17,51.27,4900.0,33.2246,33.296,33.2246,33.2895,4900.0
2011-06-30 14:30:00,51.29,51.29,51.24,51.24,300.0,33.3025,33.3025,33.27,33.27,300.0
2011-06-30 15:00:00,51.24,51.24,51.24,51.24,0.0,33.27,33.27,33.27,33.27,0.0
2011-06-30 15:30:00,51.23,51.33,51.23,51.31,4600.0,33.2636,33.3285,33.2636,33.3155,4600.0
2011-07-01 09:30:00,51.14,51.19,51.01,51.17,2500.0,33.2051,33.2376,33.1207,33.2246,2500.0
2011-07-01 10:00:00,51.3,51.51,51.3,51.51,500.0,33.309,33.4454,33.309,33.4454,500.0
2011-07-01 10:30:00,51.52,51.53,51.5,51.52,4400.0,33.4519,33.4583,33.4389,33.4519,4400.0
2011-07-01 11:00:00,51.45,51.58,51.45,51.58,3200.0,33.4064,33.4908,33.4064,33.4908,3200.0
2011-07-01 11:30:00,51.58,51.6,51.5,51.5,2600.0,33.4908,33.5038,33.4389,33.4389,2600.0
2011-07-01 12:00:00,51.55,51.55,51.5,51.5,900.0,33.4713,33.4713,33.4389,33.4389,900.0
2011-07-01 12:30:00,51.55,51.58,51.52,51.52,2200.0,33.4713,33.4908,33.4519,33.4519,2200.0
2011-07-01 13:00:00,51.61,51.67,51.6,51.67,2500.0,33.5103,33.5492,33.5038,33.5492,2500.0
2011-07-01 13:30:00,51.64,51.72,51.59,51.72,1900.0,33.5298,33.5817,33.4973,33.5817,1900.0
2011-07-01 14:00:00,51.64,51.72,51.63,51.72,6800.0,33.5298,33.5817,33.5233,33.5817,6800.0
2011-07-01 14:30:00,51.73,51.76,51.69,51.69,2000.0,33.5882,33.6077,33.5622,33.5622,2000.0
2011-07-01 15:00:00,51.78,51.86,51.75,51.77,7900.0,33.6207,33.6726,33.6012,33.6142,7900.0
2011-07-01 15:30:00,51.81,51.82,51.75,51.82,1100.0,33.6401,33.6466,33.6012,33.6466,1100.0
2011-07-05 09:30:00,51.67,51.7,51.58,51.68,3800.0,33.5492,33.5687,33.4908,33.5557,3800.0
2011-07-05 10:00:00,51.59,51.62,51.59,51.62,300.0,33.4973,33.5168,33.4973,33.5168,300.0
2011-07-05 10:30:00,51.69,51.69,51.65,51.65,5500.0,33.5622,33.5622,33.5363,33.5363,5500.0
2011-07-05 11:00:00,51.56,51.56,51.5,51.52,900.0,33.4778,33.4778,33.4389,33.4519,900.0
2011-07-05 11:30:00,51.64,51.64,51.64,51.64,300.0,33.5298,33.5298,33.5298,33.5298,300.0
2011-07-05 12:00:00,51.65,51.69,51.6,51.6,6000.0,33.5363,33.5622,33.5038,33.5038,6000.0
2011-07-05 12:30:00,51.64,51.66,51.64,51.66,1500.0,33.5298,33.5428,33.5298,33.5428,1500.0
2011-07-05 13:00:00,51.7,51.75,51.63,51.63,700.0,33.5687,33.6012,33.5233,33.5233,700.0
2011-07-05 13:30:00,51.73,51.73,51.72,51.72,400.0,33.5882,33.5882,33.5817,33.5817,400.0
2011-07-05 14:00:00,51.81,51.81,51.48,51.48,500.0,33.6401,33.6401,33.4259,33.4259,500.0
2011-07-05 14:30:00,51.58,51.6,51.56,51.6,1200.0,33.4908,33.5038,33.4778,33.5038,1200.0
2011-07-05 15:00:00,51.54,51.67,51.49,51.66,4900.0,33.4648,33.5492,33.4324,33.5428,4900.0
2011-07-05 15:30:00,51.57,51.61,51.52,51.54,6600.0,33.4843,33.5103,33.4519,33.4648,6600.0
2011-07-06 09:30:00,51.23,51.36,51.23,51.36,2500.0,33.2636,33.348,33.2636,33.348,2500.0
2011-07-06 10:00:00,51.17,51.17,51.02,51.05,3900.0,33.2246,33.2246,33.1272,33.1467,3900.0
2011-07-06 10:30:00,51.19,51.19,51.16,51.19,16300.0,33.2376,33.2376,33.2181,33.2376,16300.0
2011-07-06 11:00:00,51.2,51.2,51.17,51.17,1100.0,33.2441,33.2441,33.2246,33.2246,1100.0
2011-07-06 11:30:00,51.33,51.33,51.33,51.33,200.0,33.3285,33.3285,33.3285,33.3285,200.0
2011-07-06 12:00:00,51.33,51.33,51.31,51.33,500.0,33.3285,33.3285,33.3155,33.3285,500.0
2011-07-06 12:30:00,51.35,51.35,51.34,51.34,300.0,33.3415,33.3415,33.335,33.335,300.0
2011-07-06 13:00:00,51.31,51.34,51.23,51.32,1000.0,33.3155,33.335,33.2636,33.322,1000.0
2011-07-06 13:30:00,51.25,51.31,51.23,51.23,1300.0,33.2765,33.3155,33.2636,33.2636,1300.0
2011-07-06 14:00:00,51.19,51.19,51.16,51.16,200.0,33.2376,33.2376,33.2181,33.2181,200.0
2011-07-06 14:30:00,51.18,51.29,51.17,51.21,4200.0,33.2311,33.3025,33.2246,33.2506,4200.0
2011-07-06 15:00:00,51.21,51.22,51.19,51.19,3900.0,33.2506,33.2571,33.2376,33.2376,3900.0
2011-07-06 15:30:00,51.18,51.27,51.18,51.27,600.0,33.2311,33.2895,33.2311,33.2895,600.0
2011-07-07 09:30:00,51.69,51.76,51.63,51.67,7200.0,33.5622,33.6077,33.5233,33.5492,7200.0
2011-07-07 10:00:00,51.71,51.71,51.65,51.65,2200.0,33.5752,33.5752,33.5363,33.5363,2200.0
2011-07-07 10:30:00,51.77,51.81,51.72,51.74,3200.0,33.6142,33.6401,33.5817,33.5947,3200.0
2011-07-07 11:00:00,51.74,51.74,51.74,51.74,0.0,33.5947,33.5947,33.5947,33.5947,0.0
2011-07-07 11:30:00,51.64,51.7,51.59,51.59,2800.0,33.5298,33.5687,33.4973,33.4973,2800.0
2011-07-07 12:00:00,51.63,51.63,51.63,51.63,300.0,33.5233,33.5233,33.5233,33.5233,300.0
2011-07-07 12:30:00,51.63,51.63,51.63,51.63,0.0,33.5233,33.5233,33.5233,33.5233,0.0
2011-07-07 13:00:00,51.74,51.78,51.74,51.78,300.0,33.5947,33.6207,33.5947,33.6207,300.0
2011-07-07 13:30:00,51.74,51.74,51.74,51.74,300.0,33.5947,33.5947,33.5947,33.5947,300.0
2011-07-07 14:00:00,51.78,51.8,51.78,51.8,200.0,33.6207,33.6337,33.6207,33.6337,200.0
2011-07-07 14:30:00,51.85,51.88,51.83,51.83,3400.0,33.6661,33.6856,33.6531,33.6531,3400.0
2011-07-07 15:00:00,51.84,51.84,51.84,51.84,200.0,33.6596,33.6596,33.6596,33.6596,200.0
2011-07-07 15:30:00,51.81,51.81,51.75,51.75,1100.0,33.6401,33.6401,33.6012,33.6012,1100.0
2011-07-08 09:30:00,51.21,51.37,51.11,51.37,6100.0,33.2506,33.3545,33.1856,33.3545,6100.0
2011-07-08 10:00:00,51.29,51.3,51.0,51.01,3400.0,33.3025,33.309,33.1142,33.1207,3400.0
2011-07-08 10:30:00,51.05,51.12,51.05,51.1,1400.0,33.1467,33.1921,33.1467,33.1791,1400.0
2011-07-08 11:00:00,51.01,51.01,50.97,50.98,3500.0,33.1207,33.1207,33.0947,33.1012,3500.0
2011-07-08 11:30:00,51.02,51.07,51.02,51.04,900.0,33.1272,33.1597,33.1272,33.1402,900.0
2011-07-08 12:00:00,51.04,51.04,51.04,51.04,3900.0,33.1402,33.1402,33.1402,33.1402,3900.0
2011-07-08 12:30:00,51.05,51.05,51.05,51.05,100.0,33.1467,33.1467,33.1467,33.1467,100.0
2011-07-08 13:00:00,51.0,51.0,51.0,51.0,200.0,33.1142,33.1142,33.1142,33.1142,200.0
2011-07-08 13:30:00,51.08,51.08,51.08,51.08,200.0,33.1662,33.1662,33.1662,33.1662,200.0
2011-07-08 14:00:00,51.06,51.09,51.03,51.03,1700.0,33.1532,33.1727,33.1337,33.1337,1700.0
2011-07-08 14:30:00,51.09,51.09,51.02,51.07,1500.0,33.1727,33.1727,33.1272,33.1597,1500.0
2011-07-08 15:00:00,51.1,51.13,51.04,51.04,1300.0,33.1791,33.1986,33.1402,33.1402,1300.0
2011-07-08 15:30:00,51.06,51.23,51.06,51.23,1300.0,33.1532,33.2636,33.1532,33.2636,1300.0
2011-07-11 09:30:00,50.17,50.27,50.12,50.2,9500.0,32.5753,32.6402,32.5428,32.5948,9500.0
2011-07-11 10:00:00,50.14,50.14,49.94,49.94,4900.0,32.5558,32.5558,32.426,32.426,4900.0
2011-07-11 10:30:00,49.93,49.93,49.88,49.88,600.0,32.4195,32.4195,32.387,32.387,600.0
2011-07-11 11:00:00,49.79,49.98,49.79,49.98,800.0,32.3286,32.4519,32.3286,32.4519,800.0
2011-07-11 11:30:00,49.98,49.98,49.85,49.97,2500.0,32.4519,32.4519,32.3675,32.4454,2500.0
2011-07-11 12:00:00,49.95,49.95,49.95,49.95,2200.0,32.4325,32.4325,32.4325,32.4325,2200.0
2011-07-11 12:30:00,49.95,49.95,49.95,49.95,0.0,32.4325,32.4325,32.4325,32.4325,0.0
2011-07-11 13:00:00,49.84,49.86,49.82,49.86,700.0,32.361,32.374,32.348,32.374,700.0
2011-07-11 13:30:00,49.81,49.81,49.76,49.8,300.0,32.3416,32.3416,32.3091,32.3351,300.0
2011-07-11 14:00:00,49.83,49.84,49.76,49.76,3700.0,32.3545,32.361,32.3091,32.3091,3700.0
2011-07-11 14:30:00,49.75,49.77,49.74,49.74,2700.0,32.3026,32.3156,32.2961,32.2961,2700.0
2011-07-11 15:00:00,49.74,49.76,49.72,49.74,800.0,32.2961,32.3091,32.2831,32.2961,800.0
2011-07-11 15:30:00,49.81,49.83,49.71,49.8,3100.0,32.3416,32.3545,32.2766,32.3351,3100.0
2011-07-12 09:30:00,49.51,49.73,49.5,49.55,7100.0,32.1468,32.2896,32.1403,32.1727,7100.0
2011-07-12 10:00:00,49.74,49.74,49.67,49.67,1700.0,32.2961,32.2961,32.2506,32.2506,1700.0
2011-07-12 10:30:00,49.76,49.77,49.6,49.65,3100.0,32.3091,32.3156,32.2052,32.2377,3100.0
2011-07-12 11:00:00,49.69,49.82,49.67,49.82,1600.0,32.2636,32.348,32.2506,32.348,1600.0
2011-07-12 11:30:00,49.72,49.87,49.69,49.84,5300.0,32.2831,32.3805,32.2636,32.361,5300.0
2011-07-12 12:00:00,49.84,49.84,49.84,49.84,0.0,32.361,32.361,32.361,32.361,0.0
2011-07-12 12:30:00,49.74,49.77,49.74,49.77,500.0,32.2961,32.3156,32.2961,32.3156,500.0
2011-07-12 13:00:00,49.71,49.81,49.65,49.65,500.0,32.2766,32.3416,32.2377,32.2377,500.0
2011-07-12 13:30:00,49.65,49.68,49.64,49.68,1500.0,32.2377,32.2571,32.2312,32.2571,1500.0
2011-07-12 14:00:00,49.67,50.06,49.67,49.9,12900.0,32.2506,32.5039,32.2506,32.4,12900.0
2011-07-12 14:30:00,49.9,49.9,49.9,49.9,0.0,32.4,32.4,32.4,32.4,0.0
2011-07-12 15:00:00,49.87,49.87,49.71,49.71,2600.0,32.3805,32.3805,32.2766,32.2766,2600.0
2011-07-12 15:30:00,49.67,49.67,49.5,49.5,7000.0,32.2506,32.2506,32.1403,32.1403,7000.0
2011-07-13 09:30:00,50.0,50.0,49.97,49.97,4200.0,32.4649,32.4649,32.4454,32.4454,4200.0
2011-07-13 10:00:00,50.2,50.44,50.2,50.44,4600.0,32.5948,32.7506,32.5948,32.7506,4600.0
2011-07-13 10:30:00,50.63,50.63,50.62,50.62,500.0,32.874,32.874,32.8675,32.8675,500.0
2011-07-13 11:00:00,50.71,50.73,50.71,50.73,300.0,32.9259,32.9389,32.9259,32.9389,300.0
2011-07-13 11:30:00,50.6,50.68,50.54,50.63,5300.0,32.8545,32.9064,32.8155,32.874,5300.0
2011-07-13 12:00:00,50.61,50.67,50.61,50.66,1300.0,32.861,32.8999,32.861,32.8935,1300.0
2011-07-13 12:30:00,50.65,50.65,50.64,50.64,4000.0,32.887,32.887,32.8805,32.8805,4000.0
2011-07-13 13:00:00,50.6,50.6,50.53,50.53,3700.0,32.8545,32.8545,32.809,32.809,3700.0
2011-07-13 13:30:00,50.52,50.55,50.52,50.55,400.0,32.8026,32.822,32.8026,32.822,400.0
2011-07-13 14:00:00,50.47,50.47,50.47,50.47,300.0,32.7701,32.7701,32.7701,32.7701,300.0
2011-07-13 14:30:00,50.37,50.37,50.37,50.37,700.0,32.7052,32.7052,32.7052,32.7052,700.0
2011-07-13 15:00:00,50.26,50.26,50.26,50.26,200.0,32.6337,32.6337,32.6337,32.6337,200.0
2011-07-13 15:30:00,50.27,50.27,50.2,50.24,1300.0,32.6402,32.6402,32.5948,32.6207,1300.0
2011-07-14 09:30:00,50.52,50.52,50.46,50.46,2700.0,32.8026,32.8026,32.7636,32.7636,2700.0
2011-07-14 10:00:00,50.45,50.45,50.45,50.45,300.0,32.7571,32.7571,32.7571,32.7571,300.0
2011-07-14 10:30:00,50.35,50.35,50.2,50.2,1100.0,32.6922,32.6922,32.5948,32.5948,1100.0
2011-07-14 11:00:00,50.18,50.2,50.18,50.2,700.0,32.5818,32.5948,32.5818,32.5948,700.0
2011-07-14 11:30:00,50.15,50.15,50.1,50.1,800.0,32.5623,32.5623,32.5298,32.5298,800.0
2011-07-14 12:00:00,50.14,50.14,50.0,50.0,1100.0,32.5558,32.5558,32.4649,32.4649,1100.0
2011-07-14 12:30:00,49.96,50.04,49.9,49.9,1300.0,32.4389,32.4909,32.4,32.4,1300.0
2011-07-14 13:00:00,49.87,49.87,49.87,49.87,200.0,32.3805,32.3805,32.3805,32.3805,200.0
2011-07-14 13:30:00,50.0,50.0,49.99,49.99,500.0,32.4649,32.4649,32.4584,32.4584,500.0
2011-07-14 14:00:00,50.01,50.14,50.01,50.03,1400.0,32.4714,32.5558,32.4714,32.4844,1400.0
2011-07-14 14:30:00,49.98,49.98,49.93,49.93,800.0,32.4519,32.4519,32.4195,32.4195,800.0
2011-07-14 15:00:00,49.93,49.99,49.93,49.99,3500.0,32.4195,32.4584,32.4195,32.4584,3500.0
2011-07-14 15:30:00,49.95,49.97,49.84,49.92,1500.0,32.4325,32.4454,32.361,32.413,1500.0
2011-07-15 09:30:00,50.21,50.21,50.16,50.16,400.0,32.6013,32.6013,32.5688,32.5688,400.0
2011-07-15 10:00:00,50.05,50.05,49.9,49.9,5600.0,32.4974,32.4974,32.4,32.4,5600.0
2011-07-15 10:30:00,49.98,50.06,49.96,49.97,1300.0,32.4519,32.5039,32.4389,32.4454,1300.0
2011-07-15 11:00:00,50.0,50.13,50.0,50.13,1400.0,32.4649,32.5493,32.4649,32.5493,1400.0
2011-07-15 11:30:00,50.16,50.16,50.09,50.15,1900.0,32.5688,32.5688,32.5234,32.5623,1900.0
2011-07-15 12:00:00,50.15,50.33,50.09,50.2,7800.0,32.5623,32.6792,32.5234,32.5948,7800.0
2011-07-15 12:30:00,50.16,50.16,50.04,50.04,2200.0,32.5688,32.5688,32.4909,32.4909,2200.0
2011-07-15 13:00:00,50.12,50.12,50.11,50.12,3100.0,32.5428,32.5428,32.5363,32.5428,3100.0
2011-07-15 13:30:00,50.02,50.02,50.02,50.02,200.0,32.4779,32.4779,32.4779,32.4779,200.0
2011-07-15 14:00:00,50.02,50.02,50.02,50.02,0.0,32.4779,32.4779,32.4779,32.4779,0.0
2011-07-15 14:30:00,50.01,50.02,49.97,49.97,1900.0,32.4714,32.4779,32.4454,32.4454,1900.0
2011-07-15 15:00:00,50.01,50.01,50.01,50.01,200.0,32.4714,32.4714,32.4714,32.4714,200.0
2011-07-15 15:30:00,50.1,50.11,50.1,50.11,2400.0,32.5298,32.5363,32.5298,32.5363,2400.0
2011-07-18 09:30:00,49.65,49.71,49.5,49.59,16600.0,32.2377,32.2766,32.1403,32.1987,16600.0
2011-07-18 10:00:00,49.25,49.25,49.25,49.25,200.0,31.9779,31.9779,31.9779,31.9779,200.0
2011-07-18 10:30:00,49.34,49.34,49.15,49.23,5800.0,32.0364,32.0364,31.913,31.965,5800.0
2011-07-18 11:00:00,49.2,49.2,49.18,49.18,800.0,31.9455,31.9455,31.9325,31.9325,800.0
2011-07-18 11:30:00,49.32,49.32,49.08,49.08,4100.0,32.0234,32.0234,31.8676,31.8676,4100.0
2011-07-18 12:00:00,49.1,49.26,49.1,49.26,2400.0,31.8805,31.9844,31.8805,31.9844,2400.0
2011-07-18 12:30:00,49.26,49.26,49.23,49.23,300.0,31.9844,31.9844,31.965,31.965,300.0
2011-07-18 13:00:00,49.23,49.23,49.1,49.11,1400.0,31.965,31.965,31.8805,31.887,1400.0
2011-07-18 13:30:00,49.18,49.28,49.18,49.28,10800.0,31.9325,31.9974,31.9325,31.9974,10800.0
2011-07-18 14:00:00,49.26,49.27,49.26,49.27,200.0,31.9844,31.9909,31.9844,31.9909,200.0
2011-07-18 14:30:00,49.22,49.24,49.2,49.2,500.0,31.9585,31.9715,31.9455,31.9455,500.0
2011-07-18 15:00:00,49.29,49.34,49.27,49.33,26300.0,32.0039,32.0364,31.9909,32.0299,26300.0
2011-07-18 15:30:00,49.33,49.5,49.27,49.5,211300.0,32.0299,32.1403,31.9909,32.1403,211300.0
2011-07-19 09:30:00,49.9,50.1,49.9,50.05,19400.0,32.4,32.5298,32.4,32.4974,19400.0
2011-07-19 10:00:00,50.06,50.06,50.05,50.05,700.0,32.5039,32.5039,32.4974,32.4974,700.0
2011-07-19 10:30:00,50.09,50.11,50.09,50.09,600.0,32.5234,32.5363,32.5234,32.5234,600.0
2011-07-19 11:00:00,50.04,50.09,50.03,50.06,1700.0,32.4909,32.5234,32.4844,32.5039,1700.0
2011-07-19 11:30:00,50.04,50.04,49.91,49.91,300.0,32.4909,32.4909,32.4065,32.4065,300.0
2011-07-19 12:00:00,49.87,49.93,49.86,49.93,500.0,32.3805,32.4195,32.374,32.4195,500.0
2011-07-19 12:30:00,50.0,50.01,49.99,49.99,1300.0,32.4649,32.4714,32.4584,32.4584,1300.0
2011-07-19 13:00:00,50.01,50.01,49.94,49.97,2800.0,32.4714,32.4714,32.426,32.4454,2800.0
2011-07-19 13:30:00,50.2,50.2,50.2,50.2,200.0,32.5948,32.5948,32.5948,32.5948,200.0
2011-07-19 14:00:00,50.01,50.08,49.97,50.08,2900.0,32.4714,32.5169,32.4454,32.5169,2900.0
2011-07-19 14:30:00,50.0,50.17,49.96,50.17,5600.0,32.4649,32.5753,32.4389,32.5753,5600.0
2011-07-19 15:00:00,50.17,50.18,50.14,50.14,600.0,32.5753,32.5818,32.5558,32.5558,600.0
2011-07-19 15:30:00,50.16,50.16,50.15,50.15,500.0,32.5688,32.5688,32.5623,32.5623,500.0
2011-07-20 09:30:00,50.5,50.58,50.35,50.35,7700.0,32.7896,32.8415,32.6922,32.6922,7700.0
2011-07-20 10:00:00,50.3,50.4,50.3,50.35,1200.0,32.6597,32.7246,32.6597,32.6922,1200.0
2011-07-20 10:30:00,50.35,50.35,50.35,50.35,0.0,32.6922,32.6922,32.6922,32.6922,0.0
2011-07-20 11:00:00,50.35,50.35,50.35,50.35,0.0,32.6922,32.6922,32.6922,32.6922,0.0
2011-07-20 11:30:00,50.35,50.35,50.35,50.35,0.0,32.6922,32.6922,32.6922,32.6922,0.0
2011-07-20 12:00:00,50.48,50.49,50.46,50.46,700.0,32.7766,32.7831,32.7636,32.7636,700.0
2011-07-20 12:30:00,50.46,50.46,50.46,50.46,400.0,32.7636,32.7636,32.7636,32.7636,400.0
2011-07-20 13:00:00,50.5,50.5,50.5,50.5,100.0,32.7896,32.7896,32.7896,32.7896,100.0
2011-07-20 13:30:00,50.57,50.6,50.57,50.59,1500.0,32.835,32.8545,32.835,32.848,1500.0
2011-07-20 14:00:00,50.59,50.63,50.45,50.45,5700.0,32.848,32.874,32.7571,32.7571,5700.0
2011-07-20 14:30:00,50.45,50.45,50.45,50.45,0.0,32.7571,32.7571,32.7571,32.7571,0.0
2011-07-20 15:00:00,50.51,50.58,50.47,50.57,3800.0,32.7961,32.8415,32.7701,32.835,3800.0
2011-07-20 15:30:00,50.57,50.57,50.57,50.57,0.0,32.835,32.835,32.835,32.835,0.0
2011-07-21 09:30:00,51.0,51.08,51.0,51.08,800.0,33.1142,33.1662,33.1142,33.1662,800.0
2011-07-21 10:00:00,51.23,51.34,51.23,51.34,800.0,33.2636,33.335,33.2636,33.335,800.0
2011-07-21 10:30:00,51.45,51.45,51.4,51.4,800.0,33.4064,33.4064,33.3739,33.3739,800.0
2011-07-21 11:00:00,51.3,51.3,51.3,51.3,100.0,33.309,33.309,33.309,33.309,100.0
2011-07-21 11:30:00,51.33,51.33,51.33,51.33,900.0,33.3285,33.3285,33.3285,33.3285,900.0
2011-07-21 12:00:00,51.25,51.36,51.25,51.31,1300.0,33.2765,33.348,33.2765,33.3155,1300.0
2011-07-21 12:30:00,51.36,51.43,51.36,51.37,24900.0,33.348,33.3934,33.348,33.3545,24900.0
2011-07-21 13:00:00,51.45,51.45,51.45,51.45,400.0,33.4064,33.4064,33.4064,33.4064,400.0
2011-07-21 13:30:00,51.45,51.45,51.45,51.45,0.0,33.4064,33.4064,33.4064,33.4064,0.0
2011-07-21 14:00:00,51.45,51.45,51.45,51.45,0.0,33.4064,33.4064,33.4064,33.4064,0.0
2011-07-21 14:30:00,51.47,51.5,51.47,51.5,1300.0,33.4194,33.4389,33.4194,33.4389,1300.0
2011-07-21 15:00:00,51.5,51.57,51.43,51.51,4200.0,33.4389,33.4843,33.3934,33.4454,4200.0
2011-07-21 15:30:00,51.51,51.51,51.47,51.48,2300.0,33.4454,33.4454,33.4194,33.4259,2300.0
2011-07-22 09:30:00,51.48,51.48,51.24,51.24,2100.0,33.4259,33.4259,33.27,33.27,2100.0
2011-07-22 10:00:00,51.24,51.24,51.24,51.24,0.0,33.27,33.27,33.27,33.27,0.0
2011-07-22 10:30:00,51.32,51.47,51.28,51.47,1800.0,33.322,33.4194,33.296,33.4194,1800.0
2011-07-22 11:00:00,51.5,51.51,51.5,51.51,1100.0,33.4389,33.4454,33.4389,33.4454,1100.0
2011-07-22 11:30:00,51.53,51.57,51.51,51.51,500.0,33.4583,33.4843,33.4454,33.4454,500.0
2011-07-22 12:00:00,51.51,51.58,51.51,51.58,1100.0,33.4454,33.4908,33.4454,33.4908,1100.0
2011-07-22 12:30:00,51.57,51.6,51.55,51.6,1400.0,33.4843,33.5038,33.4713,33.5038,1400.0
2011-07-22 13:00:00,51.59,51.59,51.54,51.54,1000.0,33.4973,33.4973,33.4648,33.4648,1000.0
2011-07-22 13:30:00,51.57,51.6,51.57,51.6,3200.0,33.4843,33.5038,33.4843,33.5038,3200.0
2011-07-22 14:00:00,51.66,51.66,51.56,51.56,1700.0,33.5428,33.5428,33.4778,33.4778,1700.0
2011-07-22 14:30:00,51.6,51.62,51.6,51.6,12100.0,33.5038,33.5168,33.5038,33.5038,12100.0
2011-07-22 15:00:00,51.58,51.6,51.56,51.56,1100.0,33.4908,33.5038,33.4778,33.4778,1100.0
2011-07-22 15:30:00,51.56,51.57,51.51,51.57,4700.0,33.4778,33.4843,33.4454,33.4843,4700.0
2011-07-25 09:30:00,51.15,51.21,51.15,51.21,3000.0,33.2116,33.2506,33.2116,33.2506,3000.0
2011-07-25 10:00:00,51.3,51.38,51.3,51.38,1000.0,33.309,33.3609,33.309,33.3609,1000.0
2011-07-25 10:30:00,51.25,51.25,51.25,51.25,300.0,33.2765,33.2765,33.2765,33.2765,300.0
2011-07-25 11:00:00,51.39,51.44,51.31,51.44,5900.0,33.3674,33.3999,33.3155,33.3999,5900.0
2011-07-25 11:30:00,51.43,51.43,51.32,51.34,600.0,33.3934,33.3934,33.322,33.335,600.0
2011-07-25 12:00:00,51.34,51.34,51.34,51.34,2300.0,33.335,33.335,33.335,33.335,2300.0
2011-07-25 12:30:00,51.43,51.46,51.43,51.46,200.0,33.3934,33.4129,33.3934,33.4129,200.0
2011-07-25 13:00:00,51.46,51.46,51.46,51.46,0.0,33.4129,33.4129,33.4129,33.4129,0.0
2011-07-25 13:30:00,51.45,51.45,51.35,51.35,1300.0,33.4064,33.4064,33.3415,33.3415,1300.0
2011-07-25 14:00:00,51.44,51.48,51.44,51.46,2900.0,33.3999,33.4259,33.3999,33.4129,2900.0
2011-07-25 14:30:00,51.4,51.41,51.35,51.4,3600.0,33.3739,33.3804,33.3415,33.3739,3600.0
2011-07-25 15:00:00,51.36,51.36,51.36,51.36,500.0,33.348,33.348,33.348,33.348,500.0
2011-07-25 15:30:00,51.37,51.37,51.29,51.29,600.0,33.3545,33.3545,33.3025,33.3025,600.0
2011-07-26 09:30:00,51.52,51.59,51.4,51.41,4200.0,33.4519,33.4973,33.3739,33.3804,4200.0
2011-07-26 10:00:00,51.4,51.4,51.32,51.39,2000.0,33.3739,33.3739,33.322,33.3674,2000.0
2011-07-26 10:30:00,51.47,51.47,51.47,51.47,100.0,33.4194,33.4194,33.4194,33.4194,100.0
2011-07-26 11:00:00,51.56,51.59,51.51,51.57,2900.0,33.4778,33.4973,33.4454,33.4843,2900.0
2011-07-26 11:30:00,51.54,51.54,51.5,51.5,200.0,33.4648,33.4648,33.4389,33.4389,200.0
2011-07-26 12:00:00,51.58,51.59,51.58,51.59,600.0,33.4908,33.4973,33.4908,33.4973,600.0
2011-07-26 12:30:00,51.58,51.58,51.53,51.53,1600.0,33.4908,33.4908,33.4583,33.4583,1600.0
2011-07-26 13:00:00,51.51,51.51,51.46,51.46,300.0,33.4454,33.4454,33.4129,33.4129,300.0
2011-07-26 13:30:00,51.47,51.47,51.47,51.47,100.0,33.4194,33.4194,33.4194,33.4194,100.0
2011-07-26 14:00:00,51.62,51.71,51.59,51.65,12100.0,33.5168,33.5752,33.4973,33.5363,12100.0
2011-07-26 14:30:00,51.64,51.67,51.61,51.61,2600.0,33.5298,33.5492,33.5103,33.5103,2600.0
2011-07-26 15:00:00,51.57,51.58,51.48,51.58,1000.0,33.4843,33.4908,33.4259,33.4908,1000.0
2011-07-26 15:30:00,51.53,51.55,51.47,51.47,3600.0,33.4583,33.4713,33.4194,33.4194,3600.0
2011-07-27 09:30:00,51.27,51.27,51.02,51.02,3700.0,33.2895,33.2895,33.1272,33.1272,3700.0
2011-07-27 10:00:00,51.0,51.0,50.79,50.8,1400.0,33.1142,33.1142,32.9779,32.9844,1400.0
2011-07-27 10:30:00,50.85,50.85,50.78,50.81,2400.0,33.0168,33.0168,32.9714,32.9908,2400.0
2011-07-27 11:00:00,50.71,50.82,50.71,50.82,500.0,32.9259,32.9973,32.9259,32.9973,500.0
2011-07-27 11:30:00,50.82,50.82,50.66,50.71,1700.0,32.9973,32.9973,32.8935,32.9259,1700.0
2011-07-27 12:00:00,50.66,50.75,50.65,50.65,3200.0,32.8935,32.9519,32.887,32.887,3200.0
2011-07-27 12:30:00,50.67,50.67,50.61,50.65,1000.0,32.8999,32.8999,32.861,32.887,1000.0
2011-07-27 13:00:00,50.66,50.71,50.58,50.58,1500.0,32.8935,32.9259,32.8415,32.8415,1500.0
2011-07-27 13:30:00,50.67,50.71,50.59,50.59,600.0,32.8999,32.9259,32.848,32.848,600.0
2011-07-27 14:00:00,50.66,50.66,50.58,50.58,3100.0,32.8935,32.8935,32.8415,32.8415,3100.0
2011-07-27 14:30:00,50.56,50.56,50.43,50.44,2800.0,32.8285,32.8285,32.7441,32.7506,2800.0
2011-07-27 15:00:00,50.44,50.44,50.34,50.35,3900.0,32.7506,32.7506,32.6857,32.6922,3900.0
2011-07-27 15:30:00,50.46,50.52,50.36,50.45,2800.0,32.7636,32.8026,32.6987,32.7571,2800.0
2011-07-28 09:30:00,50.34,50.51,50.3,50.49,15100.0,32.6857,32.7961,32.6597,32.7831,15100.0
2011-07-28 10:00:00,50.47,50.54,50.4,50.54,3600.0,32.7701,32.8155,32.7246,32.8155,3600.0
2011-07-28 10:30:00,50.57,50.57,50.51,50.54,1700.0,32.835,32.835,32.7961,32.8155,1700.0
2011-07-28 11:00:00,50.67,50.7,50.67,50.7,700.0,32.8999,32.9194,32.8999,32.9194,700.0
2011-07-28 11:30:00,50.74,50.74,50.72,50.72,500.0,32.9454,32.9454,32.9324,32.9324,500.0
2011-07-28 12:00:00,50.65,50.65,50.65,50.65,200.0,32.887,32.887,32.887,32.887,200.0
2011-07-28 12:30:00,50.61,50.61,50.61,50.61,100.0,32.861,32.861,32.861,32.861,100.0
2011-07-28 13:00:00,50.61,50.61,50.61,50.61,0.0,32.861,32.861,32.861,32.861,0.0
2011-07-28 13:30:00,50.67,50.67,50.67,50.67,200.0,32.8999,32.8999,32.8999,32.8999,200.0
2011-07-28 14:00:00,50.68,50.68,50.54,50.54,1200.0,32.9064,32.9064,32.8155,32.8155,1200.0
2011-07-28 14:30:00,50.51,50.57,50.49,50.57,300.0,32.7961,32.835,32.7831,32.835,300.0
2011-07-28 15:00:00,50.49,50.49,50.39,50.39,200.0,32.7831,32.7831,32.7181,32.7181,200.0
2011-07-28 15:30:00,50.32,50.37,50.24,50.26,2000.0,32.6727,32.7052,32.6207,32.6337,2000.0
2011-07-29 09:30:00,50.1,50.25,49.96,50.25,4400.0,32.5298,32.6272,32.4389,32.6272,4400.0
2011-07-29 10:00:00,50.18,50.28,50.15,50.19,1400.0,32.5818,32.6467,32.5623,32.5883,1400.0
2011-07-29 10:30:00,50.2,50.36,50.16,50.36,900.0,32.5948,32.6987,32.5688,32.6987,900.0
2011-07-29 11:00:00,50.59,50.69,50.57,50.58,1800.0,32.848,32.9129,32.835,32.8415,1800.0
2011-07-29 11:30:00,50.53,50.53,50.44,50.44,400.0,32.809,32.809,32.7506,32.7506,400.0
2011-07-29 12:00:00,50.43,50.45,50.39,50.39,700.0,32.7441,32.7571,32.7181,32.7181,700.0
2011-07-29 12:30:00,50.38,50.38,50.33,50.34,900.0,32.7117,32.7117,32.6792,32.6857,900.0
2011-07-29 13:00:00,50.35,50.35,50.29,50.3,1600.0,32.6922,32.6922,32.6532,32.6597,1600.0
2011-07-29 13:30:00,50.45,50.45,50.45,50.45,200.0,32.7571,32.7571,32.7571,32.7571,200.0
2011-07-29 14:00:00,50.48,50.48,50.45,50.45,1400.0,32.7766,32.7766,32.7571,32.7571,1400.0
2011-07-29 14:30:00,50.43,50.49,50.43,50.49,300.0,32.7441,32.7831,32.7441,32.7831,300.0
2011-07-29 15:00:00,50.44,50.48,50.35,50.35,7000.0,32.7506,32.7766,32.6922,32.6922,7000.0
2011-07-29 15:30:00,50.41,50.41,50.3,50.41,500.0,32.7311,32.7311,32.6597,32.7311,500.0
2011-08-01 09:30:00,51.1,51.19,50.42,50.55,66400.0,33.1791,33.2376,32.7376,32.822,66400.0
2011-08-01 10:00:00,50.0,50.23,49.99,50.17,5600.0,32.4649,32.6143,32.4584,32.5753,5600.0
2011-08-01 10:30:00,50.11,50.14,49.96,49.96,1800.0,32.5363,32.5558,32.4389,32.4389,1800.0
2011-08-01 11:00:00,50.01,50.01,49.82,49.95,6500.0,32.4714,32.4714,32.348,32.4325,6500.0
2011-08-01 11:30:00,49.94,49.94,49.6,49.72,3000.0,32.426,32.426,32.2052,32.2831,3000.0
2011-08-01 12:00:00,49.75,49.75,49.58,49.58,1100.0,32.3026,32.3026,32.1922,32.1922,1100.0
2011-08-01 12:30:00,49.73,49.82,49.71,49.82,4400.0,32.2896,32.348,32.2766,32.348,4400.0
2011-08-01 13:00:00,49.83,49.83,49.75,49.75,1200.0,32.3545,32.3545,32.3026,32.3026,1200.0
2011-08-01 13:30:00,49.79,49.86,49.79,49.85,5900.0,32.3286,32.374,32.3286,32.3675,5900.0
2011-08-01 14:00:00,49.77,49.81,49.72,49.76,2000.0,32.3156,32.3416,32.2831,32.3091,2000.0
2011-08-01 14:30:00,49.76,49.94,49.76,49.94,500.0,32.3091,32.426,32.3091,32.426,500.0
2011-08-01 15:00:00,49.98,50.09,49.96,50.09,1500.0,32.4519,32.5234,32.4389,32.5234,1500.0
2011-08-01 15:30:00,50.08,50.1,49.98,50.03,8500.0,32.5169,32.5298,32.4519,32.4844,8500.0
2011-08-02 09:30:00,49.44,49.75,49.44,49.7,5700.0,32.1013,32.3026,32.1013,32.2701,5700.0
2011-08-02 10:00:00,49.8,49.8,49.55,49.55,1600.0,32.3351,32.3351,32.1727,32.1727,1600.0
2011-08-02 10:30:00,49.5,49.63,49.45,49.49,3900.0,32.1403,32.2247,32.1078,32.1338,3900.0
2011-08-02 11:00:00,49.34,49.34,49.24,49.25,1900.0,32.0364,32.0364,31.9715,31.9779,1900.0
2011-08-02 11:30:00,49.23,49.28,49.14,49.26,5800.0,31.965,31.9974,31.9065,31.9844,5800.0
2011-08-02 12:00:00,49.21,49.3,49.21,49.25,1400.0,31.952,32.0104,31.952,31.9779,1400.0
2011-08-02 12:30:00,49.22,49.22,48.9,49.04,15500.0,31.9585,31.9585,31.7507,31.8416,15500.0
2011-08-02 13:00:00,49.1,49.16,49.04,49.13,1900.0,31.8805,31.9195,31.8416,31.9,1900.0
2011-08-02 13:30:00,49.13,49.13,48.9,48.9,4600.0,31.9,31.9,31.7507,31.7507,4600.0
2011-08-02 14:00:00,49.07,49.12,49.05,49.05,400.0,31.8611,31.8935,31.8481,31.8481,400.0
2011-08-02 14:30:00,49.01,49.01,48.95,48.96,1400.0,31.8221,31.8221,31.7832,31.7896,1400.0
2011-08-02 15:00:00,49.0,49.04,48.89,48.89,13300.0,31.8156,31.8416,31.7442,31.7442,13300.0
2011-08-02 15:30:00,48.86,48.87,48.66,48.7,8200.0,31.7247,31.7312,31.5949,31.6208,8200.0
2011-08-03 09:30:00,48.79,48.99,48.65,48.77,9800.0,31.6793,31.8091,31.5884,31.6663,9800.0
2011-08-03 10:00:00,48.87,48.88,48.5,48.51,4900.0,31.7312,31.7377,31.491,31.4975,4900.0
2011-08-03 10:30:00,48.41,48.41,47.81,48.21,57100.0,31.4325,31.4325,31.043,31.3027,57100.0
2011-08-03 11:00:00,48.15,48.29,48.07,48.21,14300.0,31.2637,31.3546,31.2118,31.3027,14300.0
2011-08-03 11:30:00,48.17,48.25,48.03,48.11,6900.0,31.2767,31.3286,31.1858,31.2377,6900.0
2011-08-03 12:00:00,48.07,48.08,48.02,48.08,4700.0,31.2118,31.2183,31.1793,31.2183,4700.0
2011-08-03 12:30:00,48.06,48.24,48.06,48.13,7300.0,31.2053,31.3222,31.2053,31.2507,7300.0
2011-08-03 13:00:00,48.16,48.25,48.13,48.25,10700.0,31.2702,31.3286,31.2507,31.3286,10700.0
2011-08-03 13:30:00,48.36,48.56,48.35,48.52,7300.0,31.4001,31.5299,31.3936,31.504,7300.0
2011-08-03 14:00:00,48.58,48.58,48.35,48.35,10600.0,31.5429,31.5429,31.3936,31.3936,10600.0
2011-08-03 14:30:00,48.36,48.48,48.33,48.35,9800.0,31.4001,31.478,31.3806,31.3936,9800.0
2011-08-03 15:00:00,48.35,48.71,48.35,48.71,5300.0,31.3936,31.6273,31.3936,31.6273,5300.0
2011-08-03 15:30:00,48.6,48.76,48.6,48.76,3600.0,31.5559,31.6598,31.5559,31.6598,3600.0
2011-08-04 09:30:00,47.4,47.4,47.0,47.01,25700.0,30.7767,30.7767,30.517,30.5235,25700.0
2011-08-04 10:00:00,47.14,47.19,46.78,46.9,9900.0,30.6079,30.6404,30.3742,30.4521,9900.0
2011-08-04 10:30:00,46.84,47.0,46.5,46.55,5000.0,30.4131,30.517,30.1924,30.2248,5000.0
2011-08-04 11:00:00,46.52,46.59,46.33,46.33,2700.0,30.2054,30.2508,30.082,30.082,2700.0
2011-08-04 11:30:00,46.43,46.45,46.01,46.16,1800.0,30.1469,30.1599,29.8742,29.9716,1800.0
2011-08-04 12:00:00,46.28,46.38,46.24,46.29,4400.0,30.0495,30.1145,30.0236,30.056,4400.0
2011-08-04 12:30:00,46.5,46.59,46.5,46.57,3400.0,30.1924,30.2508,30.1924,30.2378,3400.0
2011-08-04 13:00:00,46.54,46.6,46.44,46.59,16600.0,30.2183,30.2573,30.1534,30.2508,16600.0
2011-08-04 13:30:00,46.55,46.55,46.19,46.19,14100.0,30.2248,30.2248,29.9911,29.9911,14100.0
2011-08-04 14:00:00,46.21,46.24,46.0,46.04,19400.0,30.0041,30.0236,29.8677,29.8937,19400.0
2011-08-04 14:30:00,46.05,46.34,46.04,46.34,9000.0,29.9002,30.0885,29.8937,30.0885,9000.0
2011-08-04 15:00:00,46.15,46.3,46.0,46.0,12300.0,29.9651,30.0625,29.8677,29.8677,12300.0
2011-08-04 15:30:00,45.92,45.96,45.54,45.62,43500.0,29.8158,29.8418,29.569,29.621,43500.0
2011-08-05 09:30:00,46.33,46.49,45.5,45.59,24100.0,30.082,30.1859,29.5431,29.6015,24100.0
2011-08-05 10:00:00,45.5,46.08,45.46,46.01,12500.0,29.5431,29.9197,29.5171,29.8742,12500.0
2011-08-05 10:30:00,45.77,45.83,45.52,45.6,5100.0,29.7184,29.7573,29.5561,29.608,5100.0
2011-08-05 11:00:00,45.59,45.59,45.33,45.51,12100.0,29.6015,29.6015,29.4327,29.5496,12100.0
2011-08-05 11:30:00,45.33,45.33,44.34,44.34,20400.0,29.4327,29.4327,28.7899,28.7899,20400.0
2011-08-05 12:00:00,44.46,45.13,44.46,45.13,3300.0,28.8678,29.3028,28.8678,29.3028,3300.0
2011-08-05 12:30:00,45.16,46.05,45.16,46.05,1500.0,29.3223,29.9002,29.3223,29.9002,1500.0
2011-08-05 13:00:00,46.01,46.05,45.89,46.05,2700.0,29.8742,29.9002,29.7963,29.9002,2700.0
2011-08-05 13:30:00,46.01,46.32,45.96,46.32,1600.0,29.8742,30.0755,29.8418,30.0755,1600.0
2011-08-05 14:00:00,46.25,46.25,45.87,46.06,5700.0,30.03,30.03,29.7833,29.9067,5700.0
2011-08-05 14:30:00,45.98,46.13,45.87,45.87,2900.0,29.8547,29.9521,29.7833,29.7833,2900.0
2011-08-05 15:00:00,45.8,45.8,45.51,45.62,5000.0,29.7379,29.7379,29.5496,29.621,5000.0
2011-08-05 15:30:00,45.68,45.98,45.68,45.95,8500.0,29.6599,29.8547,29.6599,29.8353,8500.0
2011-08-08 09:30:00,44.05,44.51,44.05,44.3,31900.0,28.6016,28.9003,28.6016,28.7639,31900.0
2011-08-08 10:00:00,44.27,44.35,43.86,43.86,13600.0,28.7444,28.7964,28.4782,28.4782,13600.0
2011-08-08 10:30:00,43.82,43.96,43.65,43.88,8600.0,28.4523,28.5432,28.3419,28.4912,8600.0
2011-08-08 11:00:00,43.78,44.31,43.78,44.05,10400.0,28.4263,28.7704,28.4263,28.6016,10400.0
2011-08-08 11:30:00,43.96,44.05,43.8,43.98,8700.0,28.5432,28.6016,28.4393,28.5561,8700.0
2011-08-08 12:00:00,43.96,43.96,43.82,43.84,5200.0,28.5432,28.5432,28.4523,28.4652,5200.0
2011-08-08 12:30:00,43.75,43.84,43.71,43.78,7900.0,28.4068,28.4652,28.3808,28.4263,7900.0
2011-08-08 13:00:00,43.78,43.84,43.59,43.59,20600.0,28.4263,28.4652,28.3029,28.3029,20600.0
2011-08-08 13:30:00,43.58,43.58,43.28,43.34,4000.0,28.2964,28.2964,28.1016,28.1406,4000.0
2011-08-08 14:00:00,43.26,43.35,42.5,42.71,7600.0,28.0886,28.1471,27.5952,27.7315,7600.0
2011-08-08 14:30:00,42.75,43.71,42.48,42.71,31000.0,27.7575,28.3808,27.5822,27.7315,31000.0
2011-08-08 15:00:00,42.81,43.39,42.72,43.12,24600.0,27.7965,28.1731,27.738,27.9977,24600.0
2011-08-08 15:30:00,43.12,43.12,42.64,42.68,19900.0,27.9977,27.9977,27.6861,27.7121,19900.0
2011-08-09 09:30:00,44.08,44.26,43.59,43.94,30200.0,28.6211,28.7379,28.3029,28.5302,30200.0
2011-08-09 10:00:00,43.9,44.25,43.9,44.2,40800.0,28.5042,28.7315,28.5042,28.699,40800.0
2011-08-09 10:30:00,44.2,44.34,44.13,44.2,15100.0,28.699,28.7899,28.6535,28.699,15100.0
2011-08-09 11:00:00,44.14,44.38,43.95,44.3,28500.0,28.66,28.8159,28.5367,28.7639,28500.0
2011-08-09 11:30:00,44.3,44.47,44.25,44.47,13700.0,28.7639,28.8743,28.7315,28.8743,13700.0
2011-08-09 12:00:00,44.55,44.59,44.45,44.5,12500.0,28.9262,28.9522,28.8613,28.8938,12500.0
2011-08-09 12:30:00,44.56,44.56,44.5,44.5,3800.0,28.9327,28.9327,28.8938,28.8938,3800.0
2011-08-09 13:00:00,44.3,44.37,44.25,44.37,5000.0,28.7639,28.8094,28.7315,28.8094,5000.0
2011-08-09 13:30:00,44.3,44.3,43.92,43.97,4400.0,28.7639,28.7639,28.5172,28.5496,4400.0
2011-08-09 14:00:00,43.99,44.27,43.39,43.43,21400.0,28.5626,28.7444,28.1731,28.199,21400.0
2011-08-09 14:30:00,43.75,43.88,43.0,43.31,6900.0,28.4068,28.4912,27.9198,28.1211,6900.0
2011-08-09 15:00:00,43.19,44.47,43.19,44.47,4700.0,28.0432,28.8743,28.0432,28.8743,4700.0
2011-08-09 15:30:00,44.45,45.17,44.24,44.96,4100.0,28.8613,29.3288,28.725,29.1925,4100.0
2011-08-10 09:30:00,44.07,44.26,43.57,43.83,58100.0,28.6146,28.7379,28.2899,28.4587,58100.0
2011-08-10 10:00:00,43.64,44.66,43.01,43.09,10500.0,28.3354,28.9977,27.9263,27.9783,10500.0
2011-08-10 10:30:00,43.41,43.67,43.25,43.55,19600.0,28.186,28.3549,28.0822,28.2769,19600.0
2011-08-10 11:00:00,43.39,43.4,43.17,43.2,3100.0,28.1731,28.1795,28.0302,28.0497,3100.0
2011-08-10 11:30:00,43.14,43.45,43.0,43.37,9500.0,28.0107,28.212,27.9198,28.1601,9500.0
2011-08-10 12:00:00,43.61,43.62,43.49,43.5,1700.0,28.3159,28.3224,28.238,28.2445,1700.0
2011-08-10 12:30:00,43.25,43.25,43.25,43.25,200.0,28.0822,28.0822,28.0822,28.0822,200.0
2011-08-10 13:00:00,43.42,43.55,43.34,43.34,4200.0,28.1925,28.2769,28.1406,28.1406,4200.0
2011-08-10 13:30:00,43.5,43.82,43.45,43.82,11900.0,28.2445,28.4523,28.212,28.4523,11900.0
2011-08-10 14:00:00,43.81,44.1,43.81,43.98,9300.0,28.4458,28.6341,28.4458,28.5561,9300.0
2011-08-10 14:30:00,43.83,43.95,43.8,43.83,9800.0,28.4587,28.5367,28.4393,28.4587,9800.0
2011-08-10 15:00:00,43.76,43.76,43.3,43.52,8000.0,28.4133,28.4133,28.1146,28.2575,8000.0
2011-08-10 15:30:00,43.32,43.48,43.0,43.0,12800.0,28.1276,28.2315,27.9198,27.9198,12800.0
2011-08-11 09:30:00,43.29,44.0,43.1,43.51,21100.0,28.1081,28.5691,27.9848,28.251,21100.0
2011-08-11 10:00:00,43.38,43.89,43.38,43.84,16800.0,28.1666,28.4977,28.1666,28.4652,16800.0
2011-08-11 10:30:00,43.91,44.52,43.91,44.52,6500.0,28.5107,28.9068,28.5107,28.9068,6500.0
2011-08-11 11:00:00,44.33,44.33,44.17,44.25,6200.0,28.7834,28.7834,28.6795,28.7315,6200.0
2011-08-11 11:30:00,44.25,44.49,44.25,44.49,1400.0,28.7315,28.8873,28.7315,28.8873,1400.0
2011-08-11 12:00:00,44.51,44.51,44.31,44.31,1700.0,28.9003,28.9003,28.7704,28.7704,1700.0
2011-08-11 12:30:00,44.31,44.75,44.31,44.75,2300.0,28.7704,29.0561,28.7704,29.0561,2300.0
2011-08-11 13:00:00,44.72,44.73,44.61,44.68,1500.0,29.0366,29.0431,28.9652,29.0107,1500.0
2011-08-11 13:30:00,44.72,44.72,44.42,44.52,9900.0,29.0366,29.0366,28.8418,28.9068,9900.0
2011-08-11 14:00:00,44.59,44.85,44.55,44.85,2900.0,28.9522,29.121,28.9262,29.121,2900.0
2011-08-11 14:30:00,44.85,44.93,44.58,44.93,23300.0,29.121,29.173,28.9457,29.173,23300.0
2011-08-11 15:00:00,45.0,45.06,44.99,45.06,600.0,29.2184,29.2574,29.2119,29.2574,600.0
2011-08-11 15:30:00,45.14,45.29,44.86,44.86,39400.0,29.3093,29.4067,29.1275,29.1275,39400.0
2011-08-12 09:30:00,45.34,45.9,45.06,45.13,32400.0,29.4392,29.8028,29.2574,29.3028,32400.0
2011-08-12 10:00:00,44.97,45.11,44.85,45.03,5000.0,29.1989,29.2898,29.121,29.2379,5000.0
2011-08-12 10:30:00,45.18,45.19,44.96,44.96,2100.0,29.3353,29.3418,29.1925,29.1925,2100.0
2011-08-12 11:00:00,45.11,45.28,45.11,45.28,1200.0,29.2898,29.4002,29.2898,29.4002,1200.0
2011-08-12 11:30:00,45.28,45.62,45.28,45.51,16000.0,29.4002,29.621,29.4002,29.5496,16000.0
2011-08-12 12:00:00,45.55,45.55,45.32,45.32,3200.0,29.5755,29.5755,29.4262,29.4262,3200.0
2011-08-12 12:30:00,45.31,45.33,45.2,45.2,800.0,29.4197,29.4327,29.3483,29.3483,800.0
2011-08-12 13:00:00,45.2,45.2,45.2,45.2,0.0,29.3483,29.3483,29.3483,29.3483,0.0
2011-08-12 13:30:00,45.48,45.52,45.48,45.52,5200.0,29.5301,29.5561,29.5301,29.5561,5200.0
2011-08-12 14:00:00,45.53,45.53,45.25,45.32,4500.0,29.5626,29.5626,29.3808,29.4262,4500.0
2011-08-12 14:30:00,45.3,45.3,45.25,45.27,1900.0,29.4132,29.4132,29.3808,29.3937,1900.0
2011-08-12 15:00:00,45.26,45.26,45.26,45.26,400.0,29.3872,29.3872,29.3872,29.3872,400.0
2011-08-12 15:30:00,45.24,45.29,45.14,45.29,4900.0,29.3743,29.4067,29.3093,29.4067,4900.0
2011-08-15 09:30:00,45.88,46.17,45.87,46.08,32900.0,29.7898,29.9781,29.7833,29.9197,32900.0
2011-08-15 10:00:00,46.18,46.26,46.05,46.21,12700.0,29.9846,30.0365,29.9002,30.0041,12700.0
2011-08-15 10:30:00,46.21,46.25,46.06,46.06,12500.0,30.0041,30.03,29.9067,29.9067,12500.0
2011-08-15 11:00:00,46.13,46.17,46.0,46.02,21700.0,29.9521,29.9781,29.8677,29.8807,21700.0
2011-08-15 11:30:00,45.96,46.07,45.92,46.07,8900.0,29.8418,29.9132,29.8158,29.9132,8900.0
2011-08-15 12:00:00,46.12,46.12,45.99,46.06,11300.0,29.9456,29.9456,29.8612,29.9067,11300.0
2011-08-15 12:30:00,46.06,46.11,46.04,46.11,12000.0,29.9067,29.9391,29.8937,29.9391,12000.0
2011-08-15 13:00:00,46.14,46.19,46.02,46.11,5100.0,29.9586,29.9911,29.8807,29.9391,5100.0
2011-08-15 13:30:00,46.12,46.15,46.08,46.14,9500.0,29.9456,29.9651,29.9197,29.9586,9500.0
2011-08-15 14:00:00,46.15,46.26,46.15,46.25,6300.0,29.9651,30.0365,29.9651,30.03,6300.0
2011-08-15 14:30:00,46.26,46.27,46.2,46.24,4800.0,30.0365,30.043,29.9976,30.0236,4800.0
2011-08-15 15:00:00,46.32,46.36,46.22,46.24,13600.0,30.0755,30.1015,30.0106,30.0236,13600.0
2011-08-15 15:30:00,46.26,46.34,46.24,46.34,11100.0,30.0365,30.0885,30.0236,30.0885,11100.0
2011-08-16 09:30:00,45.62,45.72,45.33,45.34,17800.0,29.621,29.6859,29.4327,29.4392,17800.0
2011-08-16 10:00:00,45.47,45.72,45.47,45.61,13100.0,29.5236,29.6859,29.5236,29.6145,13100.0
2011-08-16 10:30:00,45.65,45.84,45.65,45.84,4700.0,29.6405,29.7638,29.6405,29.7638,4700.0
2011-08-16 11:00:00,45.79,45.86,45.66,45.86,4200.0,29.7314,29.7768,29.647,29.7768,4200.0
2011-08-16 11:30:00,45.85,45.94,45.78,45.93,7200.0,29.7703,29.8288,29.7249,29.8223,7200.0
2011-08-16 12:00:00,45.91,46.12,45.91,45.91,5200.0,29.8093,29.9456,29.8093,29.8093,5200.0
2011-08-16 12:30:00,45.58,45.7,45.43,45.47,6300.0,29.595,29.6729,29.4976,29.5236,6300.0
2011-08-16 13:00:00,45.37,45.42,45.3,45.37,4900.0,29.4587,29.4911,29.4132,29.4587,4900.0
2011-08-16 13:30:00,45.45,45.65,45.45,45.58,6600.0,29.5106,29.6405,29.5106,29.595,6600.0
2011-08-16 14:00:00,45.74,45.74,45.65,45.66,7500.0,29.6989,29.6989,29.6405,29.647,7500.0
2011-08-16 14:30:00,45.54,45.57,45.48,45.5,19400.0,29.569,29.5885,29.5301,29.5431,19400.0
2011-08-16 15:00:00,45.48,45.71,45.48,45.71,9800.0,29.5301,29.6794,29.5301,29.6794,9800.0
2011-08-16 15:30:00,45.75,45.84,45.65,45.71,23700.0,29.7054,29.7638,29.6405,29.6794,23700.0
2011-08-17 09:30:00,46.05,46.52,46.05,46.5,21100.0,29.9002,30.2054,29.9002,30.1924,21100.0
2011-08-17 10:00:00,46.4,46.49,46.36,46.41,19700.0,30.1274,30.1859,30.1015,30.1339,19700.0
2011-08-17 10:30:00,46.44,46.45,46.26,46.26,7600.0,30.1534,30.1599,30.0365,30.0365,7600.0
2011-08-17 11:00:00,46.15,46.23,46.11,46.11,4900.0,29.9651,30.0171,29.9391,29.9391,4900.0
2011-08-17 11:30:00,46.03,46.04,45.95,45.95,3000.0,29.8872,29.8937,29.8353,29.8353,3000.0
2011-08-17 12:00:00,45.94,45.94,45.78,45.88,6500.0,29.8288,29.8288,29.7249,29.7898,6500.0
2011-08-17 12:30:00,46.0,46.0,45.85,45.91,1000.0,29.8677,29.8677,29.7703,29.8093,1000.0
2011-08-17 13:00:00,45.78,45.92,45.78,45.82,400.0,29.7249,29.8158,29.7249,29.7509,400.0
2011-08-17 13:30:00,45.77,45.77,45.74,45.74,6700.0,29.7184,29.7184,29.6989,29.6989,6700.0
2011-08-17 14:00:00,45.95,45.98,45.88,45.93,2100.0,29.8353,29.8547,29.7898,29.8223,2100.0
2011-08-17 14:30:00,45.95,45.95,45.79,45.93,5400.0,29.8353,29.8353,29.7314,29.8223,5400.0
2011-08-17 15:00:00,45.94,46.0,45.87,46.0,2000.0,29.8288,29.8677,29.7833,29.8677,2000.0
2011-08-17 15:30:00,45.95,45.99,45.91,45.95,3500.0,29.8353,29.8612,29.8093,29.8353,3500.0
2011-08-18 09:30:00,45.0,45.0,44.01,44.05,54300.0,29.2184,29.2184,28.5756,28.6016,54300.0
2011-08-18 10:00:00,44.0,44.0,43.08,43.68,31000.0,28.5691,28.5691,27.9718,28.3614,31000.0
2011-08-18 10:30:00,43.92,43.98,43.63,43.97,3600.0,28.5172,28.5561,28.3289,28.5496,3600.0
2011-08-18 11:00:00,43.99,43.99,43.74,43.83,3100.0,28.5626,28.5626,28.4003,28.4587,3100.0
2011-08-18 11:30:00,43.9,44.18,43.9,44.18,3300.0,28.5042,28.686,28.5042,28.686,3300.0
2011-08-18 12:00:00,44.1,44.15,43.99,44.09,10600.0,28.6341,28.6665,28.5626,28.6276,10600.0
2011-08-18 12:30:00,44.09,44.12,44.01,44.06,10000.0,28.6276,28.647,28.5756,28.6081,10000.0
2011-08-18 13:00:00,44.01,44.08,43.87,43.93,10200.0,28.5756,28.6211,28.4847,28.5237,10200.0
2011-08-18 13:30:00,43.92,43.92,43.7,43.79,9700.0,28.5172,28.5172,28.3743,28.4328,9700.0
2011-08-18 14:00:00,43.79,44.07,43.79,44.0,1600.0,28.4328,28.6146,28.4328,28.5691,1600.0
2011-08-18 14:30:00,44.0,44.0,43.68,43.7,28000.0,28.5691,28.5691,28.3614,28.3743,28000.0
2011-08-18 15:00:00,43.7,43.7,43.5,43.63,17500.0,28.3743,28.3743,28.2445,28.3289,17500.0
2011-08-18 15:30:00,43.72,43.91,43.55,43.91,23500.0,28.3873,28.5107,28.2769,28.5107,23500.0
2011-08-19 09:30:00,43.46,43.93,43.3,43.93,16500.0,28.2185,28.5237,28.1146,28.5237,16500.0
2011-08-19 10:00:00,43.99,44.25,43.87,44.25,11800.0,28.5626,28.7315,28.4847,28.7315,11800.0
2011-08-19 10:30:00,44.31,44.31,44.03,44.17,7300.0,28.7704,28.7704,28.5886,28.6795,7300.0
2011-08-19 11:00:00,43.84,43.84,43.68,43.78,3000.0,28.4652,28.4652,28.3614,28.4263,3000.0
2011-08-19 11:30:00,43.75,43.8,43.6,43.8,6400.0,28.4068,28.4393,28.3094,28.4393,6400.0
2011-08-19 12:00:00,43.75,43.78,43.65,43.65,2200.0,28.4068,28.4263,28.3419,28.3419,2200.0
2011-08-19 12:30:00,43.78,43.87,43.75,43.75,3700.0,28.4263,28.4847,28.4068,28.4068,3700.0
2011-08-19 13:00:00,43.73,43.73,43.68,43.68,700.0,28.3938,28.3938,28.3614,28.3614,700.0
2011-08-19 13:30:00,43.64,43.64,43.5,43.5,2800.0,28.3354,28.3354,28.2445,28.2445,2800.0
2011-08-19 14:00:00,43.43,43.45,43.25,43.35,5900.0,28.199,28.212,28.0822,28.1471,5900.0
2011-08-19 14:30:00,43.32,43.32,43.19,43.3,400.0,28.1276,28.1276,28.0432,28.1146,400.0
2011-08-19 15:00:00,43.32,43.41,43.2,43.41,1200.0,28.1276,28.186,28.0497,28.186,1200.0
2011-08-19 15:30:00,43.35,43.35,43.2,43.21,2300.0,28.1471,28.1471,28.0497,28.0562,2300.0
2011-08-22 09:30:00,44.05,44.28,43.97,44.09,13200.0,28.6016,28.7509,28.5496,28.6276,13200.0
2011-08-22 10:00:00,44.08,44.08,43.88,44.04,6500.0,28.6211,28.6211,28.4912,28.5951,6500.0
2011-08-22 10:30:00,43.91,43.91,43.82,43.9,1300.0,28.5107,28.5107,28.4523,28.5042,1300.0
2011-08-22 11:00:00,43.79,43.79,43.65,43.66,1900.0,28.4328,28.4328,28.3419,28.3484,1900.0
2011-08-22 11:30:00,43.71,43.71,43.32,43.42,6800.0,28.3808,28.3808,28.1276,28.1925,6800.0
2011-08-22 12:00:00,43.48,43.62,43.47,43.62,1900.0,28.2315,28.3224,28.225,28.3224,1900.0
2011-08-22 12:30:00,43.64,43.76,43.64,43.76,1600.0,28.3354,28.4133,28.3354,28.4133,1600.0
2011-08-22 13:00:00,43.72,43.72,43.72,43.72,100.0,28.3873,28.3873,28.3873,28.3873,100.0
2011-08-22 13:30:00,43.7,43.7,43.61,43.63,400.0,28.3743,28.3743,28.3159,28.3289,400.0
2011-08-22 14:00:00,43.58,43.58,43.58,43.58,1000.0,28.2964,28.2964,28.2964,28.2964,1000.0
2011-08-22 14:30:00,43.65,43.66,43.48,43.48,5200.0,28.3419,28.3484,28.2315,28.2315,5200.0
2011-08-22 15:00:00,43.53,43.67,43.53,43.66,1800.0,28.264,28.3549,28.264,28.3484,1800.0
2011-08-22 15:30:00,43.58,43.58,43.45,43.45,18900.0,28.2964,28.2964,28.212,28.212,18900.0
2011-08-23 09:30:00,43.87,43.91,43.72,43.83,4100.0,28.4847,28.5107,28.3873,28.4587,4100.0
2011-08-23 10:00:00,43.91,44.08,43.91,43.99,2700.0,28.5107,28.6211,28.5107,28.5626,2700.0
2011-08-23 10:30:00,44.02,44.12,44.02,44.04,2400.0,28.5821,28.647,28.5821,28.5951,2400.0
2011-08-23 11:00:00,43.96,44.02,43.85,44.02,4700.0,28.5432,28.5821,28.4717,28.5821,4700.0
2011-08-23 11:30:00,44.1,44.31,44.1,44.31,500.0,28.6341,28.7704,28.6341,28.7704,500.0
2011-08-23 12:00:00,44.37,44.37,44.31,44.31,1000.0,28.8094,28.8094,28.7704,28.7704,1000.0
2011-08-23 12:30:00,44.36,44.36,44.36,44.36,100.0,28.8029,28.8029,28.8029,28.8029,100.0
2011-08-23 13:00:00,44.39,44.39,44.32,44.37,3400.0,28.8224,28.8224,28.7769,28.8094,3400.0
2011-08-23 13:30:00,44.39,44.4,44.21,44.21,1600.0,28.8224,28.8288,28.7055,28.7055,1600.0
2011-08-23 14:00:00,44.24,44.24,44.24,44.24,2000.0,28.725,28.725,28.725,28.725,2000.0
2011-08-23 14:30:00,44.32,44.39,44.32,44.38,700.0,28.7769,28.8224,28.7769,28.8159,700.0
2011-08-23 15:00:00,44.48,44.68,44.48,44.55,3000.0,28.8808,29.0107,28.8808,28.9262,3000.0
2011-08-23 15:30:00,44.47,44.73,44.42,44.73,11100.0,28.8743,29.0431,28.8418,29.0431,11100.0
2011-08-24 09:30:00,44.35,44.67,44.3,44.66,6100.0,28.7964,29.0042,28.7639,28.9977,6100.0
2011-08-24 10:00:00,44.65,44.69,44.55,44.55,2700.0,28.9912,29.0171,28.9262,28.9262,2700.0
2011-08-24 10:30:00,44.62,44.62,44.37,44.37,1900.0,28.9717,28.9717,28.8094,28.8094,1900.0
2011-08-24 11:00:00,44.26,44.33,44.26,44.33,1600.0,28.7379,28.7834,28.7379,28.7834,1600.0
2011-08-24 11:30:00,44.26,44.26,44.23,44.23,200.0,28.7379,28.7379,28.7185,28.7185,200.0
2011-08-24 12:00:00,44.17,44.17,44.12,44.12,700.0,28.6795,28.6795,28.647,28.647,700.0
2011-08-24 12:30:00,44.25,44.26,44.2,44.26,4100.0,28.7315,28.7379,28.699,28.7379,4100.0
2011-08-24 13:00:00,44.37,44.37,44.37,44.37,500.0,28.8094,28.8094,28.8094,28.8094,500.0
2011-08-24 13:30:00,44.37,44.37,44.37,44.37,100.0,28.8094,28.8094,28.8094,28.8094,100.0
2011-08-24 14:00:00,44.37,44.37,44.35,44.36,1300.0,28.8094,28.8094,28.7964,28.8029,1300.0
2011-08-24 14:30:00,44.38,44.46,44.36,44.46,4400.0,28.8159,28.8678,28.8029,28.8678,4400.0
2011-08-24 15:00:00,44.45,44.55,44.45,44.55,3500.0,28.8613,28.9262,28.8613,28.9262,3500.0
2011-08-24 15:30:00,44.6,44.68,44.6,44.68,9300.0,28.9587,29.0107,28.9587,29.0107,9300.0
2011-08-25 09:30:00,44.54,44.65,44.26,44.26,900.0,28.9197,28.9912,28.7379,28.7379,900.0
2011-08-25 10:00:00,44.21,44.28,44.0,44.0,9800.0,28.7055,28.7509,28.5691,28.5691,9800.0
2011-08-25 10:30:00,44.04,44.07,43.83,43.96,5100.0,28.5951,28.6146,28.4587,28.5432,5100.0
2011-08-25 11:00:00,43.87,44.0,43.83,43.95,3800.0,28.4847,28.5691,28.4587,28.5367,3800.0
2011-08-25 11:30:00,44.01,44.01,43.8,43.98,4400.0,28.5756,28.5756,28.4393,28.5561,4400.0
2011-08-25 12:00:00,44.04,44.04,44.04,44.04,1200.0,28.5951,28.5951,28.5951,28.5951,1200.0
2011-08-25 12:30:00,43.85,43.85,43.71,43.8,7800.0,28.4717,28.4717,28.3808,28.4393,7800.0
2011-08-25 13:00:00,43.77,43.78,43.74,43.78,1800.0,28.4198,28.4263,28.4003,28.4263,1800.0
2011-08-25 13:30:00,43.78,43.78,43.78,43.78,200.0,28.4263,28.4263,28.4263,28.4263,200.0
2011-08-25 14:00:00,43.93,43.94,43.86,43.86,1100.0,28.5237,28.5302,28.4782,28.4782,1100.0
2011-08-25 14:30:00,43.78,43.78,43.78,43.78,200.0,28.4263,28.4263,28.4263,28.4263,200.0
2011-08-25 15:00:00,43.68,43.87,43.67,43.87,5600.0,28.3614,28.4847,28.3549,28.4847,5600.0
2011-08-25 15:30:00,43.68,43.78,43.66,43.78,6800.0,28.3614,28.4263,28.3484,28.4263,6800.0
2011-08-26 09:30:00,43.54,43.75,43.5,43.62,7500.0,28.2705,28.4068,28.2445,28.3224,7500.0
2011-08-26 10:00:00,43.53,43.58,43.13,43.58,5000.0,28.264,28.2964,28.0042,28.2964,5000.0
2011-08-26 10:30:00,43.67,43.9,43.55,43.8,2300.0,28.3549,28.5042,28.2769,28.4393,2300.0
2011-08-26 11:00:00,43.73,44.08,43.73,44.08,2500.0,28.3938,28.6211,28.3938,28.6211,2500.0
2011-08-26 11:30:00,44.1,44.1,44.02,44.02,1000.0,28.6341,28.6341,28.5821,28.5821,1000.0
2011-08-26 12:00:00,44.2,44.45,44.2,44.36,1900.0,28.699,28.8613,28.699,28.8029,1900.0
2011-08-26 12:30:00,44.38,44.38,44.3,44.34,7100.0,28.8159,28.8159,28.7639,28.7899,7100.0
2011-08-26 13:00:00,44.29,44.29,44.27,44.27,500.0,28.7574,28.7574,28.7444,28.7444,500.0
2011-08-26 13:30:00,44.39,44.46,44.38,44.43,4800.0,28.8224,28.8678,28.8159,28.8483,4800.0
2011-08-26 14:00:00,44.46,44.46,44.33,44.38,800.0,28.8678,28.8678,28.7834,28.8159,800.0
2011-08-26 14:30:00,44.31,44.31,44.31,44.31,100.0,28.7704,28.7704,28.7704,28.7704,100.0
2011-08-26 15:00:00,44.21,44.21,44.1,44.14,9400.0,28.7055,28.7055,28.6341,28.66,9400.0
2011-08-26 15:30:00,44.21,44.38,44.21,44.38,8400.0,28.7055,28.8159,28.7055,28.8159,8400.0
2011-08-29 09:30:00,44.89,45.38,44.89,45.14,4900.0,29.147,29.4652,29.147,29.3093,4900.0
2011-08-29 10:00:00,45.16,45.25,45.15,45.25,2400.0,29.3223,29.3808,29.3158,29.3808,2400.0
2011-08-29 10:30:00,45.24,45.36,45.22,45.26,10700.0,29.3743,29.4522,29.3613,29.3872,10700.0
2011-08-29 11:00:00,45.19,45.24,45.13,45.18,2700.0,29.3418,29.3743,29.3028,29.3353,2700.0
2011-08-29 11:30:00,45.17,45.17,45.17,45.17,1500.0,29.3288,29.3288,29.3288,29.3288,1500.0
2011-08-29 12:00:00,45.28,45.32,45.28,45.32,1200.0,29.4002,29.4262,29.4002,29.4262,1200.0
2011-08-29 12:30:00,45.27,45.27,45.27,45.27,100.0,29.3937,29.3937,29.3937,29.3937,100.0
2011-08-29 13:00:00,45.27,45.29,45.27,45.29,400.0,29.3937,29.4067,29.3937,29.4067,400.0
2011-08-29 13:30:00,45.37,45.37,45.25,45.25,400.0,29.4587,29.4587,29.3808,29.3808,400.0
2011-08-29 14:00:00,45.38,45.42,45.38,45.41,1000.0,29.4652,29.4911,29.4652,29.4846,1000.0
2011-08-29 14:30:00,45.41,45.41,45.41,45.41,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2011-08-29 15:00:00,45.41,45.41,45.41,45.41,0.0,29.4846,29.4846,29.4846,29.4846,0.0
2011-08-29 15:30:00,45.41,45.51,45.41,45.45,1400.0,29.4846,29.5496,29.4846,29.5106,1400.0
2011-08-30 09:30:00,45.1,45.27,45.1,45.24,17100.0,29.2834,29.3937,29.2834,29.3743,17100.0
2011-08-30 10:00:00,44.85,45.01,44.85,45.01,300.0,29.121,29.2249,29.121,29.2249,300.0
2011-08-30 10:30:00,45.09,45.2,45.09,45.13,15700.0,29.2769,29.3483,29.2769,29.3028,15700.0
2011-08-30 11:00:00,45.36,45.36,45.36,45.36,100.0,29.4522,29.4522,29.4522,29.4522,100.0
2011-08-30 11:30:00,45.34,45.53,45.34,45.47,5300.0,29.4392,29.5626,29.4392,29.5236,5300.0
2011-08-30 12:00:00,45.41,45.42,45.34,45.42,2300.0,29.4846,29.4911,29.4392,29.4911,2300.0
2011-08-30 12:30:00,45.41,45.41,45.25,45.27,5700.0,29.4846,29.4846,29.3808,29.3937,5700.0
2011-08-30 13:00:00,45.2,45.2,45.2,45.2,1200.0,29.3483,29.3483,29.3483,29.3483,1200.0
2011-08-30 13:30:00,45.26,45.32,45.2,45.31,4200.0,29.3872,29.4262,29.3483,29.4197,4200.0
2011-08-30 14:00:00,45.29,45.45,45.26,45.44,6200.0,29.4067,29.5106,29.3872,29.5041,6200.0
2011-08-30 14:30:00,45.44,45.44,45.44,45.44,0.0,29.5041,29.5041,29.5041,29.5041,0.0
2011-08-30 15:00:00,45.48,45.48,45.47,45.47,600.0,29.5301,29.5301,29.5236,29.5236,600.0
2011-08-30 15:30:00,45.57,45.67,45.54,45.54,2900.0,29.5885,29.6535,29.569,29.569,2900.0
2011-08-31 09:30:00,46.11,46.37,46.08,46.37,23100.0,29.9391,30.108,29.9197,30.108,23100.0
2011-08-31 10:00:00,46.33,46.46,46.33,46.43,7600.0,30.082,30.1664,30.082,30.1469,7600.0
2011-08-31 10:30:00,46.39,46.39,46.22,46.25,25000.0,30.121,30.121,30.0106,30.03,25000.0
2011-08-31 11:00:00,46.28,46.29,46.14,46.14,6800.0,30.0495,30.056,29.9586,29.9586,6800.0
2011-08-31 11:30:00,46.27,46.35,46.21,46.22,7600.0,30.043,30.095,30.0041,30.0106,7600.0
2011-08-31 12:00:00,46.38,46.44,46.32,46.32,5600.0,30.1145,30.1534,30.0755,30.0755,5600.0
2011-08-31 12:30:00,46.4,46.4,46.34,46.34,3500.0,30.1274,30.1274,30.0885,30.0885,3500.0
2011-08-31 13:00:00,46.33,46.33,46.33,46.33,100.0,30.082,30.082,30.082,30.082,100.0
2011-08-31 13:30:00,46.42,46.42,46.25,46.3,600.0,30.1404,30.1404,30.03,30.0625,600.0
2011-08-31 14:00:00,46.2,46.23,46.13,46.22,500.0,29.9976,30.0171,29.9521,30.0106,500.0
2011-08-31 14:30:00,46.22,46.22,46.0,46.1,4300.0,30.0106,30.0106,29.8677,29.9327,4300.0
2011-08-31 15:00:00,46.09,46.21,45.94,46.09,5800.0,29.9262,30.0041,29.8288,29.9262,5800.0
2011-08-31 15:30:00,46.09,46.35,46.06,46.15,5700.0,29.9262,30.095,29.9067,29.9651,5700.0
2011-09-01 09:30:00,46.13,46.22,45.96,45.99,11300.0,29.9521,30.0106,29.8418,29.8612,11300.0
2011-09-01 10:00:00,46.03,46.52,46.03,46.21,31900.0,29.8872,30.2054,29.8872,30.0041,31900.0
2011-09-01 10:30:00,46.04,46.25,46.04,46.17,3800.0,29.8937,30.03,29.8937,29.9781,3800.0
2011-09-01 11:00:00,46.17,46.18,46.01,46.18,3000.0,29.9781,29.9846,29.8742,29.9846,3000.0
2011-09-01 11:30:00,46.22,46.28,46.16,46.28,3300.0,30.0106,30.0495,29.9716,30.0495,3300.0
2011-09-01 12:00:00,46.26,46.26,46.12,46.24,2200.0,30.0365,30.0365,29.9456,30.0236,2200.0
2011-09-01 12:30:00,46.24,46.26,46.15,46.15,1500.0,30.0236,30.0365,29.9651,29.9651,1500.0
2011-09-01 13:00:00,46.12,46.18,46.07,46.14,2400.0,29.9456,29.9846,29.9132,29.9586,2400.0
2011-09-01 13:30:00,46.14,46.14,45.91,45.91,2600.0,29.9586,29.9586,29.8093,29.8093,2600.0
2011-09-01 14:00:00,45.98,45.98,45.83,45.93,1700.0,29.8547,29.8547,29.7573,29.8223,1700.0
2011-09-01 14:30:00,45.96,46.04,45.96,45.97,2400.0,29.8418,29.8937,29.8418,29.8482,2400.0
2011-09-01 15:00:00,45.96,46.04,45.87,45.96,4400.0,29.8418,29.8937,29.7833,29.8418,4400.0
2011-09-01 15:30:00,45.94,45.94,45.8,45.85,9200.0,29.8288,29.8288,29.7379,29.7703,9200.0
2011-09-02 09:30:00,45.08,45.13,44.75,45.02,14300.0,29.2704,29.3028,29.0561,29.2314,14300.0
2011-09-02 10:00:00,45.07,45.25,45.0,45.13,4100.0,29.2639,29.3808,29.2184,29.3028,4100.0
2011-09-02 10:30:00,45.09,45.09,44.85,45.06,3200.0,29.2769,29.2769,29.121,29.2574,3200.0
2011-09-02 11:00:00,45.02,45.18,45.0,45.18,2500.0,29.2314,29.3353,29.2184,29.3353,2500.0
2011-09-02 11:30:00,45.08,45.1,44.94,44.97,18600.0,29.2704,29.2834,29.1795,29.1989,18600.0
2011-09-02 12:00:00,45.01,45.07,44.92,44.99,1800.0,29.2249,29.2639,29.1665,29.2119,1800.0
2011-09-02 12:30:00,45.0,45.02,44.99,45.02,1000.0,29.2184,29.2314,29.2119,29.2314,1000.0
2011-09-02 13:00:00,45.02,45.02,44.89,44.91,9100.0,29.2314,29.2314,29.147,29.16,9100.0
2011-09-02 13:30:00,44.92,44.92,44.84,44.84,300.0,29.1665,29.1665,29.1145,29.1145,300.0
2011-09-02 14:00:00,44.84,45.02,44.63,44.63,183900.0,29.1145,29.2314,28.9782,28.9782,183900.0
2011-09-02 14:30:00,44.57,44.68,44.57,44.64,2200.0,28.9392,29.0107,28.9392,28.9847,2200.0
2011-09-02 15:00:00,44.62,44.62,44.55,44.62,300.0,28.9717,28.9717,28.9262,28.9717,300.0
2011-09-02 15:30:00,44.63,44.85,44.63,44.7,3300.0,28.9782,29.121,28.9782,29.0236,3300.0
2011-09-06 09:30:00,42.93,42.93,42.7,42.91,17100.0,27.8744,27.8744,27.725,27.8614,17100.0
2011-09-06 10:00:00,43.18,43.38,43.02,43.02,5600.0,28.0367,28.1666,27.9328,27.9328,5600.0
2011-09-06 10:30:00,42.99,42.99,42.86,42.95,3300.0,27.9133,27.9133,27.8289,27.8874,3300.0
2011-09-06 11:00:00,42.98,43.09,42.86,42.86,4300.0,27.9068,27.9783,27.8289,27.8289,4300.0
2011-09-06 11:30:00,42.9,43.06,42.87,42.92,12200.0,27.8549,27.9588,27.8354,27.8679,12200.0
2011-09-06 12:00:00,43.2,43.27,43.15,43.18,74900.0,28.0497,28.0951,28.0172,28.0367,74900.0
2011-09-06 12:30:00,43.2,43.2,43.05,43.15,28400.0,28.0497,28.0497,27.9523,28.0172,28400.0
2011-09-06 13:00:00,43.17,43.23,43.14,43.19,1500.0,28.0302,28.0692,28.0107,28.0432,1500.0
2011-09-06 13:30:00,43.13,43.32,43.13,43.31,2600.0,28.0042,28.1276,28.0042,28.1211,2600.0
2011-09-06 14:00:00,43.31,43.54,43.29,43.49,11100.0,28.1211,28.2705,28.1081,28.238,11100.0
2011-09-06 14:30:00,43.53,43.53,43.29,43.29,11100.0,28.264,28.264,28.1081,28.1081,11100.0
2011-09-06 15:00:00,43.25,43.25,43.11,43.18,800.0,28.0822,28.0822,27.9913,28.0367,800.0
2011-09-06 15:30:00,43.46,43.46,43.35,43.43,1800.0,28.2185,28.2185,28.1471,28.199,1800.0
2011-09-07 09:30:00,44.16,44.31,44.16,44.2,6500.0,28.673,28.7704,28.673,28.699,6500.0
2011-09-07 10:00:00,44.35,44.38,44.23,44.23,9600.0,28.7964,28.8159,28.7185,28.7185,9600.0
2011-09-07 10:30:00,44.3,44.3,44.28,44.29,2500.0,28.7639,28.7639,28.7509,28.7574,2500.0
2011-09-07 11:00:00,44.21,44.53,44.19,44.48,5200.0,28.7055,28.9133,28.6925,28.8808,5200.0
2011-09-07 11:30:00,44.5,44.5,44.45,44.5,4100.0,28.8938,28.8938,28.8613,28.8938,4100.0
2011-09-07 12:00:00,44.41,44.44,44.41,44.44,1600.0,28.8353,28.8548,28.8353,28.8548,1600.0
2011-09-07 12:30:00,44.48,44.55,44.48,44.55,800.0,28.8808,28.9262,28.8808,28.9262,800.0
2011-09-07 13:00:00,44.55,44.55,44.55,44.55,0.0,28.9262,28.9262,28.9262,28.9262,0.0
2011-09-07 13:30:00,44.55,44.55,44.55,44.55,200.0,28.9262,28.9262,28.9262,28.9262,200.0
2011-09-07 14:00:00,44.66,44.74,44.66,44.73,2800.0,28.9977,29.0496,28.9977,29.0431,2800.0
2011-09-07 14:30:00,44.77,44.85,44.77,44.85,1000.0,29.0691,29.121,29.0691,29.121,1000.0
2011-09-07 15:00:00,44.77,44.81,44.73,44.75,2800.0,29.0691,29.0951,29.0431,29.0561,2800.0
2011-09-07 15:30:00,44.68,44.88,44.63,44.88,10200.0,29.0107,29.1405,28.9782,29.1405,10200.0
2011-09-08 09:30:00,44.25,44.65,44.03,44.39,7500.0,28.7315,28.9912,28.5886,28.8224,7500.0
2011-09-08 10:00:00,44.39,44.39,44.39,44.39,0.0,28.8224,28.8224,28.8224,28.8224,0.0
2011-09-08 10:30:00,44.55,44.55,44.55,44.55,300.0,28.9262,28.9262,28.9262,28.9262,300.0
2011-09-08 11:00:00,44.62,44.62,44.5,44.5,500.0,28.9717,28.9717,28.8938,28.8938,500.0
2011-09-08 11:30:00,44.49,44.53,44.49,44.53,300.0,28.8873,28.9133,28.8873,28.9133,300.0
2011-09-08 12:00:00,44.27,44.31,44.19,44.31,1300.0,28.7444,28.7704,28.6925,28.7704,1300.0
2011-09-08 12:30:00,44.27,44.33,44.27,44.33,300.0,28.7444,28.7834,28.7444,28.7834,300.0
2011-09-08 13:00:00,44.34,44.34,44.32,44.32,400.0,28.7899,28.7899,28.7769,28.7769,400.0
2011-09-08 13:30:00,44.26,44.26,44.0,44.0,1600.0,28.7379,28.7379,28.5691,28.5691,1600.0
2011-09-08 14:00:00,44.05,44.05,44.0,44.0,2900.0,28.6016,28.6016,28.5691,28.5691,2900.0
2011-09-08 14:30:00,44.08,44.11,44.08,44.08,1400.0,28.6211,28.6406,28.6211,28.6211,1400.0
2011-09-08 15:00:00,43.98,43.98,43.86,43.94,1700.0,28.5561,28.5561,28.4782,28.5302,1700.0
2011-09-08 15:30:00,44.04,44.12,44.03,44.04,2000.0,28.5951,28.647,28.5886,28.5951,2000.0
2011-09-09 09:30:00,43.31,43.37,42.95,43.04,8500.0,28.1211,28.1601,27.8874,27.9458,8500.0
2011-09-09 10:00:00,43.13,43.15,43.06,43.06,2100.0,28.0042,28.0172,27.9588,27.9588,2100.0
2011-09-09 10:30:00,43.06,43.06,43.06,43.06,0.0,27.9588,27.9588,27.9588,27.9588,0.0
2011-09-09 11:00:00,43.23,43.23,42.92,42.92,3500.0,28.0692,28.0692,27.8679,27.8679,3500.0
2011-09-09 11:30:00,42.88,42.9,42.68,42.68,2100.0,27.8419,27.8549,27.7121,27.7121,2100.0
2011-09-09 12:00:00,42.66,42.66,42.47,42.59,5500.0,27.6991,27.6991,27.5757,27.6536,5500.0
2011-09-09 12:30:00,42.57,42.57,42.45,42.56,2400.0,27.6406,27.6406,27.5627,27.6341,2400.0
2011-09-09 13:00:00,42.6,42.85,42.58,42.65,4800.0,27.6601,27.8224,27.6471,27.6926,4800.0
2011-09-09 13:30:00,42.69,42.69,42.58,42.59,6600.0,27.7185,27.7185,27.6471,27.6536,6600.0
2011-09-09 14:00:00,42.6,42.64,42.59,42.59,1200.0,27.6601,27.6861,27.6536,27.6536,1200.0
2011-09-09 14:30:00,42.5,42.53,42.49,42.52,3000.0,27.5952,27.6147,27.5887,27.6082,3000.0
2011-09-09 15:00:00,42.46,42.52,42.46,42.48,7200.0,27.5692,27.6082,27.5692,27.5822,7200.0
2011-09-09 15:30:00,42.48,42.66,42.48,42.61,12500.0,27.5822,27.6991,27.5822,27.6666,12500.0
2011-09-12 09:30:00,41.88,42.27,41.45,42.27,39500.0,27.1926,27.4458,26.9134,27.4458,39500.0
2011-09-12 10:00:00,42.22,42.26,42.05,42.05,9400.0,27.4134,27.4393,27.303,27.303,9400.0
2011-09-12 10:30:00,42.01,42.01,41.82,41.82,6300.0,27.277,27.277,27.1537,27.1537,6300.0
2011-09-12 11:00:00,41.87,41.95,41.8,41.95,13600.0,27.1861,27.2381,27.1407,27.2381,13600.0
2011-09-12 11:30:00,41.93,42.04,41.88,41.88,9400.0,27.2251,27.2965,27.1926,27.1926,9400.0
2011-09-12 12:00:00,41.87,41.87,41.72,41.79,5300.0,27.1861,27.1861,27.0887,27.1342,5300.0
2011-09-12 12:30:00,41.72,41.72,41.67,41.68,2000.0,27.0887,27.0887,27.0563,27.0628,2000.0
2011-09-12 13:00:00,41.72,41.78,41.64,41.66,3200.0,27.0887,27.1277,27.0368,27.0498,3200.0
2011-09-12 13:30:00,41.63,41.69,41.45,41.6,8500.0,27.0303,27.0692,26.9134,27.0108,8500.0
2011-09-12 14:00:00,41.58,41.58,41.42,41.5,2500.0,26.9978,26.9978,26.8939,26.9459,2500.0
2011-09-12 14:30:00,41.47,41.78,41.47,41.55,3700.0,26.9264,27.1277,26.9264,26.9783,3700.0
2011-09-12 15:00:00,41.57,41.74,41.51,41.74,1000.0,26.9913,27.1017,26.9524,27.1017,1000.0
2011-09-12 15:30:00,41.81,42.27,41.8,42.27,1700.0,27.1472,27.4458,27.1407,27.4458,1700.0
2011-09-13 09:30:00,42.24,42.31,42.06,42.2,6000.0,27.4264,27.4718,27.3095,27.4004,6000.0
2011-09-13 10:00:00,42.41,42.48,42.4,42.45,2200.0,27.5367,27.5822,27.5303,27.5627,2200.0
2011-09-13 10:30:00,42.48,42.48,42.3,42.34,6000.0,27.5822,27.5822,27.4653,27.4913,6000.0
2011-09-13 11:00:00,42.36,42.36,42.2,42.22,6400.0,27.5043,27.5043,27.4004,27.4134,6400.0
2011-09-13 11:30:00,42.39,42.39,42.37,42.37,800.0,27.5238,27.5238,27.5108,27.5108,800.0
2011-09-13 12:00:00,42.33,42.41,42.33,42.35,1500.0,27.4848,27.5367,27.4848,27.4978,1500.0
2011-09-13 12:30:00,42.29,42.29,42.28,42.28,2800.0,27.4588,27.4588,27.4523,27.4523,2800.0
2011-09-13 13:00:00,42.47,42.57,42.47,42.57,1000.0,27.5757,27.6406,27.5757,27.6406,1000.0
2011-09-13 13:30:00,42.55,42.55,42.48,42.54,9800.0,27.6276,27.6276,27.5822,27.6212,9800.0
2011-09-13 14:00:00,42.63,42.71,42.59,42.71,1800.0,27.6796,27.7315,27.6536,27.7315,1800.0
2011-09-13 14:30:00,42.7,42.7,42.55,42.55,2500.0,27.725,27.725,27.6276,27.6276,2500.0
2011-09-13 15:00:00,42.59,42.6,42.35,42.35,11100.0,27.6536,27.6601,27.4978,27.4978,11100.0
2011-09-13 15:30:00,42.62,42.7,42.55,42.7,2900.0,27.6731,27.725,27.6276,27.725,2900.0
2011-09-14 09:30:00,42.61,42.61,42.44,42.44,5600.0,27.6666,27.6666,27.5562,27.5562,5600.0
2011-09-14 10:00:00,42.4,42.45,42.0,42.0,2600.0,27.5303,27.5627,27.2705,27.2705,2600.0
2011-09-14 10:30:00,42.24,42.36,42.24,42.29,1200.0,27.4264,27.5043,27.4264,27.4588,1200.0
2011-09-14 11:00:00,42.38,42.51,42.36,42.46,2900.0,27.5173,27.6017,27.5043,27.5692,2900.0
2011-09-14 11:30:00,42.59,42.59,42.46,42.53,2600.0,27.6536,27.6536,27.5692,27.6147,2600.0
2011-09-14 12:00:00,42.65,42.67,42.56,42.59,5800.0,27.6926,27.7056,27.6341,27.6536,5800.0
2011-09-14 12:30:00,42.73,42.73,42.69,42.69,1400.0,27.7445,27.7445,27.7185,27.7185,1400.0
2011-09-14 13:00:00,42.81,42.81,42.81,42.81,200.0,27.7965,27.7965,27.7965,27.7965,200.0
2011-09-14 13:30:00,42.8,43.02,42.8,42.84,4800.0,27.79,27.9328,27.79,27.8159,4800.0
2011-09-14 14:00:00,42.98,43.08,42.98,43.03,11900.0,27.9068,27.9718,27.9068,27.9393,11900.0
2011-09-14 14:30:00,43.07,43.07,43.07,43.07,200.0,27.9653,27.9653,27.9653,27.9653,200.0
2011-09-14 15:00:00,43.11,43.22,43.11,43.18,4000.0,27.9913,28.0627,27.9913,28.0367,4000.0
2011-09-14 15:30:00,43.24,43.3,42.93,42.93,32000.0,28.0757,28.1146,27.8744,27.8744,32000.0
2011-09-15 09:30:00,43.41,43.57,43.41,43.57,9700.0,28.186,28.2899,28.186,28.2899,9700.0
2011-09-15 10:00:00,43.5,43.5,43.48,43.48,700.0,28.2445,28.2445,28.2315,28.2315,700.0
2011-09-15 10:30:00,43.47,43.47,43.38,43.41,4500.0,28.225,28.225,28.1666,28.186,4500.0
2011-09-15 11:00:00,43.35,43.35,43.35,43.35,100.0,28.1471,28.1471,28.1471,28.1471,100.0
2011-09-15 11:30:00,43.48,43.5,43.48,43.5,300.0,28.2315,28.2445,28.2315,28.2445,300.0
2011-09-15 12:00:00,43.51,43.51,43.51,43.51,300.0,28.251,28.251,28.251,28.251,300.0
2011-09-15 12:30:00,43.51,43.51,43.51,43.51,0.0,28.251,28.251,28.251,28.251,0.0
2011-09-15 13:00:00,43.54,43.68,43.54,43.67,3400.0,28.2705,28.3614,28.2705,28.3549,3400.0
2011-09-15 13:30:00,43.62,43.62,43.62,43.62,100.0,28.3224,28.3224,28.3224,28.3224,100.0
2011-09-15 14:00:00,43.71,43.78,43.71,43.77,500.0,28.3808,28.4263,28.3808,28.4198,500.0
2011-09-15 14:30:00,43.73,43.81,43.69,43.75,2400.0,28.3938,28.4458,28.3678,28.4068,2400.0
2011-09-15 15:00:00,43.8,43.86,43.7,43.72,10700.0,28.4393,28.4782,28.3743,28.3873,10700.0
2011-09-15 15:30:00,43.68,43.84,43.68,43.84,3300.0,28.3614,28.4652,28.3614,28.4652,3300.0
2011-09-16 09:30:00,43.75,44.0,43.75,43.99,2700.0,28.4068,28.5691,28.4068,28.5626,2700.0
2011-09-16 10:00:00,43.68,43.71,43.68,43.71,900.0,28.3614,28.3808,28.3614,28.3808,900.0
2011-09-16 10:30:00,43.76,43.76,43.5,43.5,5300.0,28.4133,28.4133,28.2445,28.2445,5300.0
2011-09-16 11:00:00,43.67,43.7,43.63,43.66,2900.0,28.3549,28.3743,28.3289,28.3484,2900.0
2011-09-16 11:30:00,43.5,43.75,43.5,43.75,3500.0,28.2445,28.4068,28.2445,28.4068,3500.0
2011-09-16 12:00:00,43.74,43.74,43.65,43.65,1100.0,28.4003,28.4003,28.3419,28.3419,1100.0
2011-09-16 12:30:00,43.75,43.75,43.75,43.75,200.0,28.4068,28.4068,28.4068,28.4068,200.0
2011-09-16 13:00:00,43.8,43.8,43.8,43.8,200.0,28.4393,28.4393,28.4393,28.4393,200.0
2011-09-16 13:30:00,43.8,43.8,43.65,43.73,1700.0,28.4393,28.4393,28.3419,28.3938,1700.0
2011-09-16 14:00:00,43.72,43.74,43.72,43.74,200.0,28.3873,28.4003,28.3873,28.4003,200.0
2011-09-16 14:30:00,43.8,43.8,43.8,43.8,400.0,28.4393,28.4393,28.4393,28.4393,400.0
2011-09-16 15:00:00,43.74,43.76,43.68,43.68,2700.0,28.4003,28.4133,28.3614,28.3614,2700.0
2011-09-16 15:30:00,43.68,43.75,43.68,43.73,3400.0,28.3614,28.4068,28.3614,28.3938,3400.0
2011-09-19 09:30:00,42.47,42.47,42.15,42.21,11900.0,27.5757,27.5757,27.3679,27.4069,11900.0
2011-09-19 10:00:00,42.22,42.32,42.22,42.25,3800.0,27.4134,27.4783,27.4134,27.4329,3800.0
2011-09-19 10:30:00,42.25,42.4,42.25,42.4,5700.0,27.4329,27.5303,27.4329,27.5303,5700.0
2011-09-19 11:00:00,42.43,42.55,42.43,42.55,800.0,27.5497,27.6276,27.5497,27.6276,800.0
2011-09-19 11:30:00,42.55,42.55,42.55,42.55,0.0,27.6276,27.6276,27.6276,27.6276,0.0
2011-09-19 12:00:00,42.57,42.57,42.57,42.57,500.0,27.6406,27.6406,27.6406,27.6406,500.0
2011-09-19 12:30:00,42.46,42.47,42.41,42.42,1000.0,27.5692,27.5757,27.5367,27.5432,1000.0
2011-09-19 13:00:00,42.4,42.41,42.36,42.36,4100.0,27.5303,27.5367,27.5043,27.5043,4100.0
2011-09-19 13:30:00,42.43,42.44,42.43,42.44,400.0,27.5497,27.5562,27.5497,27.5562,400.0
2011-09-19 14:00:00,42.41,42.62,42.41,42.62,900.0,27.5367,27.6731,27.5367,27.6731,900.0
2011-09-19 14:30:00,42.58,42.63,42.57,42.62,6400.0,27.6471,27.6796,27.6406,27.6731,6400.0
2011-09-19 15:00:00,42.54,42.54,42.5,42.5,400.0,27.6212,27.6212,27.5952,27.5952,400.0
2011-09-19 15:30:00,42.8,42.86,42.71,42.74,9200.0,27.79,27.8289,27.7315,27.751,9200.0
2011-09-20 09:30:00,42.84,42.84,42.5,42.56,8100.0,27.8159,27.8159,27.5952,27.6341,8100.0
2011-09-20 10:00:00,42.58,42.9,42.58,42.89,1600.0,27.6471,27.8549,27.6471,27.8484,1600.0
2011-09-20 10:30:00,43.07,43.13,43.07,43.13,1100.0,27.9653,28.0042,27.9653,28.0042,1100.0
2011-09-20 11:00:00,43.21,43.21,43.21,43.21,100.0,28.0562,28.0562,28.0562,28.0562,100.0
2011-09-20 11:30:00,43.1,43.16,43.1,43.16,900.0,27.9848,28.0237,27.9848,28.0237,900.0
2011-09-20 12:00:00,43.07,43.12,43.07,43.12,900.0,27.9653,27.9977,27.9653,27.9977,900.0
2011-09-20 12:30:00,43.12,43.12,43.12,43.12,0.0,27.9977,27.9977,27.9977,27.9977,0.0
2011-09-20 13:00:00,43.12,43.12,43.12,43.12,1000.0,27.9977,27.9977,27.9977,27.9977,1000.0
2011-09-20 13:30:00,43.17,43.17,43.08,43.13,8500.0,28.0302,28.0302,27.9718,28.0042,8500.0
2011-09-20 14:00:00,43.17,43.19,43.14,43.14,2200.0,28.0302,28.0432,28.0107,28.0107,2200.0
2011-09-20 14:30:00,43.06,43.06,43.0,43.03,1600.0,27.9588,27.9588,27.9198,27.9393,1600.0
2011-09-20 15:00:00,42.92,42.92,42.78,42.78,3100.0,27.8679,27.8679,27.777,27.777,3100.0
2011-09-20 15:30:00,42.76,42.83,42.76,42.83,1500.0,27.764,27.8094,27.764,27.8094,1500.0
2011-09-21 09:30:00,42.8,42.8,42.58,42.58,1300.0,27.79,27.79,27.6471,27.6471,1300.0
2011-09-21 10:00:00,42.56,42.56,42.55,42.55,8200.0,27.6341,27.6341,27.6276,27.6276,8200.0
2011-09-21 10:30:00,42.56,42.56,42.23,42.23,16000.0,27.6341,27.6341,27.4199,27.4199,16000.0
2011-09-21 11:00:00,42.3,42.44,42.3,42.44,1300.0,27.4653,27.5562,27.4653,27.5562,1300.0
2011-09-21 11:30:00,42.52,42.52,42.52,42.52,100.0,27.6082,27.6082,27.6082,27.6082,100.0
2011-09-21 12:00:00,42.46,42.59,42.43,42.44,600.0,27.5692,27.6536,27.5497,27.5562,600.0
2011-09-21 12:30:00,42.5,42.5,42.39,42.39,1900.0,27.5952,27.5952,27.5238,27.5238,1900.0
2011-09-21 13:00:00,42.39,42.39,42.39,42.39,0.0,27.5238,27.5238,27.5238,27.5238,0.0
2011-09-21 13:30:00,42.55,42.55,42.55,42.55,400.0,27.6276,27.6276,27.6276,27.6276,400.0
2011-09-21 14:00:00,42.6,42.69,42.27,42.29,6800.0,27.6601,27.7185,27.4458,27.4588,6800.0
2011-09-21 14:30:00,42.38,42.38,42.0,42.19,4300.0,27.5173,27.5173,27.2705,27.3939,4300.0
2011-09-21 15:00:00,42.08,42.08,42.08,42.08,1300.0,27.3225,27.3225,27.3225,27.3225,1300.0
2011-09-21 15:30:00,42.05,42.05,41.57,41.57,120200.0,27.303,27.303,26.9913,26.9913,120200.0
2011-09-22 09:30:00,40.12,40.12,39.84,39.84,23800.0,26.0499,26.0499,25.868,25.868,23800.0
2011-09-22 10:00:00,39.82,40.02,39.82,40.02,1600.0,25.8551,25.9849,25.8551,25.9849,1600.0
2011-09-22 10:30:00,40.0,40.15,39.91,39.99,33600.0,25.9719,26.0693,25.9135,25.9654,33600.0
2011-09-22 11:00:00,39.98,40.0,39.79,39.79,18300.0,25.9589,25.9719,25.8356,25.8356,18300.0
2011-09-22 11:30:00,39.9,39.9,39.66,39.66,18900.0,25.907,25.907,25.7512,25.7512,18900.0
2011-09-22 12:00:00,39.72,39.72,39.45,39.62,8400.0,25.7901,25.7901,25.6148,25.7252,8400.0
2011-09-22 12:30:00,39.63,39.89,39.63,39.82,16600.0,25.7317,25.9005,25.7317,25.8551,16600.0
2011-09-22 13:00:00,39.84,39.84,39.58,39.63,8800.0,25.868,25.868,25.6992,25.7317,8800.0
2011-09-22 13:30:00,39.64,39.65,39.36,39.36,25100.0,25.7382,25.7447,25.5564,25.5564,25100.0
2011-09-22 14:00:00,39.34,39.92,39.27,39.74,46900.0,25.5434,25.92,25.4979,25.8031,46900.0
2011-09-22 14:30:00,39.69,39.72,39.48,39.48,38000.0,25.7707,25.7901,25.6343,25.6343,38000.0
2011-09-22 15:00:00,39.4,39.5,39.25,39.36,4000.0,25.5824,25.6473,25.485,25.5564,4000.0
2011-09-22 15:30:00,39.37,39.85,39.37,39.7,10600.0,25.5629,25.8745,25.5629,25.7771,10600.0
2011-09-23 09:30:00,39.63,39.98,39.5,39.95,5400.0,25.7317,25.9589,25.6473,25.9395,5400.0
2011-09-23 10:00:00,39.92,40.18,39.61,39.8,82500.0,25.92,26.0888,25.7187,25.8421,82500.0
2011-09-23 10:30:00,39.66,40.0,39.62,40.0,3900.0,25.7512,25.9719,25.7252,25.9719,3900.0
2011-09-23 11:00:00,39.94,40.15,39.94,40.12,3700.0,25.933,26.0693,25.933,26.0499,3700.0
2011-09-23 11:30:00,40.07,40.1,39.96,39.96,5600.0,26.0174,26.0369,25.946,25.946,5600.0
2011-09-23 12:00:00,39.99,40.01,39.92,39.92,1000.0,25.9654,25.9784,25.92,25.92,1000.0
2011-09-23 12:30:00,39.95,39.95,39.83,39.93,4100.0,25.9395,25.9395,25.8616,25.9265,4100.0
2011-09-23 13:00:00,39.71,39.81,39.71,39.78,1000.0,25.7836,25.8486,25.7836,25.8291,1000.0
2011-09-23 13:30:00,39.85,40.1,39.85,40.1,2500.0,25.8745,26.0369,25.8745,26.0369,2500.0
2011-09-23 14:00:00,39.94,39.94,39.74,39.79,71800.0,25.933,25.933,25.8031,25.8356,71800.0
2011-09-23 14:30:00,39.86,39.88,39.86,39.88,1200.0,25.881,25.894,25.881,25.894,1200.0
2011-09-23 15:00:00,39.86,39.98,39.83,39.92,3400.0,25.881,25.9589,25.8616,25.92,3400.0
2011-09-23 15:30:00,40.07,40.15,40.03,40.03,12700.0,26.0174,26.0693,25.9914,25.9914,12700.0
2011-09-26 09:30:00,40.11,40.19,39.94,39.94,18900.0,26.0434,26.0953,25.933,25.933,18900.0
2011-09-26 10:00:00,39.83,39.83,39.73,39.74,27200.0,25.8616,25.8616,25.7966,25.8031,27200.0
2011-09-26 10:30:00,39.95,40.01,39.69,40.01,5500.0,25.9395,25.9784,25.7707,25.9784,5500.0
2011-09-26 11:00:00,40.05,40.24,40.04,40.24,3900.0,26.0044,26.1278,25.9979,26.1278,3900.0
2011-09-26 11:30:00,40.3,40.3,40.28,40.28,4200.0,26.1667,26.1667,26.1537,26.1537,4200.0
2011-09-26 12:00:00,40.28,40.3,40.15,40.25,4900.0,26.1537,26.1667,26.0693,26.1343,4900.0
2011-09-26 12:30:00,40.11,40.17,39.92,39.92,2800.0,26.0434,26.0823,25.92,25.92,2800.0
2011-09-26 13:00:00,39.92,39.92,39.92,39.92,0.0,25.92,25.92,25.92,25.92,0.0
2011-09-26 13:30:00,39.92,39.92,39.92,39.92,0.0,25.92,25.92,25.92,25.92,0.0
2011-09-26 14:00:00,40.02,40.02,40.02,40.02,2100.0,25.9849,25.9849,25.9849,25.9849,2100.0
2011-09-26 14:30:00,40.09,40.2,40.09,40.2,300.0,26.0304,26.1018,26.0304,26.1018,300.0
2011-09-26 15:00:00,40.23,40.35,40.18,40.35,24600.0,26.1213,26.1992,26.0888,26.1992,24600.0
2011-09-26 15:30:00,40.41,40.61,40.41,40.6,6900.0,26.2381,26.368,26.2381,26.3615,6900.0
2011-09-27 09:30:00,41.78,42.15,41.78,41.93,16800.0,27.1277,27.3679,27.1277,27.2251,16800.0
2011-09-27 10:00:00,41.98,42.1,41.91,42.08,2300.0,27.2575,27.3355,27.2121,27.3225,2300.0
2011-09-27 10:30:00,42.1,42.3,41.99,42.3,2200.0,27.3355,27.4653,27.264,27.4653,2200.0
2011-09-27 11:00:00,42.33,42.33,42.19,42.25,1700.0,27.4848,27.4848,27.3939,27.4329,1700.0
2011-09-27 11:30:00,42.25,42.25,42.05,42.05,2100.0,27.4329,27.4329,27.303,27.303,2100.0
2011-09-27 12:00:00,42.29,42.29,42.29,42.29,400.0,27.4588,27.4588,27.4588,27.4588,400.0
2011-09-27 12:30:00,42.18,42.19,42.11,42.19,500.0,27.3874,27.3939,27.342,27.3939,500.0
2011-09-27 13:00:00,42.19,42.27,42.18,42.27,3700.0,27.3939,27.4458,27.3874,27.4458,3700.0
2011-09-27 13:30:00,42.23,42.34,42.23,42.34,300.0,27.4199,27.4913,27.4199,27.4913,300.0
2011-09-27 14:00:00,42.39,42.5,42.39,42.45,1300.0,27.5238,27.5952,27.5238,27.5627,1300.0
2011-09-27 14:30:00,42.32,42.34,42.32,42.34,400.0,27.4783,27.4913,27.4783,27.4913,400.0
2011-09-27 15:00:00,42.05,42.05,41.86,41.86,3800.0,27.303,27.303,27.1796,27.1796,3800.0
2011-09-27 15:30:00,41.94,41.94,41.57,41.7,1300.0,27.2316,27.2316,26.9913,27.0757,1300.0
2011-09-28 09:30:00,41.91,41.95,41.91,41.95,4200.0,27.2121,27.2381,27.2121,27.2381,4200.0
2011-09-28 10:00:00,41.95,41.95,41.53,41.64,4700.0,27.2381,27.2381,26.9654,27.0368,4700.0
2011-09-28 10:30:00,41.53,41.59,41.53,41.59,2500.0,26.9654,27.0043,26.9654,27.0043,2500.0
2011-09-28 11:00:00,41.59,41.68,41.48,41.68,2900.0,27.0043,27.0628,26.9329,27.0628,2900.0
2011-09-28 11:30:00,41.74,41.74,41.72,41.74,900.0,27.1017,27.1017,27.0887,27.1017,900.0
2011-09-28 12:00:00,41.75,41.75,41.75,41.75,100.0,27.1082,27.1082,27.1082,27.1082,100.0
2011-09-28 12:30:00,41.63,41.64,41.63,41.63,2200.0,27.0303,27.0368,27.0303,27.0303,2200.0
2011-09-28 13:00:00,41.66,41.66,41.47,41.47,1800.0,27.0498,27.0498,26.9264,26.9264,1800.0
2011-09-28 13:30:00,41.41,41.41,41.25,41.25,1100.0,26.8874,26.8874,26.7836,26.7836,1100.0
2011-09-28 14:00:00,41.25,41.25,41.25,41.25,0.0,26.7836,26.7836,26.7836,26.7836,0.0
2011-09-28 14:30:00,41.25,41.25,41.25,41.25,0.0,26.7836,26.7836,26.7836,26.7836,0.0
2011-09-28 15:00:00,41.24,41.33,41.17,41.21,23200.0,26.7771,26.8355,26.7316,26.7576,23200.0
2011-09-28 15:30:00,41.0,41.0,40.82,40.88,2000.0,26.6212,26.6212,26.5044,26.5433,2000.0
2011-09-29 09:30:00,41.85,41.96,41.85,41.89,2100.0,27.1731,27.2446,27.1731,27.1991,2100.0
2011-09-29 10:00:00,41.95,41.95,41.76,41.76,2200.0,27.2381,27.2381,27.1147,27.1147,2200.0
2011-09-29 10:30:00,41.76,41.76,41.65,41.68,700.0,27.1147,27.1147,27.0433,27.0628,700.0
2011-09-29 11:00:00,41.68,41.68,41.68,41.68,0.0,27.0628,27.0628,27.0628,27.0628,0.0
2011-09-29 11:30:00,41.65,41.87,41.65,41.87,10500.0,27.0433,27.1861,27.0433,27.1861,10500.0
2011-09-29 12:00:00,41.8,41.8,41.8,41.8,1000.0,27.1407,27.1407,27.1407,27.1407,1000.0
2011-09-29 12:30:00,41.77,41.77,41.54,41.54,500.0,27.1212,27.1212,26.9719,26.9719,500.0
2011-09-29 13:00:00,41.69,41.69,41.66,41.69,1400.0,27.0692,27.0692,27.0498,27.0692,1400.0
2011-09-29 13:30:00,41.49,41.54,41.46,41.54,500.0,26.9394,26.9719,26.9199,26.9719,500.0
2011-09-29 14:00:00,41.44,41.44,41.32,41.32,400.0,26.9069,26.9069,26.829,26.829,400.0
2011-09-29 14:30:00,41.22,41.27,41.13,41.13,1200.0,26.7641,26.7965,26.7056,26.7056,1200.0
2011-09-29 15:00:00,41.15,41.27,41.13,41.19,4800.0,26.7186,26.7965,26.7056,26.7446,4800.0
2011-09-29 15:30:00,41.19,41.59,41.19,41.59,10700.0,26.7446,27.0043,26.7446,27.0043,10700.0
2011-09-30 09:30:00,40.63,40.66,40.38,40.41,11900.0,26.381,26.4005,26.2187,26.2381,11900.0
2011-09-30 10:00:00,40.6,40.94,40.59,40.83,2400.0,26.3615,26.5823,26.355,26.5109,2400.0
2011-09-30 10:30:00,40.84,40.84,40.64,40.64,4000.0,26.5173,26.5173,26.3875,26.3875,4000.0
2011-09-30 11:00:00,40.63,40.72,40.62,40.62,800.0,26.381,26.4394,26.3745,26.3745,800.0
2011-09-30 11:30:00,40.9,40.9,40.82,40.82,8900.0,26.5563,26.5563,26.5044,26.5044,8900.0
2011-09-30 12:00:00,40.76,40.76,40.69,40.73,9600.0,26.4654,26.4654,26.42,26.4459,9600.0
2011-09-30 12:30:00,40.73,40.73,40.69,40.69,200.0,26.4459,26.4459,26.42,26.42,200.0
2011-09-30 13:00:00,40.62,40.65,40.62,40.65,200.0,26.3745,26.394,26.3745,26.394,200.0
2011-09-30 13:30:00,40.73,40.73,40.73,40.73,100.0,26.4459,26.4459,26.4459,26.4459,100.0
2011-09-30 14:00:00,40.68,40.68,40.4,40.4,2000.0,26.4135,26.4135,26.2317,26.2317,2000.0
2011-09-30 14:30:00,40.37,40.44,40.36,40.44,6300.0,26.2122,26.2576,26.2057,26.2576,6300.0
2011-09-30 15:00:00,40.54,40.54,40.42,40.44,12500.0,26.3226,26.3226,26.2446,26.2576,12500.0
2011-09-30 15:30:00,40.42,40.54,40.26,40.31,6400.0,26.2446,26.3226,26.1408,26.1732,6400.0
2011-10-03 09:30:00,39.88,39.94,39.79,39.91,12000.0,25.894,25.933,25.8356,25.9135,12000.0
2011-10-03 10:00:00,39.8,40.11,39.8,40.11,20100.0,25.8421,26.0434,25.8421,26.0434,20100.0
2011-10-03 10:30:00,39.95,39.98,39.84,39.84,1400.0,25.9395,25.9589,25.868,25.868,1400.0
2011-10-03 11:00:00,39.7,40.0,39.69,40.0,2100.0,25.7771,25.9719,25.7707,25.9719,2100.0
2011-10-03 11:30:00,39.94,40.01,39.9,40.01,1700.0,25.933,25.9784,25.907,25.9784,1700.0
2011-10-03 12:00:00,39.93,39.96,39.93,39.96,700.0,25.9265,25.946,25.9265,25.946,700.0
2011-10-03 12:30:00,39.81,39.82,39.6,39.6,6800.0,25.8486,25.8551,25.7122,25.7122,6800.0
2011-10-03 13:00:00,39.58,39.65,39.58,39.65,4600.0,25.6992,25.7447,25.6992,25.7447,4600.0
2011-10-03 13:30:00,39.65,39.65,39.65,39.65,0.0,25.7447,25.7447,25.7447,25.7447,0.0
2011-10-03 14:00:00,39.37,39.51,39.36,39.36,9900.0,25.5629,25.6538,25.5564,25.5564,9900.0
2011-10-03 14:30:00,39.3,39.42,39.2,39.25,6400.0,25.5174,25.5953,25.4525,25.485,6400.0
2011-10-03 15:00:00,39.45,39.46,39.17,39.24,2500.0,25.6148,25.6213,25.433,25.4785,2500.0
2011-10-03 15:30:00,39.26,39.41,39.1,39.1,9500.0,25.4915,25.5888,25.3876,25.3876,9500.0
2011-10-04 09:30:00,38.75,38.87,38.03,38.03,30300.0,25.1603,25.2382,24.6928,24.6928,30300.0
2011-10-04 10:00:00,38.02,38.46,38.02,38.35,12300.0,24.6863,24.972,24.6863,24.9006,12300.0
2011-10-04 10:30:00,38.35,38.71,38.35,38.68,6900.0,24.9006,25.1343,24.9006,25.1149,6900.0
2011-10-04 11:00:00,38.89,38.89,38.67,38.67,2100.0,25.2512,25.2512,25.1084,25.1084,2100.0
2011-10-04 11:30:00,38.67,38.67,38.67,38.67,0.0,25.1084,25.1084,25.1084,25.1084,0.0
2011-10-04 12:00:00,38.8,38.99,38.8,38.95,2800.0,25.1928,25.3161,25.1928,25.2902,2800.0
2011-10-04 12:30:00,38.85,38.94,38.84,38.84,2300.0,25.2252,25.2837,25.2187,25.2187,2300.0
2011-10-04 13:00:00,38.62,38.62,38.62,38.62,600.0,25.0759,25.0759,25.0759,25.0759,600.0
2011-10-04 13:30:00,38.76,38.76,38.63,38.63,1100.0,25.1668,25.1668,25.0824,25.0824,1100.0
2011-10-04 14:00:00,38.74,38.74,38.47,38.59,2100.0,25.1538,25.1538,24.9785,25.0564,2100.0
2011-10-04 14:30:00,38.56,38.69,38.56,38.61,2600.0,25.0369,25.1214,25.0369,25.0694,2600.0
2011-10-04 15:00:00,38.46,38.69,38.29,38.65,130600.0,24.972,25.1214,24.8616,25.0954,130600.0
2011-10-04 15:30:00,38.76,39.55,38.67,39.55,1000.0,25.1668,25.6797,25.1084,25.6797,1000.0
2011-10-05 09:30:00,39.46,39.53,39.3,39.48,8900.0,25.6213,25.6668,25.5174,25.6343,8900.0
2011-10-05 10:00:00,39.62,39.73,39.48,39.7,7500.0,25.7252,25.7966,25.6343,25.7771,7500.0
2011-10-05 10:30:00,39.84,39.84,39.84,39.84,100.0,25.868,25.868,25.868,25.868,100.0
2011-10-05 11:00:00,39.68,39.68,39.68,39.68,1300.0,25.7642,25.7642,25.7642,25.7642,1300.0
2011-10-05 11:30:00,39.84,40.04,39.82,39.85,487900.0,25.868,25.9979,25.8551,25.8745,487900.0
2011-10-05 12:00:00,39.82,39.82,39.74,39.74,3600.0,25.8551,25.8551,25.8031,25.8031,3600.0
2011-10-05 12:30:00,39.79,39.82,39.77,39.77,2700.0,25.8356,25.8551,25.8226,25.8226,2700.0
2011-10-05 13:00:00,39.93,39.93,39.93,39.93,400.0,25.9265,25.9265,25.9265,25.9265,400.0
2011-10-05 13:30:00,40.08,40.08,40.08,40.08,100.0,26.0239,26.0239,26.0239,26.0239,100.0
2011-10-05 14:00:00,40.16,40.2,40.16,40.2,7500.0,26.0758,26.1018,26.0758,26.1018,7500.0
2011-10-05 14:30:00,40.14,40.28,40.05,40.26,7900.0,26.0628,26.1537,26.0044,26.1408,7900.0
2011-10-05 15:00:00,40.18,40.2,40.08,40.18,14300.0,26.0888,26.1018,26.0239,26.0888,14300.0
2011-10-05 15:30:00,40.23,40.33,40.23,40.23,5200.0,26.1213,26.1862,26.1213,26.1213,5200.0
2011-10-06 09:30:00,40.29,40.43,40.27,40.29,4900.0,26.1602,26.2511,26.1472,26.1602,4900.0
2011-10-06 10:00:00,40.32,40.72,40.29,40.72,5700.0,26.1797,26.4394,26.1602,26.4394,5700.0
2011-10-06 10:30:00,40.95,41.01,40.86,40.86,5800.0,26.5888,26.6277,26.5303,26.5303,5800.0
2011-10-06 11:00:00,40.84,41.01,40.84,41.01,6000.0,26.5173,26.6277,26.5173,26.6277,6000.0
2011-10-06 11:30:00,41.2,41.3,41.2,41.22,9300.0,26.7511,26.816,26.7511,26.7641,9300.0
2011-10-06 12:00:00,41.26,41.26,41.26,41.26,1100.0,26.7901,26.7901,26.7901,26.7901,1100.0
2011-10-06 12:30:00,41.22,41.22,41.11,41.16,2900.0,26.7641,26.7641,26.6927,26.7251,2900.0
2011-10-06 13:00:00,41.02,41.11,41.02,41.11,200.0,26.6342,26.6927,26.6342,26.6927,200.0
2011-10-06 13:30:00,41.1,41.24,41.1,41.24,2000.0,26.6862,26.7771,26.6862,26.7771,2000.0
2011-10-06 14:00:00,41.3,41.34,41.3,41.34,2600.0,26.816,26.842,26.816,26.842,2600.0
2011-10-06 14:30:00,41.34,41.39,41.24,41.24,42100.0,26.842,26.8745,26.7771,26.7771,42100.0
2011-10-06 15:00:00,41.3,41.32,41.27,41.27,500.0,26.816,26.829,26.7965,26.7965,500.0
2011-10-06 15:30:00,41.26,41.51,41.25,41.51,1200.0,26.7901,26.9524,26.7836,26.9524,1200.0
2011-10-07 09:30:00,41.57,41.83,41.42,41.57,7800.0,26.9913,27.1602,26.8939,26.9913,7800.0
2011-10-07 10:00:00,41.51,41.78,41.51,41.78,3700.0,26.9524,27.1277,26.9524,27.1277,3700.0
2011-10-07 10:30:00,41.8,41.9,41.65,41.65,73200.0,27.1407,27.2056,27.0433,27.0433,73200.0
2011-10-07 11:00:00,41.55,41.63,41.55,41.57,10500.0,26.9783,27.0303,26.9783,26.9913,10500.0
2011-10-07 11:30:00,41.66,41.72,41.52,41.52,1800.0,27.0498,27.0887,26.9589,26.9589,1800.0
2011-10-07 12:00:00,41.53,41.53,41.27,41.33,3600.0,26.9654,26.9654,26.7965,26.8355,3600.0
2011-10-07 12:30:00,41.33,41.33,41.33,41.33,0.0,26.8355,26.8355,26.8355,26.8355,0.0
2011-10-07 13:00:00,41.18,41.27,41.18,41.27,2600.0,26.7381,26.7965,26.7381,26.7965,2600.0
2011-10-07 13:30:00,41.14,41.14,41.1,41.1,300.0,26.7121,26.7121,26.6862,26.6862,300.0
2011-10-07 14:00:00,41.22,41.22,41.16,41.16,300.0,26.7641,26.7641,26.7251,26.7251,300.0
2011-10-07 14:30:00,41.34,41.34,41.18,41.23,4100.0,26.842,26.842,26.7381,26.7706,4100.0
2011-10-07 15:00:00,41.23,41.56,41.23,41.56,7400.0,26.7706,26.9848,26.7706,26.9848,7400.0
2011-10-07 15:30:00,41.56,41.58,41.11,41.17,42800.0,26.9848,26.9978,26.6927,26.7316,42800.0
2011-10-10 09:30:00,42.18,42.37,42.01,42.35,11100.0,27.3874,27.5108,27.277,27.4978,11100.0
2011-10-10 10:00:00,42.37,42.58,42.37,42.58,1100.0,27.5108,27.6471,27.5108,27.6471,1100.0
2011-10-10 10:30:00,42.53,42.71,42.53,42.54,756900.0,27.6147,27.7315,27.6147,27.6212,756900.0
2011-10-10 11:00:00,42.58,42.74,42.54,42.65,14300.0,27.6471,27.751,27.6212,27.6926,14300.0
2011-10-10 11:30:00,42.67,42.72,42.67,42.71,3800.0,27.7056,27.738,27.7056,27.7315,3800.0
2011-10-10 12:00:00,42.71,42.76,42.69,42.69,7800.0,27.7315,27.764,27.7185,27.7185,7800.0
2011-10-10 12:30:00,42.69,42.69,42.65,42.65,500.0,27.7185,27.7185,27.6926,27.6926,500.0
2011-10-10 13:00:00,42.62,42.7,42.62,42.7,1000.0,27.6731,27.725,27.6731,27.725,1000.0
2011-10-10 13:30:00,42.67,42.68,42.67,42.68,300.0,27.7056,27.7121,27.7056,27.7121,300.0
2011-10-10 14:00:00,42.65,42.69,42.65,42.68,800.0,27.6926,27.7185,27.6926,27.7121,800.0
2011-10-10 14:30:00,42.62,42.74,42.62,42.64,4500.0,27.6731,27.751,27.6731,27.6861,4500.0
2011-10-10 15:00:00,42.61,42.61,42.44,42.44,8600.0,27.6666,27.6666,27.5562,27.5562,8600.0
2011-10-10 15:30:00,42.46,42.68,42.46,42.68,1400.0,27.5692,27.7121,27.5692,27.7121,1400.0
2011-10-11 09:30:00,42.15,42.24,42.11,42.24,15600.0,27.3679,27.4264,27.342,27.4264,15600.0
2011-10-11 10:00:00,42.19,42.32,42.12,42.3,3200.0,27.3939,27.4783,27.3484,27.4653,3200.0
2011-10-11 10:30:00,42.39,42.46,42.39,42.45,28700.0,27.5238,27.5692,27.5238,27.5627,28700.0
2011-10-11 11:00:00,42.45,42.45,42.32,42.38,6300.0,27.5627,27.5627,27.4783,27.5173,6300.0
2011-10-11 11:30:00,42.44,42.61,42.44,42.61,1300.0,27.5562,27.6666,27.5562,27.6666,1300.0
2011-10-11 12:00:00,42.58,42.59,42.55,42.55,3800.0,27.6471,27.6536,27.6276,27.6276,3800.0
2011-10-11 12:30:00,42.55,42.55,42.38,42.4,3300.0,27.6276,27.6276,27.5173,27.5303,3300.0
2011-10-11 13:00:00,42.46,42.48,42.41,42.48,1100.0,27.5692,27.5822,27.5367,27.5822,1100.0
2011-10-11 13:30:00,42.56,42.58,42.56,42.57,600.0,27.6341,27.6471,27.6341,27.6406,600.0
2011-10-11 14:00:00,42.59,42.6,42.46,42.46,23800.0,27.6536,27.6601,27.5692,27.5692,23800.0
2011-10-11 14:30:00,42.48,42.53,42.42,42.47,13600.0,27.5822,27.6147,27.5432,27.5757,13600.0
2011-10-11 15:00:00,42.57,42.57,42.5,42.55,1700.0,27.6406,27.6406,27.5952,27.6276,1700.0
2011-10-11 15:30:00,42.58,42.64,42.46,42.48,5000.0,27.6471,27.6861,27.5692,27.5822,5000.0
2011-10-12 09:30:00,43.35,43.51,43.27,43.45,13200.0,28.1471,28.251,28.0951,28.212,13200.0
2011-10-12 10:00:00,43.41,43.66,43.37,43.62,5700.0,28.186,28.3484,28.1601,28.3224,5700.0
2011-10-12 10:30:00,43.62,43.73,43.56,43.56,4400.0,28.3224,28.3938,28.2834,28.2834,4400.0
2011-10-12 11:00:00,43.6,43.68,43.56,43.65,4800.0,28.3094,28.3614,28.2834,28.3419,4800.0
2011-10-12 11:30:00,43.72,43.72,43.64,43.67,2600.0,28.3873,28.3873,28.3354,28.3549,2600.0
2011-10-12 12:00:00,43.7,43.7,43.61,43.67,5900.0,28.3743,28.3743,28.3159,28.3549,5900.0
2011-10-12 12:30:00,43.74,43.77,43.7,43.77,3100.0,28.4003,28.4198,28.3743,28.4198,3100.0
2011-10-12 13:00:00,43.83,43.9,43.78,43.82,15800.0,28.4587,28.5042,28.4263,28.4523,15800.0
2011-10-12 13:30:00,43.84,43.85,43.78,43.85,900.0,28.4652,28.4717,28.4263,28.4717,900.0
2011-10-12 14:00:00,43.85,43.9,43.76,43.9,4600.0,28.4717,28.5042,28.4133,28.5042,4600.0
2011-10-12 14:30:00,43.9,44.0,43.63,43.63,4800.0,28.5042,28.5691,28.3289,28.3289,4800.0
2011-10-12 15:00:00,43.7,43.8,43.48,43.53,11900.0,28.3743,28.4393,28.2315,28.264,11900.0
2011-10-12 15:30:00,43.71,43.82,43.55,43.57,7500.0,28.3808,28.4523,28.2769,28.2899,7500.0
2011-10-13 09:30:00,43.25,43.25,42.77,42.77,2100.0,28.0822,28.0822,27.7705,27.7705,2100.0
2011-10-13 10:00:00,42.94,42.95,42.87,42.95,600.0,27.8809,27.8874,27.8354,27.8874,600.0
2011-10-13 10:30:00,42.96,42.99,42.78,42.87,11600.0,27.8939,27.9133,27.777,27.8354,11600.0
2011-10-13 11:00:00,42.89,42.89,42.89,42.89,100.0,27.8484,27.8484,27.8484,27.8484,100.0
2011-10-13 11:30:00,43.06,43.06,43.06,43.06,800.0,27.9588,27.9588,27.9588,27.9588,800.0
2011-10-13 12:00:00,43.06,43.06,43.06,43.06,0.0,27.9588,27.9588,27.9588,27.9588,0.0
2011-10-13 12:30:00,43.06,43.06,42.96,42.96,3600.0,27.9588,27.9588,27.8939,27.8939,3600.0
2011-10-13 13:00:00,43.01,43.23,43.01,43.2,3000.0,27.9263,28.0692,27.9263,28.0497,3000.0
2011-10-13 13:30:00,43.23,43.23,43.23,43.23,3400.0,28.0692,28.0692,28.0692,28.0692,3400.0
2011-10-13 14:00:00,43.19,43.2,43.18,43.18,3500.0,28.0432,28.0497,28.0367,28.0367,3500.0
2011-10-13 14:30:00,43.17,43.36,43.17,43.36,800.0,28.0302,28.1536,28.0302,28.1536,800.0
2011-10-13 15:00:00,43.48,43.54,43.48,43.51,2500.0,28.2315,28.2705,28.2315,28.251,2500.0
2011-10-13 15:30:00,43.43,43.43,43.43,43.43,400.0,28.199,28.199,28.199,28.199,400.0
2011-10-14 09:30:00,43.93,44.2,43.9,43.9,5900.0,28.5237,28.699,28.5042,28.5042,5900.0
2011-10-14 10:00:00,43.91,43.91,43.86,43.86,2300.0,28.5107,28.5107,28.4782,28.4782,2300.0
2011-10-14 10:30:00,43.86,43.86,43.75,43.85,4100.0,28.4782,28.4782,28.4068,28.4717,4100.0
2011-10-14 11:00:00,43.85,43.86,43.85,43.86,9300.0,28.4717,28.4782,28.4717,28.4782,9300.0
2011-10-14 11:30:00,43.8,43.8,43.63,43.63,900.0,28.4393,28.4393,28.3289,28.3289,900.0
2011-10-14 12:00:00,43.7,43.7,43.7,43.7,300.0,28.3743,28.3743,28.3743,28.3743,300.0
2011-10-14 12:30:00,43.71,43.75,43.71,43.75,3000.0,28.3808,28.4068,28.3808,28.4068,3000.0
2011-10-14 13:00:00,43.85,43.85,43.82,43.82,500.0,28.4717,28.4717,28.4523,28.4523,500.0
2011-10-14 13:30:00,43.81,43.83,43.81,43.81,3800.0,28.4458,28.4587,28.4458,28.4458,3800.0
2011-10-14 14:00:00,43.88,43.88,43.88,43.88,1000.0,28.4912,28.4912,28.4912,28.4912,1000.0
2011-10-14 14:30:00,43.81,43.86,43.75,43.86,15800.0,28.4458,28.4782,28.4068,28.4782,15800.0
2011-10-14 15:00:00,43.92,43.92,43.85,43.85,400.0,28.5172,28.5172,28.4717,28.4717,400.0
2011-10-14 15:30:00,43.97,44.07,43.95,44.07,7500.0,28.5496,28.6146,28.5367,28.6146,7500.0
2011-10-17 09:30:00,44.08,44.08,43.58,43.58,7600.0,28.6211,28.6211,28.2964,28.2964,7600.0
2011-10-17 10:00:00,43.12,43.12,43.12,43.12,100.0,27.9977,27.9977,27.9977,27.9977,100.0
2011-10-17 10:30:00,43.19,43.2,43.19,43.19,3600.0,28.0432,28.0497,28.0432,28.0432,3600.0
2011-10-17 11:00:00,43.17,43.27,43.17,43.17,28400.0,28.0302,28.0951,28.0302,28.0302,28400.0
2011-10-17 11:30:00,43.15,43.28,43.15,43.18,7400.0,28.0172,28.1016,28.0172,28.0367,7400.0
2011-10-17 12:00:00,43.17,43.17,43.02,43.12,5500.0,28.0302,28.0302,27.9328,27.9977,5500.0
2011-10-17 12:30:00,43.1,43.1,43.0,43.0,11000.0,27.9848,27.9848,27.9198,27.9198,11000.0
2011-10-17 13:00:00,43.05,43.14,43.05,43.14,7900.0,27.9523,28.0107,27.9523,28.0107,7900.0
2011-10-17 13:30:00,43.13,43.13,42.96,43.02,5500.0,28.0042,28.0042,27.8939,27.9328,5500.0
2011-10-17 14:00:00,43.02,43.02,42.93,42.94,12200.0,27.9328,27.9328,27.8744,27.8809,12200.0
2011-10-17 14:30:00,42.92,43.0,42.78,43.0,28900.0,27.8679,27.9198,27.777,27.9198,28900.0
2011-10-17 15:00:00,43.02,43.02,42.91,42.96,3300.0,27.9328,27.9328,27.8614,27.8939,3300.0
2011-10-17 15:30:00,42.91,42.96,42.78,42.79,28100.0,27.8614,27.8939,27.777,27.7835,28100.0
2011-10-18 09:30:00,42.9,42.9,42.36,42.36,17900.0,27.8549,27.8549,27.5043,27.5043,17900.0
2011-10-18 10:00:00,42.34,42.48,42.33,42.48,8100.0,27.4913,27.5822,27.4848,27.5822,8100.0
2011-10-18 10:30:00,42.69,42.99,42.69,42.9,2800.0,27.7185,27.9133,27.7185,27.8549,2800.0
2011-10-18 11:00:00,42.82,42.88,42.76,42.76,5200.0,27.803,27.8419,27.764,27.764,5200.0
2011-10-18 11:30:00,42.98,42.98,42.96,42.96,900.0,27.9068,27.9068,27.8939,27.8939,900.0
2011-10-18 12:00:00,43.04,43.04,42.94,42.96,2200.0,27.9458,27.9458,27.8809,27.8939,2200.0
2011-10-18 12:30:00,42.97,43.2,42.97,43.17,5300.0,27.9004,28.0497,27.9004,28.0302,5300.0
2011-10-18 13:00:00,43.13,43.14,43.12,43.13,2300.0,28.0042,28.0107,27.9977,28.0042,2300.0
2011-10-18 13:30:00,43.18,43.18,43.16,43.16,2000.0,28.0367,28.0367,28.0237,28.0237,2000.0
2011-10-18 14:00:00,43.24,43.24,43.22,43.22,2100.0,28.0757,28.0757,28.0627,28.0627,2100.0
2011-10-18 14:30:00,43.21,43.23,43.15,43.23,1800.0,28.0562,28.0692,28.0172,28.0692,1800.0
2011-10-18 15:00:00,43.56,43.82,43.56,43.7,5100.0,28.2834,28.4523,28.2834,28.3743,5100.0
2011-10-18 15:30:00,43.63,43.86,43.45,43.68,8200.0,28.3289,28.4782,28.212,28.3614,8200.0
2011-10-19 09:30:00,43.4,43.4,43.22,43.25,1000.0,28.1795,28.1795,28.0627,28.0822,1000.0
2011-10-19 10:00:00,43.12,43.41,43.09,43.41,8300.0,27.9977,28.186,27.9783,28.186,8300.0
2011-10-19 10:30:00,43.41,43.41,43.28,43.28,3200.0,28.186,28.186,28.1016,28.1016,3200.0
2011-10-19 11:00:00,43.29,43.34,43.22,43.31,6000.0,28.1081,28.1406,28.0627,28.1211,6000.0
2011-10-19 11:30:00,43.3,43.3,43.2,43.2,1200.0,28.1146,28.1146,28.0497,28.0497,1200.0
2011-10-19 12:00:00,43.2,43.2,43.2,43.2,0.0,28.0497,28.0497,28.0497,28.0497,0.0
2011-10-19 12:30:00,43.33,43.38,43.24,43.38,3500.0,28.1341,28.1666,28.0757,28.1666,3500.0
2011-10-19 13:00:00,43.41,43.41,43.34,43.34,3900.0,28.186,28.186,28.1406,28.1406,3900.0
2011-10-19 13:30:00,43.34,43.34,43.16,43.16,5900.0,28.1406,28.1406,28.0237,28.0237,5900.0
2011-10-19 14:00:00,43.1,43.1,42.94,42.94,6200.0,27.9848,27.9848,27.8809,27.8809,6200.0
2011-10-19 14:30:00,42.82,42.94,42.81,42.81,6500.0,27.803,27.8809,27.7965,27.7965,6500.0
2011-10-19 15:00:00,42.8,42.84,42.75,42.84,800.0,27.79,27.8159,27.7575,27.8159,800.0
2011-10-19 15:30:00,42.9,42.9,42.74,42.81,2200.0,27.8549,27.8549,27.751,27.7965,2200.0
2011-10-20 09:30:00,42.73,42.81,42.65,42.7,2100.0,27.7445,27.7965,27.6926,27.725,2100.0
2011-10-20 10:00:00,42.77,42.9,42.71,42.76,4500.0,27.7705,27.8549,27.7315,27.764,4500.0
2011-10-20 10:30:00,42.76,42.76,42.76,42.76,0.0,27.764,27.764,27.764,27.764,0.0
2011-10-20 11:00:00,42.32,42.32,42.27,42.3,600.0,27.4783,27.4783,27.4458,27.4653,600.0
2011-10-20 11:30:00,42.32,42.38,42.32,42.38,1600.0,27.4783,27.5173,27.4783,27.5173,1600.0
2011-10-20 12:00:00,42.25,42.28,42.18,42.18,5500.0,27.4329,27.4523,27.3874,27.3874,5500.0
2011-10-20 12:30:00,42.28,42.28,42.28,42.28,1900.0,27.4523,27.4523,27.4523,27.4523,1900.0
2011-10-20 13:00:00,42.39,42.65,42.36,42.65,3100.0,27.5238,27.6926,27.5043,27.6926,3100.0
2011-10-20 13:30:00,42.6,42.67,42.55,42.6,2500.0,27.6601,27.7056,27.6276,27.6601,2500.0
2011-10-20 14:00:00,42.57,42.57,42.51,42.57,5400.0,27.6406,27.6406,27.6017,27.6406,5400.0
2011-10-20 14:30:00,42.8,42.8,42.8,42.8,500.0,27.79,27.79,27.79,27.79,500.0
2011-10-20 15:00:00,42.83,42.85,42.66,42.66,21200.0,27.8094,27.8224,27.6991,27.6991,21200.0
2011-10-20 15:30:00,42.69,42.8,42.69,42.8,500.0,27.7185,27.79,27.7185,27.79,500.0
2011-10-21 09:30:00,43.48,43.67,43.48,43.67,3100.0,28.2315,28.3549,28.2315,28.3549,3100.0
2011-10-21 10:00:00,43.51,43.68,43.51,43.68,2600.0,28.251,28.3614,28.251,28.3614,2600.0
2011-10-21 10:30:00,43.68,43.68,43.66,43.68,15100.0,28.3614,28.3614,28.3484,28.3614,15100.0
2011-10-21 11:00:00,43.68,43.73,43.68,43.73,3400.0,28.3614,28.3938,28.3614,28.3938,3400.0
2011-10-21 11:30:00,43.68,43.76,43.67,43.71,4100.0,28.3614,28.4133,28.3549,28.3808,4100.0
2011-10-21 12:00:00,43.69,43.69,43.66,43.67,3600.0,28.3678,28.3678,28.3484,28.3549,3600.0
2011-10-21 12:30:00,43.66,43.69,43.58,43.58,8000.0,28.3484,28.3678,28.2964,28.2964,8000.0
2011-10-21 13:00:00,43.58,43.58,43.46,43.5,8600.0,28.2964,28.2964,28.2185,28.2445,8600.0
2011-10-21 13:30:00,43.54,43.54,43.47,43.51,4300.0,28.2705,28.2705,28.225,28.251,4300.0
2011-10-21 14:00:00,43.48,43.66,43.47,43.64,4200.0,28.2315,28.3484,28.225,28.3354,4200.0
2011-10-21 14:30:00,43.63,43.71,43.53,43.69,4500.0,28.3289,28.3808,28.264,28.3678,4500.0
2011-10-21 15:00:00,43.69,43.76,43.66,43.68,7100.0,28.3678,28.4133,28.3484,28.3614,7100.0
2011-10-21 15:30:00,43.68,43.83,43.62,43.83,9700.0,28.3614,28.4587,28.3224,28.4587,9700.0
2011-10-24 09:30:00,44.11,44.23,43.95,44.19,22000.0,28.6406,28.7185,28.5367,28.6925,22000.0
2011-10-24 10:00:00,44.19,44.4,44.19,44.4,26100.0,28.6925,28.8288,28.6925,28.8288,26100.0
2011-10-24 10:30:00,44.47,44.5,44.39,44.43,12000.0,28.8743,28.8938,28.8224,28.8483,12000.0
2011-10-24 11:00:00,44.42,44.5,44.42,44.5,10700.0,28.8418,28.8938,28.8418,28.8938,10700.0
2011-10-24 11:30:00,44.62,44.68,44.61,44.63,9000.0,28.9717,29.0107,28.9652,28.9782,9000.0
2011-10-24 12:00:00,44.61,44.64,44.55,44.55,15800.0,28.9652,28.9847,28.9262,28.9262,15800.0
2011-10-24 12:30:00,44.59,44.59,44.55,44.57,2100.0,28.9522,28.9522,28.9262,28.9392,2100.0
2011-10-24 13:00:00,44.6,44.6,44.6,44.6,1400.0,28.9587,28.9587,28.9587,28.9587,1400.0
2011-10-24 13:30:00,44.6,44.75,44.6,44.75,8500.0,28.9587,29.0561,28.9587,29.0561,8500.0
2011-10-24 14:00:00,44.71,44.76,44.64,44.65,7200.0,29.0301,29.0626,28.9847,28.9912,7200.0
2011-10-24 14:30:00,44.74,44.74,44.63,44.69,6200.0,29.0496,29.0496,28.9782,29.0171,6200.0
2011-10-24 15:00:00,44.68,44.77,44.56,44.56,6500.0,29.0107,29.0691,28.9327,28.9327,6500.0
2011-10-24 15:30:00,44.57,44.74,44.57,44.74,2900.0,28.9392,29.0496,28.9392,29.0496,2900.0
2011-10-25 09:30:00,44.38,44.38,43.86,44.05,6300.0,28.8159,28.8159,28.4782,28.6016,6300.0
2011-10-25 10:00:00,44.04,44.09,43.84,44.09,9000.0,28.5951,28.6276,28.4652,28.6276,9000.0
2011-10-25 10:30:00,44.17,44.29,44.1,44.18,1500.0,28.6795,28.7574,28.6341,28.686,1500.0
2011-10-25 11:00:00,44.1,44.1,44.07,44.07,400.0,28.6341,28.6341,28.6146,28.6146,400.0
2011-10-25 11:30:00,44.1,44.28,44.1,44.28,6200.0,28.6341,28.7509,28.6341,28.7509,6200.0
2011-10-25 12:00:00,44.4,44.41,44.3,44.35,3300.0,28.8288,28.8353,28.7639,28.7964,3300.0
2011-10-25 12:30:00,44.43,44.43,44.3,44.31,1200.0,28.8483,28.8483,28.7639,28.7704,1200.0
2011-10-25 13:00:00,44.35,44.36,44.34,44.34,400.0,28.7964,28.8029,28.7899,28.7899,400.0
2011-10-25 13:30:00,44.3,44.36,44.24,44.32,2500.0,28.7639,28.8029,28.725,28.7769,2500.0
2011-10-25 14:00:00,44.26,44.26,44.12,44.16,1100.0,28.7379,28.7379,28.647,28.673,1100.0
2011-10-25 14:30:00,44.2,44.23,44.17,44.17,800.0,28.699,28.7185,28.6795,28.6795,800.0
2011-10-25 15:00:00,44.24,44.24,44.11,44.11,8600.0,28.725,28.725,28.6406,28.6406,8600.0
2011-10-25 15:30:00,44.19,44.2,43.92,43.96,8700.0,28.6925,28.699,28.5172,28.5432,8700.0
2011-10-26 09:30:00,44.71,44.71,44.51,44.61,8900.0,29.0301,29.0301,28.9003,28.9652,8900.0
2011-10-26 10:00:00,44.44,44.44,44.29,44.29,1100.0,28.8548,28.8548,28.7574,28.7574,1100.0
2011-10-26 10:30:00,43.75,43.75,43.75,43.75,2200.0,28.4068,28.4068,28.4068,28.4068,2200.0
2011-10-26 11:00:00,43.98,43.98,43.98,43.98,200.0,28.5561,28.5561,28.5561,28.5561,200.0
2011-10-26 11:30:00,44.22,44.22,44.22,44.22,200.0,28.712,28.712,28.712,28.712,200.0
2011-10-26 12:00:00,44.21,44.21,44.08,44.12,10300.0,28.7055,28.7055,28.6211,28.647,10300.0
2011-10-26 12:30:00,44.05,44.07,44.05,44.05,2900.0,28.6016,28.6146,28.6016,28.6016,2900.0
2011-10-26 13:00:00,44.0,44.09,43.95,44.09,2100.0,28.5691,28.6276,28.5367,28.6276,2100.0
2011-10-26 13:30:00,44.35,44.47,44.26,44.47,7200.0,28.7964,28.8743,28.7379,28.8743,7200.0
2011-10-26 14:00:00,44.45,44.48,44.37,44.45,2700.0,28.8613,28.8808,28.8094,28.8613,2700.0
2011-10-26 14:30:00,44.54,44.54,44.38,44.38,1800.0,28.9197,28.9197,28.8159,28.8159,1800.0
2011-10-26 15:00:00,44.53,44.6,44.44,44.53,3100.0,28.9133,28.9587,28.8548,28.9133,3100.0
2011-10-26 15:30:00,44.51,44.68,44.48,44.55,4500.0,28.9003,29.0107,28.8808,28.9262,4500.0
2011-10-27 09:30:00,46.63,46.63,46.37,46.41,20800.0,30.2768,30.2768,30.108,30.1339,20800.0
2011-10-27 10:00:00,46.27,46.42,46.17,46.17,6300.0,30.043,30.1404,29.9781,29.9781,6300.0
2011-10-27 10:30:00,46.24,46.4,46.2,46.36,11700.0,30.0236,30.1274,29.9976,30.1015,11700.0
2011-10-27 11:00:00,46.34,46.41,46.34,46.4,2400.0,30.0885,30.1339,30.0885,30.1274,2400.0
2011-10-27 11:30:00,46.5,46.71,46.47,46.7,9000.0,30.1924,30.3287,30.1729,30.3222,9000.0
2011-10-27 12:00:00,46.69,46.83,46.67,46.8,10700.0,30.3157,30.4066,30.3028,30.3872,10700.0
2011-10-27 12:30:00,46.8,46.87,46.72,46.72,3900.0,30.3872,30.4326,30.3352,30.3352,3900.0
2011-10-27 13:00:00,46.8,46.94,46.74,46.88,7400.0,30.3872,30.4781,30.3482,30.4391,7400.0
2011-10-27 13:30:00,46.86,47.13,46.85,47.05,3900.0,30.4261,30.6014,30.4196,30.5495,3900.0
2011-10-27 14:00:00,47.2,47.2,47.05,47.12,2300.0,30.6469,30.6469,30.5495,30.5949,2300.0
2011-10-27 14:30:00,47.05,47.17,47.02,47.12,3300.0,30.5495,30.6274,30.53,30.5949,3300.0
2011-10-27 15:00:00,47.11,47.19,47.01,47.09,48800.0,30.5884,30.6404,30.5235,30.5755,48800.0
2011-10-27 15:30:00,46.98,46.98,46.66,46.75,3800.0,30.504,30.504,30.2963,30.3547,3800.0
2011-10-28 09:30:00,46.37,46.37,46.09,46.27,4300.0,30.108,30.108,29.9262,30.043,4300.0
2011-10-28 10:00:00,46.28,46.28,46.28,46.28,900.0,30.0495,30.0495,30.0495,30.0495,900.0
2011-10-28 10:30:00,46.27,46.44,46.27,46.44,5400.0,30.043,30.1534,30.043,30.1534,5400.0
2011-10-28 11:00:00,46.43,46.53,46.43,46.53,2500.0,30.1469,30.2119,30.1469,30.2119,2500.0
2011-10-28 11:30:00,46.42,46.42,46.26,46.29,2200.0,30.1404,30.1404,30.0365,30.056,2200.0
2011-10-28 12:00:00,46.33,46.37,46.33,46.33,1900.0,30.082,30.108,30.082,30.082,1900.0
2011-10-28 12:30:00,46.33,46.41,46.33,46.4,57600.0,30.082,30.1339,30.082,30.1274,57600.0
2011-10-28 13:00:00,46.33,46.45,46.32,46.45,3500.0,30.082,30.1599,30.0755,30.1599,3500.0
2011-10-28 13:30:00,46.37,46.37,46.32,46.36,6400.0,30.108,30.108,30.0755,30.1015,6400.0
2011-10-28 14:00:00,46.34,46.4,46.29,46.33,4600.0,30.0885,30.1274,30.056,30.082,4600.0
2011-10-28 14:30:00,46.34,46.4,46.26,46.26,6800.0,30.0885,30.1274,30.0365,30.0365,6800.0
2011-10-28 15:00:00,46.26,46.37,46.26,46.32,6900.0,30.0365,30.108,30.0365,30.0755,6900.0
2011-10-28 15:30:00,46.32,46.44,46.27,46.38,13000.0,30.0755,30.1534,30.043,30.1145,13000.0
2011-10-31 09:30:00,45.56,45.56,45.3,45.3,13800.0,29.582,29.582,29.4132,29.4132,13800.0
2011-10-31 10:00:00,45.11,45.16,45.02,45.07,4700.0,29.2898,29.3223,29.2314,29.2639,4700.0
2011-10-31 10:30:00,45.11,45.28,45.11,45.25,4100.0,29.2898,29.4002,29.2898,29.3808,4100.0
2011-10-31 11:00:00,45.22,45.22,45.01,45.03,2800.0,29.3613,29.3613,29.2249,29.2379,2800.0
2011-10-31 11:30:00,45.04,45.11,45.04,45.11,400.0,29.2444,29.2898,29.2444,29.2898,400.0
2011-10-31 12:00:00,45.12,45.12,44.76,44.82,5300.0,29.2963,29.2963,29.0626,29.1016,5300.0
2011-10-31 12:30:00,44.87,44.92,44.86,44.92,1100.0,29.134,29.1665,29.1275,29.1665,1100.0
2011-10-31 13:00:00,44.99,45.02,44.92,44.98,5700.0,29.2119,29.2314,29.1665,29.2054,5700.0
2011-10-31 13:30:00,44.87,45.15,44.87,45.15,1700.0,29.134,29.3158,29.134,29.3158,1700.0
2011-10-31 14:00:00,45.06,45.06,45.01,45.01,4900.0,29.2574,29.2574,29.2249,29.2249,4900.0
2011-10-31 14:30:00,45.08,45.08,44.97,45.03,800.0,29.2704,29.2704,29.1989,29.2379,800.0
2011-10-31 15:00:00,44.96,44.96,44.64,44.76,4000.0,29.1925,29.1925,28.9847,29.0626,4000.0
2011-10-31 15:30:00,44.66,44.78,44.43,44.44,6300.0,28.9977,29.0756,28.8483,28.8548,6300.0
2011-11-01 09:30:00,43.14,43.14,42.09,42.86,49800.0,28.0107,28.0107,27.329,27.8289,49800.0
2011-11-01 10:00:00,42.87,43.18,42.87,43.18,8500.0,27.8354,28.0367,27.8354,28.0367,8500.0
2011-11-01 10:30:00,43.2,43.25,43.03,43.06,6000.0,28.0497,28.0822,27.9393,27.9588,6000.0
2011-11-01 11:00:00,43.01,43.09,42.96,43.09,5600.0,27.9263,27.9783,27.8939,27.9783,5600.0
2011-11-01 11:30:00,42.95,42.95,42.75,42.78,13300.0,27.8874,27.8874,27.7575,27.777,13300.0
2011-11-01 12:00:00,42.75,42.93,42.75,42.88,47700.0,27.7575,27.8744,27.7575,27.8419,47700.0
2011-11-01 12:30:00,42.78,43.09,42.78,42.9,21600.0,27.777,27.9783,27.777,27.8549,21600.0
2011-11-01 13:00:00,42.82,43.02,42.77,42.98,45800.0,27.803,27.9328,27.7705,27.9068,45800.0
2011-11-01 13:30:00,43.07,43.32,43.05,43.19,4200.0,27.9653,28.1276,27.9523,28.0432,4200.0
2011-11-01 14:00:00,43.06,43.45,43.06,43.45,5900.0,27.9588,28.212,27.9588,28.212,5900.0
2011-11-01 14:30:00,43.24,43.34,43.13,43.14,6000.0,28.0757,28.1406,28.0042,28.0107,6000.0
2011-11-01 15:00:00,43.14,43.27,43.02,43.09,8500.0,28.0107,28.0951,27.9328,27.9783,8500.0
2011-11-01 15:30:00,43.17,43.25,42.92,42.94,56700.0,28.0302,28.0822,27.8679,27.8809,56700.0
2011-11-02 09:30:00,44.04,44.04,43.53,43.61,13800.0,28.5951,28.5951,28.264,28.3159,13800.0
2011-11-02 10:00:00,43.63,43.69,43.47,43.51,4100.0,28.3289,28.3678,28.225,28.251,4100.0
2011-11-02 10:30:00,43.63,43.98,43.63,43.98,2400.0,28.3289,28.5561,28.3289,28.5561,2400.0
2011-11-02 11:00:00,43.92,44.07,43.92,44.06,400.0,28.5172,28.6146,28.5172,28.6081,400.0
2011-11-02 11:30:00,44.06,44.06,44.06,44.06,0.0,28.6081,28.6081,28.6081,28.6081,0.0
2011-11-02 12:00:00,43.9,43.9,43.71,43.82,16700.0,28.5042,28.5042,28.3808,28.4523,16700.0
2011-11-02 12:30:00,43.84,43.84,43.73,43.74,1800.0,28.4652,28.4652,28.3938,28.4003,1800.0
2011-11-02 13:00:00,43.62,43.62,43.54,43.54,700.0,28.3224,28.3224,28.2705,28.2705,700.0
2011-11-02 13:30:00,43.58,43.62,43.48,43.62,400.0,28.2964,28.3224,28.2315,28.3224,400.0
2011-11-02 14:00:00,43.56,43.6,43.42,43.42,2400.0,28.2834,28.3094,28.1925,28.1925,2400.0
2011-11-02 14:30:00,43.8,43.8,43.67,43.7,58300.0,28.4393,28.4393,28.3549,28.3743,58300.0
2011-11-02 15:00:00,43.66,43.84,43.66,43.8,800.0,28.3484,28.4652,28.3484,28.4393,800.0
2011-11-02 15:30:00,43.86,43.86,43.67,43.79,3200.0,28.4782,28.4782,28.3549,28.4328,3200.0
2011-11-03 09:30:00,44.37,44.39,44.12,44.12,1200.0,28.8094,28.8224,28.647,28.647,1200.0
2011-11-03 10:00:00,43.75,44.09,43.75,44.09,600.0,28.4068,28.6276,28.4068,28.6276,600.0
2011-11-03 10:30:00,44.09,44.09,44.09,44.09,0.0,28.6276,28.6276,28.6276,28.6276,0.0
2011-11-03 11:00:00,44.09,44.09,44.09,44.09,0.0,28.6276,28.6276,28.6276,28.6276,0.0
2011-11-03 11:30:00,44.38,44.4,44.32,44.34,7000.0,28.8159,28.8288,28.7769,28.7899,7000.0
2011-11-03 12:00:00,44.33,44.33,44.29,44.29,800.0,28.7834,28.7834,28.7574,28.7574,800.0
2011-11-03 12:30:00,44.41,44.41,44.29,44.29,400.0,28.8353,28.8353,28.7574,28.7574,400.0
2011-11-03 13:00:00,44.6,44.63,44.6,44.63,1900.0,28.9587,28.9782,28.9587,28.9782,1900.0
2011-11-03 13:30:00,44.65,44.65,44.65,44.65,500.0,28.9912,28.9912,28.9912,28.9912,500.0
2011-11-03 14:00:00,44.62,44.77,44.62,44.72,19100.0,28.9717,29.0691,28.9717,29.0366,19100.0
2011-11-03 14:30:00,44.65,44.65,44.53,44.53,1800.0,28.9912,28.9912,28.9133,28.9133,1800.0
2011-11-03 15:00:00,44.69,44.78,44.69,44.78,2500.0,29.0171,29.0756,29.0171,29.0756,2500.0
2011-11-03 15:30:00,44.78,44.82,44.77,44.81,2500.0,29.0756,29.1016,29.0691,29.0951,2500.0
2011-11-04 09:30:00,44.25,44.28,44.01,44.09,23900.0,28.7315,28.7509,28.5756,28.6276,23900.0
2011-11-04 10:00:00,44.0,44.03,43.77,43.77,2200.0,28.5691,28.5886,28.4198,28.4198,2200.0
2011-11-04 10:30:00,43.71,43.81,43.71,43.81,2200.0,28.3808,28.4458,28.3808,28.4458,2200.0
2011-11-04 11:00:00,43.81,43.83,43.77,43.79,3600.0,28.4458,28.4587,28.4198,28.4328,3600.0
2011-11-04 11:30:00,43.76,43.95,43.73,43.92,6600.0,28.4133,28.5367,28.3938,28.5172,6600.0
2011-11-04 12:00:00,43.88,43.93,43.87,43.93,3900.0,28.4912,28.5237,28.4847,28.5237,3900.0
2011-11-04 12:30:00,43.9,43.9,43.86,43.86,300.0,28.5042,28.5042,28.4782,28.4782,300.0
2011-11-04 13:00:00,43.87,44.11,43.81,44.11,13900.0,28.4847,28.6406,28.4458,28.6406,13900.0
2011-11-04 13:30:00,44.32,44.32,44.32,44.32,1000.0,28.7769,28.7769,28.7769,28.7769,1000.0
2011-11-04 14:00:00,44.23,44.26,44.2,44.26,3700.0,28.7185,28.7379,28.699,28.7379,3700.0
2011-11-04 14:30:00,44.2,44.25,44.17,44.24,60600.0,28.699,28.7315,28.6795,28.725,60600.0
2011-11-04 15:00:00,44.19,44.24,44.05,44.09,15800.0,28.6925,28.725,28.6016,28.6276,15800.0
2011-11-04 15:30:00,44.13,44.24,44.09,44.2,14700.0,28.6535,28.725,28.6276,28.699,14700.0
2011-11-07 09:30:00,44.32,44.64,44.32,44.49,8300.0,28.7769,28.9847,28.7769,28.8873,8300.0
2011-11-07 10:00:00,44.49,44.49,44.25,44.25,5600.0,28.8873,28.8873,28.7315,28.7315,5600.0
2011-11-07 10:30:00,44.16,44.16,44.16,44.16,100.0,28.673,28.673,28.673,28.673,100.0
2011-11-07 11:00:00,44.16,44.16,44.16,44.16,0.0,28.673,28.673,28.673,28.673,0.0
2011-11-07 11:30:00,44.16,44.16,44.16,44.16,0.0,28.673,28.673,28.673,28.673,0.0
2011-11-07 12:00:00,44.07,44.07,44.0,44.04,2700.0,28.6146,28.6146,28.5691,28.5951,2700.0
2011-11-07 12:30:00,44.07,44.07,44.07,44.07,2000.0,28.6146,28.6146,28.6146,28.6146,2000.0
2011-11-07 13:00:00,44.0,44.18,44.0,44.18,800.0,28.5691,28.686,28.5691,28.686,800.0
2011-11-07 13:30:00,44.11,44.18,44.07,44.18,2400.0,28.6406,28.686,28.6146,28.686,2400.0
2011-11-07 14:00:00,44.18,44.18,44.18,44.18,0.0,28.686,28.686,28.686,28.686,0.0
2011-11-07 14:30:00,44.41,44.47,44.37,44.47,1600.0,28.8353,28.8743,28.8094,28.8743,1600.0
2011-11-07 15:00:00,44.45,44.58,44.4,44.46,3800.0,28.8613,28.9457,28.8288,28.8678,3800.0
2011-11-07 15:30:00,44.41,44.56,44.41,44.56,600.0,28.8353,28.9327,28.8353,28.9327,600.0
2011-11-08 09:30:00,44.7,44.79,44.7,44.78,6100.0,29.0236,29.0821,29.0236,29.0756,6100.0
2011-11-08 10:00:00,44.83,44.83,44.57,44.57,2800.0,29.108,29.108,28.9392,28.9392,2800.0
2011-11-08 10:30:00,44.37,44.37,44.37,44.37,200.0,28.8094,28.8094,28.8094,28.8094,200.0
2011-11-08 11:00:00,44.46,44.46,44.4,44.4,2300.0,28.8678,28.8678,28.8288,28.8288,2300.0
2011-11-08 11:30:00,44.23,44.42,44.23,44.42,1000.0,28.7185,28.8418,28.7185,28.8418,1000.0
2011-11-08 12:00:00,44.38,44.38,44.38,44.38,100.0,28.8159,28.8159,28.8159,28.8159,100.0
2011-11-08 12:30:00,44.35,44.35,44.33,44.33,300.0,28.7964,28.7964,28.7834,28.7834,300.0
2011-11-08 13:00:00,44.45,44.45,44.35,44.42,700.0,28.8613,28.8613,28.7964,28.8418,700.0
2011-11-08 13:30:00,44.42,44.42,44.42,44.42,0.0,28.8418,28.8418,28.8418,28.8418,0.0
2011-11-08 14:00:00,44.83,44.92,44.83,44.92,3300.0,29.108,29.1665,29.108,29.1665,3300.0
2011-11-08 14:30:00,44.89,44.95,44.83,44.94,59400.0,29.147,29.186,29.108,29.1795,59400.0
2011-11-08 15:00:00,44.95,45.03,44.95,45.03,1900.0,29.186,29.2379,29.186,29.2379,1900.0
2011-11-08 15:30:00,45.03,45.03,44.98,44.98,300.0,29.2379,29.2379,29.2054,29.2054,300.0
2011-11-09 09:30:00,43.7,43.7,43.1,43.2,21300.0,28.3743,28.3743,27.9848,28.0497,21300.0
2011-11-09 10:00:00,43.27,43.29,43.18,43.18,2600.0,28.0951,28.1081,28.0367,28.0367,2600.0
2011-11-09 10:30:00,43.18,43.39,43.04,43.35,6600.0,28.0367,28.1731,27.9458,28.1471,6600.0
2011-11-09 11:00:00,43.29,43.45,43.21,43.45,4500.0,28.1081,28.212,28.0562,28.212,4500.0
2011-11-09 11:30:00,43.36,43.52,43.3,43.3,36200.0,28.1536,28.2575,28.1146,28.1146,36200.0
2011-11-09 12:00:00,43.48,43.48,43.22,43.22,13000.0,28.2315,28.2315,28.0627,28.0627,13000.0
2011-11-09 12:30:00,43.33,43.42,43.33,43.33,2000.0,28.1341,28.1925,28.1341,28.1341,2000.0
2011-11-09 13:00:00,43.34,43.34,43.21,43.3,11300.0,28.1406,28.1406,28.0562,28.1146,11300.0
2011-11-09 13:30:00,43.19,43.19,42.9,42.9,2100.0,28.0432,28.0432,27.8549,27.8549,2100.0
2011-11-09 14:00:00,42.8,42.89,42.77,42.89,2800.0,27.79,27.8484,27.7705,27.8484,2800.0
2011-11-09 14:30:00,42.72,42.9,42.72,42.8,5100.0,27.738,27.8549,27.738,27.79,5100.0
2011-11-09 15:00:00,42.77,42.96,42.77,42.9,3900.0,27.7705,27.8939,27.7705,27.8549,3900.0
2011-11-09 15:30:00,42.85,42.9,42.62,42.62,21100.0,27.8224,27.8549,27.6731,27.6731,21100.0
2011-11-10 09:30:00,43.28,43.5,43.26,43.26,17900.0,28.1016,28.2445,28.0886,28.0886,17900.0
2011-11-10 10:00:00,43.1,43.2,42.96,42.96,900.0,27.9848,28.0497,27.8939,27.8939,900.0
2011-11-10 10:30:00,42.93,43.01,42.87,42.92,1300.0,27.8744,27.9263,27.8354,27.8679,1300.0
2011-11-10 11:00:00,43.04,43.04,42.93,43.02,10700.0,27.9458,27.9458,27.8744,27.9328,10700.0
2011-11-10 11:30:00,43.0,43.25,43.0,43.25,500.0,27.9198,28.0822,27.9198,28.0822,500.0
2011-11-10 12:00:00,43.31,43.31,43.2,43.2,1200.0,28.1211,28.1211,28.0497,28.0497,1200.0
2011-11-10 12:30:00,43.1,43.17,43.1,43.17,1300.0,27.9848,28.0302,27.9848,28.0302,1300.0
2011-11-10 13:00:00,43.17,43.17,43.17,43.17,0.0,28.0302,28.0302,28.0302,28.0302,0.0
2011-11-10 13:30:00,43.2,43.27,43.2,43.27,1800.0,28.0497,28.0951,28.0497,28.0951,1800.0
2011-11-10 14:00:00,43.24,43.24,43.17,43.17,200.0,28.0757,28.0757,28.0302,28.0302,200.0
2011-11-10 14:30:00,43.07,43.15,42.95,43.0,4600.0,27.9653,28.0172,27.8874,27.9198,4600.0
2011-11-10 15:00:00,42.99,43.23,42.99,43.23,900.0,27.9133,28.0692,27.9133,28.0692,900.0
2011-11-10 15:30:00,43.15,43.24,43.11,43.16,9100.0,28.0172,28.0757,27.9913,28.0237,9100.0
2011-11-11 09:30:00,43.68,43.9,43.68,43.84,3900.0,28.3614,28.5042,28.3614,28.4652,3900.0
2011-11-11 10:00:00,43.92,43.98,43.89,43.97,2200.0,28.5172,28.5561,28.4977,28.5496,2200.0
2011-11-11 10:30:00,44.09,44.09,44.08,44.08,400.0,28.6276,28.6276,28.6211,28.6211,400.0
2011-11-11 11:00:00,44.11,44.21,44.11,44.14,8900.0,28.6406,28.7055,28.6406,28.66,8900.0
2011-11-11 11:30:00,44.21,44.22,44.11,44.22,4900.0,28.7055,28.712,28.6406,28.712,4900.0
2011-11-11 12:00:00,44.12,44.12,44.12,44.12,200.0,28.647,28.647,28.647,28.647,200.0
2011-11-11 12:30:00,44.17,44.17,44.08,44.08,1500.0,28.6795,28.6795,28.6211,28.6211,1500.0
2011-11-11 13:00:00,44.09,44.22,44.09,44.22,1500.0,28.6276,28.712,28.6276,28.712,1500.0
2011-11-11 13:30:00,44.21,44.23,44.17,44.23,1400.0,28.7055,28.7185,28.6795,28.7185,1400.0
2011-11-11 14:00:00,44.23,44.23,44.23,44.23,0.0,28.7185,28.7185,28.7185,28.7185,0.0
2011-11-11 14:30:00,44.23,44.23,44.04,44.04,2000.0,28.7185,28.7185,28.5951,28.5951,2000.0
2011-11-11 15:00:00,44.03,44.03,44.03,44.03,100.0,28.5886,28.5886,28.5886,28.5886,100.0
2011-11-11 15:30:00,44.04,44.21,44.04,44.2,4000.0,28.5951,28.7055,28.5951,28.699,4000.0
2011-11-14 09:30:00,43.69,43.87,43.54,43.54,2200.0,28.3678,28.4847,28.2705,28.2705,2200.0
2011-11-14 10:00:00,43.56,43.68,43.56,43.65,3000.0,28.2834,28.3614,28.2834,28.3419,3000.0
2011-11-14 10:30:00,43.62,43.62,43.62,43.62,200.0,28.3224,28.3224,28.3224,28.3224,200.0
2011-11-14 11:00:00,43.75,43.75,43.74,43.74,1000.0,28.4068,28.4068,28.4003,28.4003,1000.0
2011-11-14 11:30:00,43.64,43.64,43.64,43.64,100.0,28.3354,28.3354,28.3354,28.3354,100.0
2011-11-14 12:00:00,43.39,43.39,43.37,43.37,500.0,28.1731,28.1731,28.1601,28.1601,500.0
2011-11-14 12:30:00,43.36,43.42,43.36,43.42,14500.0,28.1536,28.1925,28.1536,28.1925,14500.0
2011-11-14 13:00:00,43.34,43.49,43.33,43.49,1600.0,28.1406,28.238,28.1341,28.238,1600.0
2011-11-14 13:30:00,43.51,43.51,43.51,43.51,300.0,28.251,28.251,28.251,28.251,300.0
2011-11-14 14:00:00,43.37,43.37,43.37,43.37,200.0,28.1601,28.1601,28.1601,28.1601,200.0
2011-11-14 14:30:00,43.42,43.44,43.42,43.44,600.0,28.1925,28.2055,28.1925,28.2055,600.0
2011-11-14 15:00:00,43.34,43.45,43.31,43.45,2800.0,28.1406,28.212,28.1211,28.212,2800.0
2011-11-14 15:30:00,43.53,43.54,43.45,43.53,5400.0,28.264,28.2705,28.212,28.264,5400.0
2011-11-15 09:30:00,43.39,43.52,43.3,43.51,10300.0,28.1731,28.2575,28.1146,28.251,10300.0
2011-11-15 10:00:00,43.43,43.44,43.26,43.27,3200.0,28.199,28.2055,28.0886,28.0951,3200.0
2011-11-15 10:30:00,43.29,43.37,43.29,43.3,6600.0,28.1081,28.1601,28.1081,28.1146,6600.0
2011-11-15 11:00:00,43.26,43.31,43.23,43.27,9200.0,28.0886,28.1211,28.0692,28.0951,9200.0
2011-11-15 11:30:00,43.27,43.27,43.14,43.17,9200.0,28.0951,28.0951,28.0107,28.0302,9200.0
2011-11-15 12:00:00,43.38,43.38,43.38,43.38,6600.0,28.1666,28.1666,28.1666,28.1666,6600.0
2011-11-15 12:30:00,43.5,43.51,43.5,43.51,4800.0,28.2445,28.251,28.2445,28.251,4800.0
2011-11-15 13:00:00,43.63,43.63,43.52,43.6,1800.0,28.3289,28.3289,28.2575,28.3094,1800.0
2011-11-15 13:30:00,43.66,43.7,43.6,43.6,6500.0,28.3484,28.3743,28.3094,28.3094,6500.0
2011-11-15 14:00:00,43.64,43.65,43.59,43.59,1900.0,28.3354,28.3419,28.3029,28.3029,1900.0
2011-11-15 14:30:00,43.69,43.69,43.69,43.69,700.0,28.3678,28.3678,28.3678,28.3678,700.0
2011-11-15 15:00:00,43.72,43.72,43.64,43.71,2200.0,28.3873,28.3873,28.3354,28.3808,2200.0
2011-11-15 15:30:00,43.72,43.72,43.52,43.6,10600.0,28.3873,28.3873,28.2575,28.3094,10600.0
2011-11-16 09:30:00,42.99,43.11,42.99,43.11,2700.0,27.9133,27.9913,27.9133,27.9913,2700.0
2011-11-16 10:00:00,43.01,43.01,42.99,42.99,8900.0,27.9263,27.9263,27.9133,27.9133,8900.0
2011-11-16 10:30:00,43.03,43.25,43.03,43.25,7200.0,27.9393,28.0822,27.9393,28.0822,7200.0
2011-11-16 11:00:00,43.26,43.3,43.13,43.13,3700.0,28.0886,28.1146,28.0042,28.0042,3700.0
2011-11-16 11:30:00,43.18,43.19,43.11,43.11,800.0,28.0367,28.0432,27.9913,27.9913,800.0
2011-11-16 12:00:00,43.12,43.13,43.09,43.13,2300.0,27.9977,28.0042,27.9783,28.0042,2300.0
2011-11-16 12:30:00,43.12,43.17,43.12,43.17,1100.0,27.9977,28.0302,27.9977,28.0302,1100.0
2011-11-16 13:00:00,43.14,43.33,43.14,43.33,1900.0,28.0107,28.1341,28.0107,28.1341,1900.0
2011-11-16 13:30:00,43.33,43.43,43.33,43.34,2000.0,28.1341,28.199,28.1341,28.1406,2000.0
2011-11-16 14:00:00,43.33,43.4,43.22,43.22,5200.0,28.1341,28.1795,28.0627,28.0627,5200.0
2011-11-16 14:30:00,43.36,43.36,43.11,43.11,1600.0,28.1536,28.1536,27.9913,27.9913,1600.0
2011-11-16 15:00:00,43.11,43.21,42.87,42.87,3500.0,27.9913,28.0562,27.8354,27.8354,3500.0
2011-11-16 15:30:00,42.86,42.86,42.54,42.54,3100.0,27.8289,27.8289,27.6212,27.6212,3100.0
2011-11-17 09:30:00,42.82,42.83,42.5,42.65,5800.0,27.803,27.8094,27.5952,27.6926,5800.0
2011-11-17 10:00:00,42.62,42.79,42.62,42.77,2700.0,27.6731,27.7835,27.6731,27.7705,2700.0
2011-11-17 10:30:00,42.76,42.85,42.76,42.85,2000.0,27.764,27.8224,27.764,27.8224,2000.0
2011-11-17 11:00:00,42.63,42.63,42.63,42.63,1000.0,27.6796,27.6796,27.6796,27.6796,1000.0
2011-11-17 11:30:00,42.65,42.75,42.65,42.67,2600.0,27.6926,27.7575,27.6926,27.7056,2600.0
2011-11-17 12:00:00,42.53,42.58,42.5,42.5,5500.0,27.6147,27.6471,27.5952,27.5952,5500.0
2011-11-17 12:30:00,42.28,42.28,42.0,42.2,4100.0,27.4523,27.4523,27.2705,27.4004,4100.0
2011-11-17 13:00:00,42.09,42.1,42.03,42.1,4000.0,27.329,27.3355,27.29,27.3355,4000.0
2011-11-17 13:30:00,42.1,42.21,42.01,42.1,13100.0,27.3355,27.4069,27.277,27.3355,13100.0
2011-11-17 14:00:00,41.99,42.14,41.98,42.1,6900.0,27.264,27.3614,27.2575,27.3355,6900.0
2011-11-17 14:30:00,41.95,42.04,41.89,42.02,1600.0,27.2381,27.2965,27.1991,27.2835,1600.0
2011-11-17 15:00:00,42.11,42.11,41.84,42.1,5700.0,27.342,27.342,27.1666,27.3355,5700.0
2011-11-17 15:30:00,42.01,42.01,41.76,41.92,30300.0,27.277,27.277,27.1147,27.2186,30300.0
2011-11-18 09:30:00,42.53,42.53,42.01,42.1,23000.0,27.6147,27.6147,27.277,27.3355,23000.0
2011-11-18 10:00:00,42.2,42.2,42.06,42.1,1200.0,27.4004,27.4004,27.3095,27.3355,1200.0
2011-11-18 10:30:00,42.09,42.28,42.05,42.28,4700.0,27.329,27.4523,27.303,27.4523,4700.0
2011-11-18 11:00:00,42.34,42.34,42.22,42.22,19500.0,27.4913,27.4913,27.4134,27.4134,19500.0
2011-11-18 11:30:00,42.16,42.29,42.16,42.16,500.0,27.3744,27.4588,27.3744,27.3744,500.0
2011-11-18 12:00:00,42.0,42.0,41.93,41.93,800.0,27.2705,27.2705,27.2251,27.2251,800.0
2011-11-18 12:30:00,42.07,42.11,42.07,42.11,1000.0,27.316,27.342,27.316,27.342,1000.0
2011-11-18 13:00:00,42.1,42.1,42.1,42.1,300.0,27.3355,27.3355,27.3355,27.3355,300.0
2011-11-18 13:30:00,42.21,42.21,42.17,42.17,300.0,27.4069,27.4069,27.3809,27.3809,300.0
2011-11-18 14:00:00,42.15,42.21,42.15,42.21,400.0,27.3679,27.4069,27.3679,27.4069,400.0
2011-11-18 14:30:00,42.22,42.22,42.12,42.12,3300.0,27.4134,27.4134,27.3484,27.3484,3300.0
2011-11-18 15:00:00,42.1,42.1,42.02,42.02,900.0,27.3355,27.3355,27.2835,27.2835,900.0
2011-11-18 15:30:00,42.07,42.15,42.03,42.03,4500.0,27.316,27.3679,27.29,27.29,4500.0
2011-11-21 09:30:00,41.27,41.27,40.84,40.84,16200.0,26.7965,26.7965,26.5173,26.5173,16200.0
2011-11-21 10:00:00,40.85,40.99,40.79,40.92,7500.0,26.5238,26.6147,26.4849,26.5693,7500.0
2011-11-21 10:30:00,40.89,40.89,40.64,40.64,10700.0,26.5498,26.5498,26.3875,26.3875,10700.0
2011-11-21 11:00:00,40.71,40.87,40.71,40.84,2300.0,26.4329,26.5368,26.4329,26.5173,2300.0
2011-11-21 11:30:00,40.75,40.78,40.7,40.7,1400.0,26.4589,26.4784,26.4264,26.4264,1400.0
2011-11-21 12:00:00,40.81,40.82,40.8,40.8,4100.0,26.4979,26.5044,26.4914,26.4914,4100.0
2011-11-21 12:30:00,40.78,40.82,40.78,40.82,300.0,26.4784,26.5044,26.4784,26.5044,300.0
2011-11-21 13:00:00,40.88,40.96,40.87,40.96,2100.0,26.5433,26.5953,26.5368,26.5953,2100.0
2011-11-21 13:30:00,40.91,40.92,40.8,40.8,2800.0,26.5628,26.5693,26.4914,26.4914,2800.0
2011-11-21 14:00:00,40.82,40.91,40.8,40.87,5500.0,26.5044,26.5628,26.4914,26.5368,5500.0
2011-11-21 14:30:00,40.91,41.0,40.91,40.96,2500.0,26.5628,26.6212,26.5628,26.5953,2500.0
2011-11-21 15:00:00,40.9,40.92,40.78,40.92,12800.0,26.5563,26.5693,26.4784,26.5693,12800.0
2011-11-21 15:30:00,41.1,41.15,41.04,41.11,7000.0,26.6862,26.7186,26.6472,26.6927,7000.0
2011-11-22 09:30:00,41.0,41.27,41.0,41.24,10000.0,26.6212,26.7965,26.6212,26.7771,10000.0
2011-11-22 10:00:00,41.1,41.1,41.0,41.05,800.0,26.6862,26.6862,26.6212,26.6537,800.0
2011-11-22 10:30:00,40.93,40.95,40.82,40.82,5900.0,26.5758,26.5888,26.5044,26.5044,5900.0
2011-11-22 11:00:00,40.76,40.83,40.76,40.83,2700.0,26.4654,26.5109,26.4654,26.5109,2700.0
2011-11-22 11:30:00,40.8,40.8,40.63,40.79,2600.0,26.4914,26.4914,26.381,26.4849,2600.0
2011-11-22 12:00:00,41.05,41.05,40.98,40.98,2800.0,26.6537,26.6537,26.6082,26.6082,2800.0
2011-11-22 12:30:00,40.93,41.01,40.93,41.01,2700.0,26.5758,26.6277,26.5758,26.6277,2700.0
2011-11-22 13:00:00,41.01,41.11,40.95,41.05,10500.0,26.6277,26.6927,26.5888,26.6537,10500.0
2011-11-22 13:30:00,41.09,41.09,41.0,41.01,5800.0,26.6797,26.6797,26.6212,26.6277,5800.0
2011-11-22 14:00:00,40.96,41.0,40.78,40.81,47800.0,26.5953,26.6212,26.4784,26.4979,47800.0
2011-11-22 14:30:00,40.82,40.86,40.71,40.72,8400.0,26.5044,26.5303,26.4329,26.4394,8400.0
2011-11-22 15:00:00,40.74,40.81,40.68,40.78,13000.0,26.4524,26.4979,26.4135,26.4784,13000.0
2011-11-22 15:30:00,40.75,40.84,40.71,40.76,18900.0,26.4589,26.5173,26.4329,26.4654,18900.0
2011-11-23 09:30:00,40.44,40.44,40.07,40.07,5900.0,26.2576,26.2576,26.0174,26.0174,5900.0
2011-11-23 10:00:00,40.01,40.01,39.88,39.88,4700.0,25.9784,25.9784,25.894,25.894,4700.0
2011-11-23 10:30:00,39.82,39.93,39.82,39.92,5100.0,25.8551,25.9265,25.8551,25.92,5100.0
2011-11-23 11:00:00,39.78,39.84,39.75,39.84,600.0,25.8291,25.868,25.8096,25.868,600.0
2011-11-23 11:30:00,39.82,39.84,39.68,39.77,4600.0,25.8551,25.868,25.7642,25.8226,4600.0
2011-11-23 12:00:00,39.76,39.82,39.74,39.79,6200.0,25.8161,25.8551,25.8031,25.8356,6200.0
2011-11-23 12:30:00,39.78,39.82,39.64,39.82,13400.0,25.8291,25.8551,25.7382,25.8551,13400.0
2011-11-23 13:00:00,39.84,39.86,39.73,39.83,6900.0,25.868,25.881,25.7966,25.8616,6900.0
2011-11-23 13:30:00,39.83,39.85,39.62,39.62,5100.0,25.8616,25.8745,25.7252,25.7252,5100.0
2011-11-23 14:00:00,39.61,39.62,39.53,39.6,8500.0,25.7187,25.7252,25.6668,25.7122,8500.0
2011-11-23 14:30:00,39.61,39.71,39.61,39.71,9800.0,25.7187,25.7836,25.7187,25.7836,9800.0
2011-11-23 15:00:00,39.66,39.8,39.66,39.72,11200.0,25.7512,25.8421,25.7512,25.7901,11200.0
2011-11-23 15:30:00,39.77,39.86,39.65,39.67,13000.0,25.8226,25.881,25.7447,25.7577,13000.0
2011-11-25 09:30:00,39.34,39.91,39.22,39.84,24400.0,25.5434,25.9135,25.4655,25.868,24400.0
2011-11-25 10:00:00,39.82,39.98,39.82,39.93,3400.0,25.8551,25.9589,25.8551,25.9265,3400.0
2011-11-25 10:30:00,39.85,39.85,39.82,39.82,600.0,25.8745,25.8745,25.8551,25.8551,600.0
2011-11-25 11:00:00,39.8,39.8,39.74,39.74,500.0,25.8421,25.8421,25.8031,25.8031,500.0
2011-11-25 11:30:00,39.65,39.68,39.65,39.68,1000.0,25.7447,25.7642,25.7447,25.7642,1000.0
2011-11-25 12:00:00,39.52,39.58,39.5,39.54,1000.0,25.6603,25.6992,25.6473,25.6733,1000.0
2011-11-25 12:30:00,39.61,39.63,39.44,39.44,14900.0,25.7187,25.7317,25.6083,25.6083,14900.0
2011-11-28 09:30:00,41.02,41.25,41.02,41.24,17000.0,26.6342,26.7836,26.6342,26.7771,17000.0
2011-11-28 10:00:00,41.23,41.29,41.23,41.29,2900.0,26.7706,26.8095,26.7706,26.8095,2900.0
2011-11-28 10:30:00,41.28,41.29,41.28,41.29,900.0,26.803,26.8095,26.803,26.8095,900.0
2011-11-28 11:00:00,41.18,41.22,41.18,41.22,2200.0,26.7381,26.7641,26.7381,26.7641,2200.0
2011-11-28 11:30:00,41.25,41.25,41.19,41.19,2800.0,26.7836,26.7836,26.7446,26.7446,2800.0
2011-11-28 12:00:00,41.2,41.28,41.14,41.25,30900.0,26.7511,26.803,26.7121,26.7836,30900.0
2011-11-28 12:30:00,41.18,41.18,41.07,41.14,6000.0,26.7381,26.7381,26.6667,26.7121,6000.0
2011-11-28 13:00:00,41.12,41.23,41.12,41.23,600.0,26.6991,26.7706,26.6991,26.7706,600.0
2011-11-28 13:30:00,41.23,41.23,41.23,41.23,3100.0,26.7706,26.7706,26.7706,26.7706,3100.0
2011-11-28 14:00:00,41.17,41.17,41.14,41.14,1000.0,26.7316,26.7316,26.7121,26.7121,1000.0
2011-11-28 14:30:00,41.11,41.15,41.0,41.0,5900.0,26.6927,26.7186,26.6212,26.6212,5900.0
2011-11-28 15:00:00,41.09,41.09,40.91,40.91,3500.0,26.6797,26.6797,26.5628,26.5628,3500.0
2011-11-28 15:30:00,41.11,41.25,41.03,41.23,7800.0,26.6927,26.7836,26.6407,26.7706,7800.0
2011-11-29 09:30:00,41.24,41.24,41.16,41.18,7400.0,26.7771,26.7771,26.7251,26.7381,7400.0
2011-11-29 10:00:00,41.39,41.55,41.25,41.55,3200.0,26.8745,26.9783,26.7836,26.9783,3200.0
2011-11-29 10:30:00,41.51,41.51,41.37,41.37,3500.0,26.9524,26.9524,26.8615,26.8615,3500.0
2011-11-29 11:00:00,41.32,41.43,41.32,41.43,7200.0,26.829,26.9004,26.829,26.9004,7200.0
2011-11-29 11:30:00,41.54,41.54,41.5,41.5,4400.0,26.9719,26.9719,26.9459,26.9459,4400.0
2011-11-29 12:00:00,41.5,41.53,41.44,41.53,6800.0,26.9459,26.9654,26.9069,26.9654,6800.0
2011-11-29 12:30:00,41.42,41.42,41.36,41.37,1900.0,26.8939,26.8939,26.855,26.8615,1900.0
2011-11-29 13:00:00,41.3,41.38,41.3,41.38,1200.0,26.816,26.868,26.816,26.868,1200.0
2011-11-29 13:30:00,41.38,41.38,41.19,41.19,2300.0,26.868,26.868,26.7446,26.7446,2300.0
2011-11-29 14:00:00,41.3,41.38,41.3,41.38,1600.0,26.816,26.868,26.816,26.868,1600.0
2011-11-29 14:30:00,41.38,41.38,41.35,41.35,1700.0,26.868,26.868,26.8485,26.8485,1700.0
2011-11-29 15:00:00,41.35,41.38,41.34,41.38,4500.0,26.8485,26.868,26.842,26.868,4500.0
2011-11-29 15:30:00,41.41,41.41,41.3,41.33,6500.0,26.8874,26.8874,26.816,26.8355,6500.0
2011-11-30 09:30:00,42.87,43.04,42.85,42.85,2800.0,27.8354,27.9458,27.8224,27.8224,2800.0
2011-11-30 10:00:00,43.27,43.27,43.1,43.1,6000.0,28.0951,28.0951,27.9848,27.9848,6000.0
2011-11-30 10:30:00,43.24,43.39,43.24,43.39,5400.0,28.0757,28.1731,28.0757,28.1731,5400.0
2011-11-30 11:00:00,43.39,43.39,43.22,43.22,1300.0,28.1731,28.1731,28.0627,28.0627,1300.0
2011-11-30 11:30:00,43.08,43.29,43.08,43.26,4000.0,27.9718,28.1081,27.9718,28.0886,4000.0
2011-11-30 12:00:00,43.14,43.14,43.01,43.11,700.0,28.0107,28.0107,27.9263,27.9913,700.0
2011-11-30 12:30:00,43.15,43.2,43.07,43.19,12500.0,28.0172,28.0497,27.9653,28.0432,12500.0
2011-11-30 13:00:00,43.18,43.19,43.16,43.18,2100.0,28.0367,28.0432,28.0237,28.0367,2100.0
2011-11-30 13:30:00,43.11,43.14,43.01,43.14,700.0,27.9913,28.0107,27.9263,28.0107,700.0
2011-11-30 14:00:00,43.13,43.17,43.02,43.13,6300.0,28.0042,28.0302,27.9328,28.0042,6300.0
2011-11-30 14:30:00,43.17,43.18,43.09,43.14,4300.0,28.0302,28.0367,27.9783,28.0107,4300.0
2011-11-30 15:00:00,43.08,43.17,43.08,43.12,3600.0,27.9718,28.0302,27.9718,27.9977,3600.0
2011-11-30 15:30:00,43.2,43.5,43.18,43.5,3900.0,28.0497,28.2445,28.0367,28.2445,3900.0
2011-12-01 09:30:00,43.2,43.21,43.1,43.16,3400.0,28.0497,28.0562,27.9848,28.0237,3400.0
2011-12-01 10:00:00,43.55,43.59,43.47,43.48,3000.0,28.2769,28.3029,28.225,28.2315,3000.0
2011-12-01 10:30:00,43.33,43.37,43.1,43.1,16600.0,28.1341,28.1601,27.9848,27.9848,16600.0
2011-12-01 11:00:00,43.16,43.16,43.12,43.12,1900.0,28.0237,28.0237,27.9977,27.9977,1900.0
2011-12-01 11:30:00,43.03,43.17,42.94,43.17,8800.0,27.9393,28.0302,27.8809,28.0302,8800.0
2011-12-01 12:00:00,43.07,43.2,43.04,43.08,9300.0,27.9653,28.0497,27.9458,27.9718,9300.0
2011-12-01 12:30:00,43.13,43.13,43.06,43.06,4100.0,28.0042,28.0042,27.9588,27.9588,4100.0
2011-12-01 13:00:00,43.1,43.15,43.07,43.07,1300.0,27.9848,28.0172,27.9653,27.9653,1300.0
2011-12-01 13:30:00,43.18,43.24,43.18,43.23,3200.0,28.0367,28.0757,28.0367,28.0692,3200.0
2011-12-01 14:00:00,43.19,43.27,43.12,43.23,5500.0,28.0432,28.0951,27.9977,28.0692,5500.0
2011-12-01 14:30:00,43.25,43.33,43.2,43.22,30200.0,28.0822,28.1341,28.0497,28.0627,30200.0
2011-12-01 15:00:00,43.23,43.25,43.19,43.25,8800.0,28.0692,28.0822,28.0432,28.0822,8800.0
2011-12-01 15:30:00,43.24,43.24,43.08,43.08,7900.0,28.0757,28.0757,27.9718,27.9718,7900.0
2011-12-02 09:30:00,43.49,43.73,43.49,43.49,2900.0,28.238,28.3938,28.238,28.238,2900.0
2011-12-02 10:00:00,43.49,43.58,43.49,43.58,1000.0,28.238,28.2964,28.238,28.2964,1000.0
2011-12-02 10:30:00,43.6,43.6,43.38,43.45,2300.0,28.3094,28.3094,28.1666,28.212,2300.0
2011-12-02 11:00:00,43.35,43.35,43.24,43.25,2000.0,28.1471,28.1471,28.0757,28.0822,2000.0
2011-12-02 11:30:00,43.3,43.3,43.2,43.22,2400.0,28.1146,28.1146,28.0497,28.0627,2400.0
2011-12-02 12:00:00,43.17,43.22,43.12,43.22,5900.0,28.0302,28.0627,27.9977,28.0627,5900.0
2011-12-02 12:30:00,43.23,43.27,43.22,43.27,1900.0,28.0692,28.0951,28.0627,28.0951,1900.0
2011-12-02 13:00:00,43.21,43.21,43.16,43.19,1500.0,28.0562,28.0562,28.0237,28.0432,1500.0
2011-12-02 13:30:00,43.22,43.28,43.2,43.27,1300.0,28.0627,28.1016,28.0497,28.0951,1300.0
2011-12-02 14:00:00,43.22,43.27,43.16,43.23,6800.0,28.0627,28.0951,28.0237,28.0692,6800.0
2011-12-02 14:30:00,43.23,43.23,43.15,43.2,5800.0,28.0692,28.0692,28.0172,28.0497,5800.0
2011-12-02 15:00:00,43.09,43.18,43.09,43.15,7200.0,27.9783,28.0367,27.9783,28.0172,7200.0
2011-12-02 15:30:00,43.14,43.18,42.97,43.18,10800.0,28.0107,28.0367,27.9004,28.0367,10800.0
2011-12-05 09:30:00,43.73,43.94,43.73,43.86,6300.0,28.3938,28.5302,28.3938,28.4782,6300.0
2011-12-05 10:00:00,43.84,43.92,43.76,43.84,2300.0,28.4652,28.5172,28.4133,28.4652,2300.0
2011-12-05 10:30:00,43.89,43.96,43.86,43.86,3900.0,28.4977,28.5432,28.4782,28.4782,3900.0
2011-12-05 11:00:00,43.9,43.96,43.87,43.87,7000.0,28.5042,28.5432,28.4847,28.4847,7000.0
2011-12-05 11:30:00,43.85,43.91,43.84,43.84,1700.0,28.4717,28.5107,28.4652,28.4652,1700.0
2011-12-05 12:00:00,43.89,43.89,43.83,43.84,700.0,28.4977,28.4977,28.4587,28.4652,700.0
2011-12-05 12:30:00,43.89,43.89,43.89,43.89,1000.0,28.4977,28.4977,28.4977,28.4977,1000.0
2011-12-05 13:00:00,43.9,43.9,43.9,43.9,700.0,28.5042,28.5042,28.5042,28.5042,700.0
2011-12-05 13:30:00,43.89,43.89,43.59,43.67,6300.0,28.4977,28.4977,28.3029,28.3549,6300.0
2011-12-05 14:00:00,43.59,43.59,43.53,43.54,3000.0,28.3029,28.3029,28.264,28.2705,3000.0
2011-12-05 14:30:00,43.47,43.63,43.47,43.59,15300.0,28.225,28.3289,28.225,28.3029,15300.0
2011-12-05 15:00:00,43.42,43.51,43.37,43.37,3000.0,28.1925,28.251,28.1601,28.1601,3000.0
2011-12-05 15:30:00,43.48,43.63,43.48,43.63,4500.0,28.2315,28.3289,28.2315,28.3289,4500.0
2011-12-06 09:30:00,43.28,43.36,43.18,43.2,4500.0,28.1016,28.1536,28.0367,28.0497,4500.0
2011-12-06 10:00:00,43.2,43.36,43.2,43.36,600.0,28.0497,28.1536,28.0497,28.1536,600.0
2011-12-06 10:30:00,43.4,43.45,43.35,43.35,4000.0,28.1795,28.212,28.1471,28.1471,4000.0
2011-12-06 11:00:00,43.31,43.36,43.28,43.34,7300.0,28.1211,28.1536,28.1016,28.1406,7300.0
2011-12-06 11:30:00,43.28,43.28,43.22,43.22,4600.0,28.1016,28.1016,28.0627,28.0627,4600.0
2011-12-06 12:00:00,43.32,43.32,43.32,43.32,500.0,28.1276,28.1276,28.1276,28.1276,500.0
2011-12-06 12:30:00,43.33,43.38,43.33,43.38,4000.0,28.1341,28.1666,28.1341,28.1666,4000.0
2011-12-06 13:00:00,43.34,43.38,43.28,43.34,5400.0,28.1406,28.1666,28.1016,28.1406,5400.0
2011-12-06 13:30:00,43.34,43.34,43.34,43.34,0.0,28.1406,28.1406,28.1406,28.1406,0.0
2011-12-06 14:00:00,43.36,43.38,43.3,43.36,17800.0,28.1536,28.1666,28.1146,28.1536,17800.0
2011-12-06 14:30:00,43.37,43.56,43.37,43.56,2400.0,28.1601,28.2834,28.1601,28.2834,2400.0
2011-12-06 15:00:00,43.58,43.64,43.55,43.55,22100.0,28.2964,28.3354,28.2769,28.2769,22100.0
2011-12-06 15:30:00,43.54,43.61,43.41,43.41,15500.0,28.2705,28.3159,28.186,28.186,15500.0
2011-12-07 09:30:00,43.12,43.12,42.98,43.12,3700.0,27.9977,27.9977,27.9068,27.9977,3700.0
2011-12-07 10:00:00,43.12,43.12,43.12,43.12,0.0,27.9977,27.9977,27.9977,27.9977,0.0
2011-12-07 10:30:00,43.1,43.21,43.1,43.2,2600.0,27.9848,28.0562,27.9848,28.0497,2600.0
2011-12-07 11:00:00,43.22,43.41,43.22,43.41,3200.0,28.0627,28.186,28.0627,28.186,3200.0
2011-12-07 11:30:00,43.4,43.45,43.3,43.32,5200.0,28.1795,28.212,28.1146,28.1276,5200.0
2011-12-07 12:00:00,43.36,43.38,43.34,43.34,1400.0,28.1536,28.1666,28.1406,28.1406,1400.0
2011-12-07 12:30:00,43.47,43.59,43.47,43.59,800.0,28.225,28.3029,28.225,28.3029,800.0
2011-12-07 13:00:00,43.44,43.53,43.44,43.53,500.0,28.2055,28.264,28.2055,28.264,500.0
2011-12-07 13:30:00,43.53,43.53,43.53,43.53,0.0,28.264,28.264,28.264,28.264,0.0
2011-12-07 14:00:00,43.51,43.51,43.44,43.44,400.0,28.251,28.251,28.2055,28.2055,400.0
2011-12-07 14:30:00,43.43,43.43,43.32,43.32,200.0,28.199,28.199,28.1276,28.1276,200.0
2011-12-07 15:00:00,43.42,43.58,43.32,43.58,8100.0,28.1925,28.2964,28.1276,28.2964,8100.0
2011-12-07 15:30:00,43.72,43.84,43.65,43.67,4800.0,28.3873,28.4652,28.3419,28.3549,4800.0
2011-12-08 09:30:00,43.0,43.0,42.95,42.99,4200.0,27.9198,27.9198,27.8874,27.9133,4200.0
2011-12-08 10:00:00,42.9,42.9,42.6,42.63,5400.0,27.8549,27.8549,27.6601,27.6796,5400.0
2011-12-08 10:30:00,42.72,42.72,42.72,42.72,1200.0,27.738,27.738,27.738,27.738,1200.0
2011-12-08 11:00:00,42.66,42.66,42.47,42.48,7500.0,27.6991,27.6991,27.5757,27.5822,7500.0
2011-12-08 11:30:00,42.43,42.52,42.41,42.47,12700.0,27.5497,27.6082,27.5367,27.5757,12700.0
2011-12-08 12:00:00,42.49,42.6,42.47,42.6,3700.0,27.5887,27.6601,27.5757,27.6601,3700.0
2011-12-08 12:30:00,42.52,42.52,42.45,42.45,1200.0,27.6082,27.6082,27.5627,27.5627,1200.0
2011-12-08 13:00:00,42.38,42.39,42.31,42.39,2600.0,27.5173,27.5238,27.4718,27.5238,2600.0
2011-12-08 13:30:00,42.37,42.47,42.37,42.47,7300.0,27.5108,27.5757,27.5108,27.5757,7300.0
2011-12-08 14:00:00,42.47,42.47,42.47,42.47,600.0,27.5757,27.5757,27.5757,27.5757,600.0
2011-12-08 14:30:00,42.43,42.43,42.32,42.32,3600.0,27.5497,27.5497,27.4783,27.4783,3600.0
2011-12-08 15:00:00,42.38,42.38,42.35,42.35,500.0,27.5173,27.5173,27.4978,27.4978,500.0
2011-12-08 15:30:00,42.56,42.56,42.14,42.14,800.0,27.6341,27.6341,27.3614,27.3614,800.0
2011-12-09 09:30:00,42.57,42.88,42.57,42.88,4900.0,27.6406,27.8419,27.6406,27.8419,4900.0
2011-12-09 10:00:00,42.85,42.92,42.85,42.86,8000.0,27.8224,27.8679,27.8224,27.8289,8000.0
2011-12-09 10:30:00,42.9,42.9,42.7,42.78,5500.0,27.8549,27.8549,27.725,27.777,5500.0
2011-12-09 11:00:00,43.04,43.04,42.95,43.02,12000.0,27.9458,27.9458,27.8874,27.9328,12000.0
2011-12-09 11:30:00,43.07,43.07,43.07,43.07,100.0,27.9653,27.9653,27.9653,27.9653,100.0
2011-12-09 12:00:00,43.05,43.06,43.01,43.02,1200.0,27.9523,27.9588,27.9263,27.9328,1200.0
2011-12-09 12:30:00,43.06,43.06,43.01,43.01,500.0,27.9588,27.9588,27.9263,27.9263,500.0
2011-12-09 13:00:00,42.91,43.09,42.91,43.09,8700.0,27.8614,27.9783,27.8614,27.9783,8700.0
2011-12-09 13:30:00,43.09,43.1,43.01,43.01,8500.0,27.9783,27.9848,27.9263,27.9263,8500.0
2011-12-09 14:00:00,43.02,43.02,43.0,43.02,800.0,27.9328,27.9328,27.9198,27.9328,800.0
2011-12-09 14:30:00,43.1,43.19,43.1,43.15,4600.0,27.9848,28.0432,27.9848,28.0172,4600.0
2011-12-09 15:00:00,43.12,43.16,43.1,43.12,3800.0,27.9977,28.0237,27.9848,27.9977,3800.0
2011-12-09 15:30:00,43.12,43.12,43.12,43.12,0.0,27.9977,27.9977,27.9977,27.9977,0.0
2011-12-12 09:30:00,42.2,42.2,42.05,42.09,16200.0,27.4004,27.4004,27.303,27.329,16200.0
2011-12-12 10:00:00,42.0,42.0,41.97,41.99,1500.0,27.2705,27.2705,27.2511,27.264,1500.0
2011-12-12 10:30:00,41.87,41.87,41.86,41.86,1700.0,27.1861,27.1861,27.1796,27.1796,1700.0
2011-12-12 11:00:00,41.86,41.86,41.86,41.86,0.0,27.1796,27.1796,27.1796,27.1796,0.0
2011-12-12 11:30:00,41.84,41.84,41.61,41.61,5100.0,27.1666,27.1666,27.0173,27.0173,5100.0
2011-12-12 12:00:00,41.64,41.74,41.64,41.74,6200.0,27.0368,27.1017,27.0368,27.1017,6200.0
2011-12-12 12:30:00,41.73,41.78,41.73,41.78,5600.0,27.0952,27.1277,27.0952,27.1277,5600.0
2011-12-12 13:00:00,41.79,41.79,41.65,41.74,33900.0,27.1342,27.1342,27.0433,27.1017,33900.0
2011-12-12 13:30:00,41.76,41.76,41.7,41.7,7700.0,27.1147,27.1147,27.0757,27.0757,7700.0
2011-12-12 14:00:00,41.75,41.75,41.66,41.75,4400.0,27.1082,27.1082,27.0498,27.1082,4400.0
2011-12-12 14:30:00,41.72,41.73,41.68,41.73,2500.0,27.0887,27.0952,27.0628,27.0952,2500.0
2011-12-12 15:00:00,41.71,41.83,41.67,41.83,2800.0,27.0822,27.1602,27.0563,27.1602,2800.0
2011-12-12 15:30:00,41.75,41.96,41.75,41.88,4800.0,27.1082,27.2446,27.1082,27.1926,4800.0
2011-12-13 09:30:00,42.07,42.38,42.07,42.34,31000.0,27.316,27.5173,27.316,27.4913,31000.0
2011-12-13 10:00:00,42.34,42.43,42.16,42.16,76100.0,27.4913,27.5497,27.3744,27.3744,76100.0
2011-12-13 10:30:00,42.14,42.15,41.91,41.99,21100.0,27.3614,27.3679,27.2121,27.264,21100.0
2011-12-13 11:00:00,41.97,41.99,41.83,41.86,7000.0,27.2511,27.264,27.1602,27.1796,7000.0
2011-12-13 11:30:00,41.93,42.05,41.8,41.97,35400.0,27.2251,27.303,27.1407,27.2511,35400.0
2011-12-13 12:00:00,41.91,41.97,41.74,41.84,26700.0,27.2121,27.2511,27.1017,27.1666,26700.0
2011-12-13 12:30:00,41.83,41.85,41.76,41.77,23700.0,27.1602,27.1731,27.1147,27.1212,23700.0
2011-12-13 13:00:00,41.75,41.98,41.73,41.88,269900.0,27.1082,27.2575,27.0952,27.1926,269900.0
2011-12-13 13:30:00,41.87,41.87,41.78,41.8,42100.0,27.1861,27.1861,27.1277,27.1407,42100.0
2011-12-13 14:00:00,41.82,41.82,41.53,41.59,48500.0,27.1537,27.1537,26.9654,27.0043,48500.0
2011-12-13 14:30:00,41.61,41.61,41.23,41.41,70700.0,27.0173,27.0173,26.7706,26.8874,70700.0
2011-12-13 15:00:00,41.49,41.53,41.17,41.24,35300.0,26.9394,26.9654,26.7316,26.7771,35300.0
2011-12-13 15:30:00,41.15,41.29,41.0,41.18,75900.0,26.7186,26.8095,26.6212,26.7381,75900.0
2011-12-14 09:30:00,41.06,41.17,40.92,40.95,2700.0,26.6602,26.7316,26.5693,26.5888,2700.0
2011-12-14 10:00:00,40.9,40.9,40.9,40.9,900.0,26.5563,26.5563,26.5563,26.5563,900.0
2011-12-14 10:30:00,40.9,40.9,40.9,40.9,0.0,26.5563,26.5563,26.5563,26.5563,0.0
2011-12-14 11:00:00,40.73,40.74,40.66,40.72,600.0,26.4459,26.4524,26.4005,26.4394,600.0
2011-12-14 11:30:00,40.73,40.73,40.73,40.73,200.0,26.4459,26.4459,26.4459,26.4459,200.0
2011-12-14 12:00:00,40.7,40.89,40.64,40.82,28300.0,26.4264,26.5498,26.3875,26.5044,28300.0
2011-12-14 12:30:00,40.92,40.94,40.92,40.94,63600.0,26.5693,26.5823,26.5693,26.5823,63600.0
2011-12-14 13:00:00,40.9,41.03,40.9,41.01,1400.0,26.5563,26.6407,26.5563,26.6277,1400.0
2011-12-14 13:30:00,41.05,41.07,40.87,40.93,5500.0,26.6537,26.6667,26.5368,26.5758,5500.0
2011-12-14 14:00:00,40.9,40.9,40.8,40.84,2300.0,26.5563,26.5563,26.4914,26.5173,2300.0
2011-12-14 14:30:00,40.9,40.9,40.75,40.77,3700.0,26.5563,26.5563,26.4589,26.4719,3700.0
2011-12-14 15:00:00,40.75,40.82,40.7,40.75,13000.0,26.4589,26.5044,26.4264,26.4589,13000.0
2011-12-14 15:30:00,40.77,40.87,40.77,40.83,16000.0,26.4719,26.5368,26.4719,26.5109,16000.0
2011-12-15 09:30:00,41.18,41.33,41.18,41.23,20700.0,26.7381,26.8355,26.7381,26.7706,20700.0
2011-12-15 10:00:00,41.32,41.32,41.08,41.12,11100.0,26.829,26.829,26.6732,26.6991,11100.0
2011-12-15 10:30:00,41.02,41.04,40.83,40.89,16900.0,26.6342,26.6472,26.5109,26.5498,16900.0
2011-12-15 11:00:00,40.95,41.1,40.91,41.09,12200.0,26.5888,26.6862,26.5628,26.6797,12200.0
2011-12-15 11:30:00,41.14,41.14,40.95,40.98,10800.0,26.7121,26.7121,26.5888,26.6082,10800.0
2011-12-15 12:00:00,41.01,41.16,40.99,41.12,25200.0,26.6277,26.7251,26.6147,26.6991,25200.0
2011-12-15 12:30:00,41.14,41.14,40.96,40.96,13100.0,26.7121,26.7121,26.5953,26.5953,13100.0
2011-12-15 13:00:00,41.04,41.06,40.98,40.99,12400.0,26.6472,26.6602,26.6082,26.6147,12400.0
2011-12-15 13:30:00,41.05,41.1,40.91,41.04,10900.0,26.6537,26.6862,26.5628,26.6472,10900.0
2011-12-15 14:00:00,41.0,41.09,40.94,40.94,11900.0,26.6212,26.6797,26.5823,26.5823,11900.0
2011-12-15 14:30:00,40.95,41.01,40.88,40.9,11100.0,26.5888,26.6277,26.5433,26.5563,11100.0
2011-12-15 15:00:00,40.92,41.05,40.88,40.97,21800.0,26.5693,26.6537,26.5433,26.6018,21800.0
2011-12-15 15:30:00,40.97,41.07,40.93,40.96,23400.0,26.6018,26.6667,26.5758,26.5953,23400.0
2011-12-16 09:30:00,41.12,41.21,41.07,41.08,5900.0,26.6991,26.7576,26.6667,26.6732,5900.0
2011-12-16 10:00:00,41.28,41.28,41.24,41.24,400.0,26.803,26.803,26.7771,26.7771,400.0
2011-12-16 10:30:00,41.16,41.22,41.15,41.15,600.0,26.7251,26.7641,26.7186,26.7186,600.0
2011-12-16 11:00:00,41.23,41.23,41.1,41.19,7800.0,26.7706,26.7706,26.6862,26.7446,7800.0
2011-12-16 11:30:00,41.11,41.17,41.01,41.01,13800.0,26.6927,26.7316,26.6277,26.6277,13800.0
2011-12-16 12:00:00,40.92,41.02,40.92,40.94,12700.0,26.5693,26.6342,26.5693,26.5823,12700.0
2011-12-16 12:30:00,40.8,40.87,40.8,40.82,1900.0,26.4914,26.5368,26.4914,26.5044,1900.0
2011-12-16 13:00:00,40.81,40.93,40.79,40.91,2500.0,26.4979,26.5758,26.4849,26.5628,2500.0
2011-12-16 13:30:00,40.84,40.94,40.84,40.94,4500.0,26.5173,26.5823,26.5173,26.5823,4500.0
2011-12-16 14:00:00,40.88,40.9,40.82,40.82,5000.0,26.5433,26.5563,26.5044,26.5044,5000.0
2011-12-16 14:30:00,40.82,40.9,40.82,40.89,1700.0,26.5044,26.5563,26.5044,26.5498,1700.0
2011-12-16 15:00:00,40.91,40.91,40.88,40.9,2000.0,26.5628,26.5628,26.5433,26.5563,2000.0
2011-12-16 15:30:00,40.94,41.01,40.87,40.96,51900.0,26.5823,26.6277,26.5368,26.5953,51900.0
2011-12-19 09:30:00,41.06,41.14,40.96,40.96,12800.0,26.6602,26.7121,26.5953,26.5953,12800.0
2011-12-19 10:00:00,40.92,40.92,40.83,40.86,3600.0,26.5693,26.5693,26.5109,26.5303,3600.0
2011-12-19 10:30:00,40.9,40.92,40.66,40.66,5800.0,26.5563,26.5693,26.4005,26.4005,5800.0
2011-12-19 11:00:00,40.6,40.66,40.6,40.66,900.0,26.3615,26.4005,26.3615,26.4005,900.0
2011-12-19 11:30:00,40.62,40.62,40.62,40.62,100.0,26.3745,26.3745,26.3745,26.3745,100.0
2011-12-19 12:00:00,40.6,40.6,40.6,40.6,700.0,26.3615,26.3615,26.3615,26.3615,700.0
2011-12-19 12:30:00,40.59,40.62,40.5,40.62,7900.0,26.355,26.3745,26.2966,26.3745,7900.0
2011-12-19 13:00:00,40.5,40.71,40.5,40.52,28700.0,26.2966,26.4329,26.2966,26.3096,28700.0
2011-12-19 13:30:00,40.54,40.65,40.49,40.58,3900.0,26.3226,26.394,26.2901,26.3485,3900.0
2011-12-19 14:00:00,40.58,40.58,40.52,40.52,2300.0,26.3485,26.3485,26.3096,26.3096,2300.0
2011-12-19 14:30:00,40.5,40.59,40.5,40.55,6100.0,26.2966,26.355,26.2966,26.329,6100.0
2011-12-19 15:00:00,40.53,40.53,40.29,40.45,8900.0,26.3161,26.3161,26.1602,26.2641,8900.0
2011-12-19 15:30:00,40.46,40.47,40.28,40.47,58200.0,26.2706,26.2771,26.1537,26.2771,58200.0
2011-12-20 09:30:00,41.49,41.63,41.19,41.61,19700.0,26.9394,27.0303,26.7446,27.0173,19700.0
2011-12-20 10:00:00,41.65,41.65,41.55,41.55,5300.0,27.0433,27.0433,26.9783,26.9783,5300.0
2011-12-20 10:30:00,41.58,41.7,41.58,41.69,1300.0,26.9978,27.0757,26.9978,27.0692,1300.0
2011-12-20 11:00:00,41.75,41.81,41.75,41.81,2800.0,27.1082,27.1472,27.1082,27.1472,2800.0
2011-12-20 11:30:00,41.71,41.71,41.69,41.69,3300.0,27.0822,27.0822,27.0692,27.0692,3300.0
2011-12-20 12:00:00,41.61,41.78,41.61,41.7,4600.0,27.0173,27.1277,27.0173,27.0757,4600.0
2011-12-20 12:30:00,41.77,41.77,41.77,41.77,5500.0,27.1212,27.1212,27.1212,27.1212,5500.0
2011-12-20 13:00:00,41.86,41.86,41.78,41.8,6500.0,27.1796,27.1796,27.1277,27.1407,6500.0
2011-12-20 13:30:00,41.79,41.83,41.71,41.76,15100.0,27.1342,27.1602,27.0822,27.1147,15100.0
2011-12-20 14:00:00,41.74,41.74,41.64,41.68,7200.0,27.1017,27.1017,27.0368,27.0628,7200.0
2011-12-20 14:30:00,41.64,41.85,41.64,41.72,14800.0,27.0368,27.1731,27.0368,27.0887,14800.0
2011-12-20 15:00:00,41.76,41.9,41.72,41.83,40500.0,27.1147,27.2056,27.0887,27.1602,40500.0
2011-12-20 15:30:00,41.84,41.89,41.71,41.75,44000.0,27.1666,27.1991,27.0822,27.1082,44000.0
2011-12-21 09:30:00,40.35,40.41,40.05,40.11,27600.0,27.0366,27.0768,26.8356,26.8758,27600.0
2011-12-21 10:00:00,40.1,40.3,40.02,40.21,21100.0,26.8691,27.0031,26.8155,26.9428,21100.0
2011-12-21 10:30:00,40.31,40.31,40.15,40.2,22300.0,27.0098,27.0098,26.9026,26.9361,22300.0
2011-12-21 11:00:00,40.2,40.21,40.02,40.07,45500.0,26.9361,26.9428,26.8155,26.849,45500.0
2011-12-21 11:30:00,40.05,40.13,40.0,40.1,21400.0,26.8356,26.8892,26.8021,26.8691,21400.0
2011-12-21 12:00:00,40.05,40.12,40.0,40.0,6200.0,26.8356,26.8825,26.8021,26.8021,6200.0
2011-12-21 12:30:00,40.13,40.21,40.1,40.21,600.0,26.8892,26.9428,26.8691,26.9428,600.0
2011-12-21 13:00:00,40.24,40.24,40.22,40.22,600.0,26.9629,26.9629,26.9495,26.9495,600.0
2011-12-21 13:30:00,40.19,40.19,40.16,40.18,6400.0,26.9294,26.9294,26.9093,26.9227,6400.0
2011-12-21 14:00:00,40.27,40.32,40.2,40.22,8400.0,26.983,27.0165,26.9361,26.9495,8400.0
2011-12-21 14:30:00,40.2,40.3,40.2,40.24,7400.0,26.9361,27.0031,26.9361,26.9629,7400.0
2011-12-21 15:00:00,40.28,40.35,40.26,40.3,160900.0,26.9897,27.0366,26.9763,27.0031,160900.0
2011-12-21 15:30:00,40.41,40.49,40.31,40.39,26700.0,27.0768,27.1304,27.0098,27.0634,26700.0
2011-12-22 09:30:00,40.37,40.68,40.37,40.55,26000.0,27.05,27.2577,27.05,27.1706,26000.0
2011-12-22 10:00:00,40.63,40.63,40.53,40.61,900.0,27.2242,27.2242,27.1572,27.2108,900.0
2011-12-22 10:30:00,40.54,40.61,40.47,40.5,30100.0,27.1639,27.2108,27.117,27.1371,30100.0
2011-12-22 11:00:00,40.58,40.6,40.49,40.49,6900.0,27.1907,27.2041,27.1304,27.1304,6900.0
2011-12-22 11:30:00,40.59,40.68,40.59,40.68,3900.0,27.1974,27.2577,27.1974,27.2577,3900.0
2011-12-22 12:00:00,40.64,40.84,40.64,40.84,2900.0,27.2309,27.3649,27.2309,27.3649,2900.0
2011-12-22 12:30:00,40.82,40.82,40.73,40.79,6300.0,27.3515,27.3515,27.2912,27.3314,6300.0
2011-12-22 13:00:00,40.77,40.77,40.7,40.76,18400.0,27.318,27.318,27.2711,27.3113,18400.0
2011-12-22 13:30:00,40.78,40.8,40.65,40.74,44300.0,27.3247,27.3381,27.2376,27.2979,44300.0
2011-12-22 14:00:00,40.73,40.77,40.7,40.74,2700.0,27.2912,27.318,27.2711,27.2979,2700.0
2011-12-22 14:30:00,40.77,40.77,40.7,40.7,400.0,27.318,27.318,27.2711,27.2711,400.0
2011-12-22 15:00:00,40.69,40.84,40.68,40.83,9800.0,27.2644,27.3649,27.2577,27.3582,9800.0
2011-12-22 15:30:00,40.81,40.83,40.74,40.78,30300.0,27.3448,27.3582,27.2979,27.3247,30300.0
2011-12-23 09:30:00,40.84,40.92,40.77,40.81,25800.0,27.3649,27.4185,27.318,27.3448,25800.0
2011-12-23 10:00:00,40.9,40.9,40.84,40.85,26300.0,27.4051,27.4051,27.3649,27.3716,26300.0
2011-12-23 10:30:00,40.85,40.89,40.82,40.86,21900.0,27.3716,27.3984,27.3515,27.3783,21900.0
2011-12-23 11:00:00,40.87,40.87,40.87,40.87,600.0,27.385,27.385,27.385,27.385,600.0
2011-12-23 11:30:00,40.93,40.96,40.92,40.92,12600.0,27.4252,27.4453,27.4185,27.4185,12600.0
2011-12-23 12:00:00,40.95,40.98,40.93,40.98,13100.0,27.4386,27.4587,27.4252,27.4587,13100.0
2011-12-23 12:30:00,40.98,41.0,40.92,40.94,6800.0,27.4587,27.4721,27.4185,27.4319,6800.0
2011-12-23 13:00:00,41.04,41.04,40.96,40.98,1500.0,27.4989,27.4989,27.4453,27.4587,1500.0
2011-12-23 13:30:00,40.97,40.99,40.93,40.99,5800.0,27.452,27.4654,27.4252,27.4654,5800.0
2011-12-23 14:00:00,40.95,40.95,40.92,40.94,2400.0,27.4386,27.4386,27.4185,27.4319,2400.0
2011-12-23 14:30:00,40.97,41.0,40.95,40.97,25000.0,27.452,27.4721,27.4386,27.452,25000.0
2011-12-23 15:00:00,41.0,41.0,40.92,40.93,20300.0,27.4721,27.4721,27.4185,27.4252,20300.0
2011-12-23 15:30:00,40.97,41.04,40.94,41.02,25300.0,27.452,27.4989,27.4319,27.4855,25300.0
2011-12-27 09:30:00,40.81,40.97,40.81,40.97,18500.0,27.3448,27.452,27.3448,27.452,18500.0
2011-12-27 10:00:00,40.94,40.99,40.86,40.95,10600.0,27.4319,27.4654,27.3783,27.4386,10600.0
2011-12-27 10:30:00,40.96,40.98,40.85,40.88,2500.0,27.4453,27.4587,27.3716,27.3917,2500.0
2011-12-27 11:00:00,40.87,40.94,40.84,40.94,18000.0,27.385,27.4319,27.3649,27.4319,18000.0
2011-12-27 11:30:00,40.9,40.95,40.86,40.92,27600.0,27.4051,27.4386,27.3783,27.4185,27600.0
2011-12-27 12:00:00,40.94,40.94,40.9,40.9,9000.0,27.4319,27.4319,27.4051,27.4051,9000.0
2011-12-27 12:30:00,40.92,40.99,40.91,40.98,23300.0,27.4185,27.4654,27.4118,27.4587,23300.0
2011-12-27 13:00:00,40.91,40.96,40.85,40.85,12000.0,27.4118,27.4453,27.3716,27.3716,12000.0
2011-12-27 13:30:00,40.93,40.96,40.93,40.96,3100.0,27.4252,27.4453,27.4252,27.4453,3100.0
2011-12-27 14:00:00,40.99,40.99,40.88,40.89,34800.0,27.4654,27.4654,27.3917,27.3984,34800.0
2011-12-27 14:30:00,40.89,40.96,40.89,40.94,87600.0,27.3984,27.4453,27.3984,27.4319,87600.0
2011-12-27 15:00:00,40.86,40.94,40.85,40.91,8000.0,27.3783,27.4319,27.3716,27.4118,8000.0
2011-12-27 15:30:00,40.91,40.95,40.84,40.9,67100.0,27.4118,27.4386,27.3649,27.4051,67100.0
2011-12-28 09:30:00,40.75,40.87,40.41,40.47,56200.0,27.3046,27.385,27.0768,27.117,56200.0
2011-12-28 10:00:00,40.44,40.49,40.3,40.32,19800.0,27.0969,27.1304,27.0031,27.0165,19800.0
2011-12-28 10:30:00,40.3,40.35,40.25,40.27,11100.0,27.0031,27.0366,26.9696,26.983,11100.0
2011-12-28 11:00:00,40.27,40.34,40.26,40.26,9100.0,26.983,27.0299,26.9763,26.9763,9100.0
2011-12-28 11:30:00,40.26,40.26,40.09,40.12,19200.0,26.9763,26.9763,26.8624,26.8825,19200.0
2011-12-28 12:00:00,40.11,40.15,40.08,40.15,9600.0,26.8758,26.9026,26.8557,26.9026,9600.0
2011-12-28 12:30:00,40.19,40.21,40.14,40.19,5800.0,26.9294,26.9428,26.8959,26.9294,5800.0
2011-12-28 13:00:00,40.16,40.17,40.13,40.13,3500.0,26.9093,26.916,26.8892,26.8892,3500.0
2011-12-28 13:30:00,40.15,40.26,40.15,40.24,6300.0,26.9026,26.9763,26.9026,26.9629,6300.0
2011-12-28 14:00:00,40.21,40.26,40.13,40.23,19500.0,26.9428,26.9763,26.8892,26.9562,19500.0
2011-12-28 14:30:00,40.18,40.25,40.15,40.22,31600.0,26.9227,26.9696,26.9026,26.9495,31600.0
2011-12-28 15:00:00,40.2,40.24,40.13,40.17,25700.0,26.9361,26.9629,26.8892,26.916,25700.0
2011-12-28 15:30:00,40.17,40.21,40.13,40.14,65300.0,26.916,26.9428,26.8892,26.8959,65300.0
2011-12-29 09:30:00,40.17,40.39,40.17,40.3,14900.0,26.916,27.0634,26.916,27.0031,14900.0
2011-12-29 10:00:00,40.35,40.46,40.34,40.46,25800.0,27.0366,27.1103,27.0299,27.1103,25800.0
2011-12-29 10:30:00,40.45,40.64,40.42,40.42,50600.0,27.1036,27.2309,27.0835,27.0835,50600.0
2011-12-29 11:00:00,40.47,40.48,40.25,40.25,29500.0,27.117,27.1237,26.9696,26.9696,29500.0
2011-12-29 11:30:00,40.45,40.52,40.41,40.52,10700.0,27.1036,27.1505,27.0768,27.1505,10700.0
2011-12-29 12:00:00,40.57,40.6,40.54,40.57,13100.0,27.184,27.2041,27.1639,27.184,13100.0
2011-12-29 12:30:00,40.55,40.66,40.52,40.66,27900.0,27.1706,27.2443,27.1505,27.2443,27900.0
2011-12-29 13:00:00,40.6,40.6,40.55,40.58,5500.0,27.2041,27.2041,27.1706,27.1907,5500.0
2011-12-29 13:30:00,40.61,40.64,40.61,40.62,9800.0,27.2108,27.2309,27.2108,27.2175,9800.0
2011-12-29 14:00:00,40.64,40.64,40.58,40.59,4100.0,27.2309,27.2309,27.1907,27.1974,4100.0
2011-12-29 14:30:00,40.6,40.65,40.58,40.58,25800.0,27.2041,27.2376,27.1907,27.1907,25800.0
2011-12-29 15:00:00,40.65,40.7,40.65,40.68,3300.0,27.2376,27.2711,27.2376,27.2577,3300.0
2011-12-29 15:30:00,40.68,40.88,40.67,40.71,44500.0,27.2577,27.3917,27.251,27.2778,44500.0
2011-12-30 09:30:00,40.76,41.0,40.56,40.87,29600.0,27.3113,27.4721,27.1773,27.385,29600.0
2011-12-30 10:00:00,40.82,40.88,40.78,40.8,10500.0,27.3515,27.3917,27.3247,27.3381,10500.0
2011-12-30 10:30:00,40.83,40.92,40.82,40.86,19400.0,27.3582,27.4185,27.3515,27.3783,19400.0
2011-12-30 11:00:00,40.95,40.96,40.85,40.96,24000.0,27.4386,27.4453,27.3716,27.4453,24000.0
2011-12-30 11:30:00,40.96,41.03,40.9,40.94,27600.0,27.4453,27.4922,27.4051,27.4319,27600.0
2011-12-30 12:00:00,40.92,40.93,40.87,40.88,4600.0,27.4185,27.4252,27.385,27.3917,4600.0
2011-12-30 12:30:00,40.92,40.99,40.9,40.92,7300.0,27.4185,27.4654,27.4051,27.4185,7300.0
2011-12-30 13:00:00,40.9,40.98,40.89,40.89,5600.0,27.4051,27.4587,27.3984,27.3984,5600.0
2011-12-30 13:30:00,40.92,40.95,40.85,40.9,6700.0,27.4185,27.4386,27.3716,27.4051,6700.0
2011-12-30 14:00:00,40.89,40.99,40.84,40.89,42800.0,27.3984,27.4654,27.3649,27.3984,42800.0
2011-12-30 14:30:00,40.85,40.92,40.85,40.87,7300.0,27.3716,27.4185,27.3716,27.385,7300.0
2011-12-30 15:00:00,40.91,40.99,40.91,40.96,3400.0,27.4118,27.4654,27.4118,27.4453,3400.0
2011-12-30 15:30:00,40.96,40.98,40.9,40.9,22600.0,27.4453,27.4587,27.4051,27.4051,22600.0
2012-01-03 09:30:00,41.72,42.03,41.72,41.93,11800.0,27.9546,28.1623,27.9546,28.0953,11800.0
2012-01-03 10:00:00,41.97,42.12,41.96,42.03,459900.0,28.1221,28.2226,28.1154,28.1623,459900.0
2012-01-03 10:30:00,42.06,42.13,42.01,42.13,20600.0,28.1824,28.2293,28.1489,28.2293,20600.0
2012-01-03 11:00:00,42.19,42.21,42.1,42.19,10100.0,28.2695,28.2829,28.2092,28.2695,10100.0
2012-01-03 11:30:00,42.19,42.19,42.1,42.14,8700.0,28.2695,28.2695,28.2092,28.236,8700.0
2012-01-03 12:00:00,42.13,42.14,42.13,42.14,6800.0,28.2293,28.236,28.2293,28.236,6800.0
2012-01-03 12:30:00,42.05,42.1,41.99,42.0,7300.0,28.1757,28.2092,28.1355,28.1422,7300.0
2012-01-03 13:00:00,41.98,42.07,41.97,41.98,5800.0,28.1288,28.1891,28.1221,28.1288,5800.0
2012-01-03 13:30:00,41.99,42.13,41.97,42.12,1200.0,28.1355,28.2293,28.1221,28.2226,1200.0
2012-01-03 14:00:00,42.04,42.04,42.04,42.04,100.0,28.169,28.169,28.169,28.169,100.0
2012-01-03 14:30:00,42.15,42.23,42.08,42.22,11400.0,28.2427,28.2963,28.1958,28.2896,11400.0
2012-01-03 15:00:00,42.16,42.21,42.11,42.11,1800.0,28.2494,28.2829,28.2159,28.2159,1800.0
2012-01-03 15:30:00,42.1,42.2,42.09,42.09,20600.0,28.2092,28.2762,28.2025,28.2025,20600.0
2012-01-04 09:30:00,41.79,41.96,41.74,41.9,14900.0,28.0015,28.1154,27.968,28.0752,14900.0
2012-01-04 10:00:00,41.91,41.91,41.7,41.78,217500.0,28.0819,28.0819,27.9412,27.9948,217500.0
2012-01-04 10:30:00,41.78,41.78,41.63,41.74,7800.0,27.9948,27.9948,27.8943,27.968,7800.0
2012-01-04 11:00:00,41.76,41.8,41.7,41.8,1600.0,27.9814,28.0082,27.9412,28.0082,1600.0
2012-01-04 11:30:00,41.83,41.89,41.74,41.88,3100.0,28.0283,28.0685,27.968,28.0618,3100.0
2012-01-04 12:00:00,41.84,41.9,41.79,41.82,26300.0,28.035,28.0752,28.0015,28.0216,26300.0
2012-01-04 12:30:00,41.88,41.88,41.8,41.87,1500.0,28.0618,28.0618,28.0082,28.0551,1500.0
2012-01-04 13:00:00,41.88,41.88,41.85,41.85,500.0,28.0618,28.0618,28.0417,28.0417,500.0
2012-01-04 13:30:00,41.88,41.88,41.87,41.88,2800.0,28.0618,28.0618,28.0551,28.0618,2800.0
2012-01-04 14:00:00,41.88,41.88,41.83,41.83,3600.0,28.0618,28.0618,28.0283,28.0283,3600.0
2012-01-04 14:30:00,41.88,41.88,41.87,41.88,2200.0,28.0618,28.0618,28.0551,28.0618,2200.0
2012-01-04 15:00:00,41.88,41.91,41.87,41.9,1600.0,28.0618,28.0819,28.0551,28.0752,1600.0
2012-01-04 15:30:00,41.93,41.97,41.9,41.9,3800.0,28.0953,28.1221,28.0752,28.0752,3800.0
2012-01-05 09:30:00,41.39,41.39,41.15,41.16,21200.0,27.7335,27.7335,27.5726,27.5793,21200.0
2012-01-05 10:00:00,41.17,41.25,41.13,41.25,6100.0,27.586,27.6396,27.5592,27.6396,6100.0
2012-01-05 10:30:00,41.27,41.27,41.23,41.23,600.0,27.6531,27.6531,27.6262,27.6262,600.0
2012-01-05 11:00:00,41.13,41.24,41.12,41.24,1600.0,27.5592,27.6329,27.5525,27.6329,1600.0
2012-01-05 11:30:00,41.24,41.24,41.16,41.2,3200.0,27.6329,27.6329,27.5793,27.6061,3200.0
2012-01-05 12:00:00,41.24,41.25,41.2,41.22,1700.0,27.6329,27.6396,27.6061,27.6195,1700.0
2012-01-05 12:30:00,41.31,41.32,41.22,41.32,1600.0,27.6799,27.6866,27.6195,27.6866,1600.0
2012-01-05 13:00:00,41.36,41.36,41.32,41.36,1500.0,27.7134,27.7134,27.6866,27.7134,1500.0
2012-01-05 13:30:00,41.37,41.48,41.37,41.46,11300.0,27.7201,27.7938,27.7201,27.7804,11300.0
2012-01-05 14:00:00,41.37,41.37,41.35,41.37,500.0,27.7201,27.7201,27.7067,27.7201,500.0
2012-01-05 14:30:00,41.33,41.33,41.33,41.33,1200.0,27.6933,27.6933,27.6933,27.6933,1200.0
2012-01-05 15:00:00,41.36,41.44,41.25,41.28,4200.0,27.7134,27.767,27.6396,27.6598,4200.0
2012-01-05 15:30:00,41.39,41.48,41.26,41.44,10600.0,27.7335,27.7938,27.6464,27.767,10600.0
2012-01-06 09:30:00,41.26,41.26,40.82,40.85,6000.0,27.6464,27.6464,27.3515,27.3716,6000.0
2012-01-06 10:00:00,40.87,40.99,40.85,40.91,6300.0,27.385,27.4654,27.3716,27.4118,6300.0
2012-01-06 10:30:00,40.97,40.97,40.91,40.91,1400.0,27.452,27.452,27.4118,27.4118,1400.0
2012-01-06 11:00:00,40.9,41.01,40.9,40.99,6000.0,27.4051,27.4788,27.4051,27.4654,6000.0
2012-01-06 11:30:00,41.05,41.1,41.04,41.08,2100.0,27.5056,27.5391,27.4989,27.5257,2100.0
2012-01-06 12:00:00,40.99,41.05,40.9,40.9,38800.0,27.4654,27.5056,27.4051,27.4051,38800.0
2012-01-06 12:30:00,40.98,40.98,40.9,40.9,900.0,27.4587,27.4587,27.4051,27.4051,900.0
2012-01-06 13:00:00,40.9,40.94,40.89,40.92,1600.0,27.4051,27.4319,27.3984,27.4185,1600.0
2012-01-06 13:30:00,40.9,40.99,40.9,40.98,3300.0,27.4051,27.4654,27.4051,27.4587,3300.0
2012-01-06 14:00:00,40.96,40.98,40.96,40.98,2800.0,27.4453,27.4587,27.4453,27.4587,2800.0
2012-01-06 14:30:00,41.01,41.01,40.93,40.93,2200.0,27.4788,27.4788,27.4252,27.4252,2200.0
2012-01-06 15:00:00,40.94,40.95,40.9,40.93,4600.0,27.4319,27.4386,27.4051,27.4252,4600.0
2012-01-06 15:30:00,40.92,40.93,40.9,40.9,3000.0,27.4185,27.4252,27.4051,27.4051,3000.0
2012-01-09 09:30:00,41.18,41.18,41.0,41.0,16800.0,27.5927,27.5927,27.4721,27.4721,16800.0
2012-01-09 10:00:00,40.9,41.06,40.85,41.06,2900.0,27.4051,27.5123,27.3716,27.5123,2900.0
2012-01-09 10:30:00,41.04,41.05,41.0,41.0,1800.0,27.4989,27.5056,27.4721,27.4721,1800.0
2012-01-09 11:00:00,40.87,40.92,40.86,40.92,4000.0,27.385,27.4185,27.3783,27.4185,4000.0
2012-01-09 11:30:00,40.92,41.01,40.92,41.01,7500.0,27.4185,27.4788,27.4185,27.4788,7500.0
2012-01-09 12:00:00,40.94,40.94,40.91,40.93,2600.0,27.4319,27.4319,27.4118,27.4252,2600.0
2012-01-09 12:30:00,40.96,40.96,40.95,40.95,1600.0,27.4453,27.4453,27.4386,27.4386,1600.0
2012-01-09 13:00:00,40.97,41.03,40.97,41.0,3000.0,27.452,27.4922,27.452,27.4721,3000.0
2012-01-09 13:30:00,41.0,41.02,40.96,40.99,9600.0,27.4721,27.4855,27.4453,27.4654,9600.0
2012-01-09 14:00:00,41.02,41.08,41.02,41.08,4000.0,27.4855,27.5257,27.4855,27.5257,4000.0
2012-01-09 14:30:00,41.08,41.08,41.07,41.07,1700.0,27.5257,27.5257,27.519,27.519,1700.0
2012-01-09 15:00:00,41.07,41.1,41.03,41.1,49400.0,27.519,27.5391,27.4922,27.5391,49400.0
2012-01-09 15:30:00,41.08,41.17,41.07,41.15,20500.0,27.5257,27.586,27.519,27.5726,20500.0
2012-01-10 09:30:00,41.83,41.96,41.73,41.74,8600.0,28.0283,28.1154,27.9613,27.968,8600.0
2012-01-10 10:00:00,41.77,41.91,41.77,41.83,2700.0,27.9881,28.0819,27.9881,28.0283,2700.0
2012-01-10 10:30:00,41.78,41.85,41.78,41.85,2700.0,27.9948,28.0417,27.9948,28.0417,2700.0
2012-01-10 11:00:00,41.84,41.85,41.84,41.85,200.0,28.035,28.0417,28.035,28.0417,200.0
2012-01-10 11:30:00,41.86,41.86,41.78,41.81,400.0,28.0484,28.0484,27.9948,28.0149,400.0
2012-01-10 12:00:00,41.83,41.83,41.78,41.78,1100.0,28.0283,28.0283,27.9948,27.9948,1100.0
2012-01-10 12:30:00,41.74,41.74,41.7,41.71,2000.0,27.968,27.968,27.9412,27.9479,2000.0
2012-01-10 13:00:00,41.7,41.74,41.7,41.74,1400.0,27.9412,27.968,27.9412,27.968,1400.0
2012-01-10 13:30:00,41.75,41.75,41.75,41.75,100.0,27.9747,27.9747,27.9747,27.9747,100.0
2012-01-10 14:00:00,41.79,41.86,41.76,41.8,5500.0,28.0015,28.0484,27.9814,28.0082,5500.0
2012-01-10 14:30:00,41.8,41.84,41.8,41.84,2300.0,28.0082,28.035,28.0082,28.035,2300.0
2012-01-10 15:00:00,41.84,41.88,41.82,41.87,21600.0,28.035,28.0618,28.0216,28.0551,21600.0
2012-01-10 15:30:00,41.79,41.8,41.76,41.79,4800.0,28.0015,28.0082,27.9814,28.0015,4800.0
2012-01-11 09:30:00,41.5,41.5,41.45,41.45,3800.0,27.8072,27.8072,27.7737,27.7737,3800.0
2012-01-11 10:00:00,41.41,41.47,41.34,41.41,70800.0,27.7469,27.7871,27.7,27.7469,70800.0
2012-01-11 10:30:00,41.41,41.49,41.4,41.4,3300.0,27.7469,27.8005,27.7402,27.7402,3300.0
2012-01-11 11:00:00,41.39,41.42,41.39,41.39,1400.0,27.7335,27.7536,27.7335,27.7335,1400.0
2012-01-11 11:30:00,41.45,41.47,41.45,41.47,500.0,27.7737,27.7871,27.7737,27.7871,500.0
2012-01-11 12:00:00,41.45,41.5,41.44,41.47,1000.0,27.7737,27.8072,27.767,27.7871,1000.0
2012-01-11 12:30:00,41.47,41.47,41.47,41.47,0.0,27.7871,27.7871,27.7871,27.7871,0.0
2012-01-11 13:00:00,41.55,41.55,41.55,41.55,4400.0,27.8407,27.8407,27.8407,27.8407,4400.0
2012-01-11 13:30:00,41.55,41.61,41.52,41.61,700.0,27.8407,27.8809,27.8206,27.8809,700.0
2012-01-11 14:00:00,41.61,41.61,41.61,41.61,400.0,27.8809,27.8809,27.8809,27.8809,400.0
2012-01-11 14:30:00,41.48,41.56,41.48,41.56,1400.0,27.7938,27.8474,27.7938,27.8474,1400.0
2012-01-11 15:00:00,41.55,41.65,41.55,41.65,2200.0,27.8407,27.9077,27.8407,27.9077,2200.0
2012-01-11 15:30:00,41.67,41.7,41.66,41.7,12700.0,27.9211,27.9412,27.9144,27.9412,12700.0
2012-01-12 09:30:00,41.8,41.91,41.77,41.77,26400.0,28.0082,28.0819,27.9881,27.9881,26400.0
2012-01-12 10:00:00,41.82,41.82,41.61,41.61,7500.0,28.0216,28.0216,27.8809,27.8809,7500.0
2012-01-12 10:30:00,41.69,41.69,41.55,41.58,3200.0,27.9345,27.9345,27.8407,27.8608,3200.0
2012-01-12 11:00:00,41.61,41.66,41.61,41.66,700.0,27.8809,27.9144,27.8809,27.9144,700.0
2012-01-12 11:30:00,41.73,41.76,41.66,41.66,3700.0,27.9613,27.9814,27.9144,27.9144,3700.0
2012-01-12 12:00:00,41.7,41.76,41.7,41.72,3900.0,27.9412,27.9814,27.9412,27.9546,3900.0
2012-01-12 12:30:00,41.76,41.81,41.76,41.79,5000.0,27.9814,28.0149,27.9814,28.0015,5000.0
2012-01-12 13:00:00,41.82,41.86,41.79,41.82,2700.0,28.0216,28.0484,28.0015,28.0216,2700.0
2012-01-12 13:30:00,41.8,41.81,41.75,41.77,7100.0,28.0082,28.0149,27.9747,27.9881,7100.0
2012-01-12 14:00:00,41.76,41.76,41.72,41.72,2800.0,27.9814,27.9814,27.9546,27.9546,2800.0
2012-01-12 14:30:00,41.75,41.83,41.72,41.83,4300.0,27.9747,28.0283,27.9546,28.0283,4300.0
2012-01-12 15:00:00,41.82,41.82,41.79,41.79,800.0,28.0216,28.0216,28.0015,28.0015,800.0
2012-01-12 15:30:00,41.82,41.87,41.82,41.87,4200.0,28.0216,28.0551,28.0216,28.0551,4200.0
2012-01-13 09:30:00,41.5,41.5,41.29,41.37,19600.0,27.8072,27.8072,27.6665,27.7201,19600.0
2012-01-13 10:00:00,41.35,41.35,41.03,41.18,16400.0,27.7067,27.7067,27.4922,27.5927,16400.0
2012-01-13 10:30:00,41.16,41.18,41.1,41.18,3300.0,27.5793,27.5927,27.5391,27.5927,3300.0
2012-01-13 11:00:00,41.31,41.32,41.31,41.32,700.0,27.6799,27.6866,27.6799,27.6866,700.0
2012-01-13 11:30:00,41.32,41.43,41.32,41.43,3300.0,27.6866,27.7603,27.6866,27.7603,3300.0
2012-01-13 12:00:00,41.4,41.4,41.34,41.34,1400.0,27.7402,27.7402,27.7,27.7,1400.0
2012-01-13 12:30:00,41.32,41.33,41.26,41.31,8300.0,27.6866,27.6933,27.6464,27.6799,8300.0
2012-01-13 13:00:00,41.26,41.26,41.2,41.2,11100.0,27.6464,27.6464,27.6061,27.6061,11100.0
2012-01-13 13:30:00,41.25,41.31,41.24,41.31,1800.0,27.6396,27.6799,27.6329,27.6799,1800.0
2012-01-13 14:00:00,41.34,41.39,41.3,41.38,30600.0,27.7,27.7335,27.6732,27.7268,30600.0
2012-01-13 14:30:00,41.4,41.42,41.34,41.41,5400.0,27.7402,27.7536,27.7,27.7469,5400.0
2012-01-13 15:00:00,41.43,41.47,41.41,41.47,9400.0,27.7603,27.7871,27.7469,27.7871,9400.0
2012-01-13 15:30:00,41.41,41.5,41.41,41.47,23900.0,27.7469,27.8072,27.7469,27.7871,23900.0
2012-01-17 09:30:00,42.17,42.19,42.07,42.07,18200.0,28.2561,28.2695,28.1891,28.1891,18200.0
2012-01-17 10:00:00,42.04,42.05,41.95,42.05,26800.0,28.169,28.1757,28.1087,28.1757,26800.0
2012-01-17 10:30:00,42.01,42.05,42.0,42.0,16700.0,28.1489,28.1757,28.1422,28.1422,16700.0
2012-01-17 11:00:00,42.01,42.12,42.01,42.12,18000.0,28.1489,28.2226,28.1489,28.2226,18000.0
2012-01-17 11:30:00,42.12,42.13,42.09,42.1,1600.0,28.2226,28.2293,28.2025,28.2092,1600.0
2012-01-17 12:00:00,42.13,42.13,42.08,42.08,900.0,28.2293,28.2293,28.1958,28.1958,900.0
2012-01-17 12:30:00,42.05,42.08,42.05,42.08,1500.0,28.1757,28.1958,28.1757,28.1958,1500.0
2012-01-17 13:00:00,42.07,42.07,42.05,42.07,1400.0,28.1891,28.1891,28.1757,28.1891,1400.0
2012-01-17 13:30:00,42.05,42.08,42.04,42.08,3000.0,28.1757,28.1958,28.169,28.1958,3000.0
2012-01-17 14:00:00,42.06,42.11,42.04,42.1,2600.0,28.1824,28.2159,28.169,28.2092,2600.0
2012-01-17 14:30:00,42.07,42.07,41.93,41.94,11500.0,28.1891,28.1891,28.0953,28.102,11500.0
2012-01-17 15:00:00,41.92,41.95,41.84,41.89,8200.0,28.0886,28.1087,28.035,28.0685,8200.0
2012-01-17 15:30:00,41.88,41.96,41.88,41.94,8000.0,28.0618,28.1154,28.0618,28.102,8000.0
2012-01-18 09:30:00,42.26,42.34,42.05,42.34,7700.0,28.3164,28.37,28.1757,28.37,7700.0
2012-01-18 10:00:00,42.47,42.47,42.39,42.4,1000.0,28.4571,28.4571,28.4035,28.4102,1000.0
2012-01-18 10:30:00,42.43,42.5,42.43,42.45,400.0,28.4303,28.4772,28.4303,28.4437,400.0
2012-01-18 11:00:00,42.5,42.5,42.43,42.43,2700.0,28.4772,28.4772,28.4303,28.4303,2700.0
2012-01-18 11:30:00,42.43,42.45,42.43,42.45,1600.0,28.4303,28.4437,28.4303,28.4437,1600.0
2012-01-18 12:00:00,42.44,42.5,42.39,42.5,5100.0,28.437,28.4772,28.4035,28.4772,5100.0
2012-01-18 12:30:00,42.58,42.64,42.53,42.64,8000.0,28.5308,28.571,28.4973,28.571,8000.0
2012-01-18 13:00:00,42.56,42.56,42.54,42.55,2100.0,28.5174,28.5174,28.504,28.5107,2100.0
2012-01-18 13:30:00,42.6,42.63,42.5,42.5,1900.0,28.5442,28.5643,28.4772,28.4772,1900.0
2012-01-18 14:00:00,42.48,42.62,42.48,42.62,700.0,28.4638,28.5576,28.4638,28.5576,700.0
2012-01-18 14:30:00,42.6,42.62,42.55,42.58,3400.0,28.5442,28.5576,28.5107,28.5308,3400.0
2012-01-18 15:00:00,42.63,42.74,42.62,42.74,1400.0,28.5643,28.638,28.5576,28.638,1400.0
2012-01-18 15:30:00,42.72,42.79,42.67,42.79,8100.0,28.6246,28.6715,28.5911,28.6715,8100.0
2012-01-19 09:30:00,43.0,43.03,42.95,43.03,6500.0,28.8122,28.8323,28.7787,28.8323,6500.0
2012-01-19 10:00:00,42.95,43.01,42.9,42.97,2500.0,28.7787,28.8189,28.7452,28.7921,2500.0
2012-01-19 10:30:00,42.99,43.11,42.98,43.09,3100.0,28.8055,28.8859,28.7988,28.8725,3100.0
2012-01-19 11:00:00,43.09,43.13,43.06,43.13,8300.0,28.8725,28.8993,28.8524,28.8993,8300.0
2012-01-19 11:30:00,43.12,43.23,43.12,43.18,8500.0,28.8926,28.9664,28.8926,28.9329,8500.0
2012-01-19 12:00:00,43.2,43.2,43.19,43.19,700.0,28.9463,28.9463,28.9396,28.9396,700.0
2012-01-19 12:30:00,43.19,43.19,43.19,43.19,0.0,28.9396,28.9396,28.9396,28.9396,0.0
2012-01-19 13:00:00,43.14,43.19,43.1,43.19,29600.0,28.906,28.9396,28.8792,28.9396,29600.0
2012-01-19 13:30:00,43.18,43.25,43.18,43.25,5700.0,28.9329,28.9798,28.9329,28.9798,5700.0
2012-01-19 14:00:00,43.14,43.2,43.14,43.2,1200.0,28.906,28.9463,28.906,28.9463,1200.0
2012-01-19 14:30:00,43.2,43.2,43.07,43.07,4600.0,28.9463,28.9463,28.8591,28.8591,4600.0
2012-01-19 15:00:00,43.06,43.22,43.06,43.2,9000.0,28.8524,28.9597,28.8524,28.9463,9000.0
2012-01-19 15:30:00,43.2,43.25,43.18,43.25,10200.0,28.9463,28.9798,28.9329,28.9798,10200.0
2012-01-20 09:30:00,43.17,43.21,43.1,43.21,5000.0,28.9261,28.953,28.8792,28.953,5000.0
2012-01-20 10:00:00,43.16,43.17,43.16,43.17,1500.0,28.9194,28.9261,28.9194,28.9261,1500.0
2012-01-20 10:30:00,43.24,43.25,43.18,43.19,4300.0,28.9731,28.9798,28.9329,28.9396,4300.0
2012-01-20 11:00:00,43.1,43.2,43.1,43.2,1900.0,28.8792,28.9463,28.8792,28.9463,1900.0
2012-01-20 11:30:00,43.2,43.22,43.2,43.2,5400.0,28.9463,28.9597,28.9463,28.9463,5400.0
2012-01-20 12:00:00,43.2,43.24,43.2,43.24,1900.0,28.9463,28.9731,28.9463,28.9731,1900.0
2012-01-20 12:30:00,43.25,43.27,43.25,43.25,2100.0,28.9798,28.9932,28.9798,28.9798,2100.0
2012-01-20 13:00:00,43.25,43.25,43.25,43.25,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2012-01-20 13:30:00,43.3,43.32,43.25,43.31,8000.0,29.0133,29.0267,28.9798,29.02,8000.0
2012-01-20 14:00:00,43.26,43.35,43.24,43.24,3300.0,28.9865,29.0468,28.9731,28.9731,3300.0
2012-01-20 14:30:00,43.25,43.27,43.23,43.27,5400.0,28.9798,28.9932,28.9664,28.9932,5400.0
2012-01-20 15:00:00,43.25,43.37,43.25,43.28,9600.0,28.9798,29.0602,28.9798,28.9999,9600.0
2012-01-20 15:30:00,43.37,43.47,43.37,43.46,9200.0,29.0602,29.1272,29.0602,29.1205,9200.0
2012-01-23 09:30:00,43.55,43.8,43.55,43.78,18100.0,29.1808,29.3483,29.1808,29.3349,18100.0
2012-01-23 10:00:00,43.82,43.85,43.77,43.78,12800.0,29.3617,29.3818,29.3282,29.3349,12800.0
2012-01-23 10:30:00,43.79,43.82,43.78,43.81,1400.0,29.3416,29.3617,29.3349,29.355,1400.0
2012-01-23 11:00:00,43.74,43.75,43.74,43.75,800.0,29.3081,29.3148,29.3081,29.3148,800.0
2012-01-23 11:30:00,43.79,43.79,43.62,43.66,6200.0,29.3416,29.3416,29.2277,29.2545,6200.0
2012-01-23 12:00:00,43.59,43.59,43.54,43.59,12000.0,29.2076,29.2076,29.1741,29.2076,12000.0
2012-01-23 12:30:00,43.6,43.6,43.56,43.56,6700.0,29.2143,29.2143,29.1875,29.1875,6700.0
2012-01-23 13:00:00,43.62,43.63,43.58,43.62,7400.0,29.2277,29.2344,29.2009,29.2277,7400.0
2012-01-23 13:30:00,43.61,43.71,43.61,43.64,5400.0,29.221,29.288,29.221,29.2411,5400.0
2012-01-23 14:00:00,43.63,43.7,43.62,43.68,21400.0,29.2344,29.2813,29.2277,29.2679,21400.0
2012-01-23 14:30:00,43.66,43.66,43.6,43.6,2400.0,29.2545,29.2545,29.2143,29.2143,2400.0
2012-01-23 15:00:00,43.62,43.72,43.62,43.63,8900.0,29.2277,29.2947,29.2277,29.2344,8900.0
2012-01-23 15:30:00,43.72,43.77,43.7,43.72,2500.0,29.2947,29.3282,29.2813,29.2947,2500.0
2012-01-24 09:30:00,43.31,43.31,43.08,43.19,15500.0,29.02,29.02,28.8658,28.9396,15500.0
2012-01-24 10:00:00,43.13,43.3,43.13,43.24,2200.0,28.8993,29.0133,28.8993,28.9731,2200.0
2012-01-24 10:30:00,43.29,43.36,43.29,43.3,3300.0,29.0066,29.0535,29.0066,29.0133,3300.0
2012-01-24 11:00:00,43.31,43.47,43.31,43.47,1400.0,29.02,29.1272,29.02,29.1272,1400.0
2012-01-24 11:30:00,43.49,43.49,43.35,43.35,17300.0,29.1406,29.1406,29.0468,29.0468,17300.0
2012-01-24 12:00:00,43.45,43.45,43.42,43.42,9700.0,29.1138,29.1138,29.0937,29.0937,9700.0
2012-01-24 12:30:00,43.4,43.44,43.4,43.44,900.0,29.0803,29.1071,29.0803,29.1071,900.0
2012-01-24 13:00:00,43.4,43.4,43.4,43.4,800.0,29.0803,29.0803,29.0803,29.0803,800.0
2012-01-24 13:30:00,43.36,43.42,43.36,43.42,600.0,29.0535,29.0937,29.0535,29.0937,600.0
2012-01-24 14:00:00,43.46,43.49,43.38,43.38,7400.0,29.1205,29.1406,29.0669,29.0669,7400.0
2012-01-24 14:30:00,43.39,43.46,43.39,43.43,5200.0,29.0736,29.1205,29.0736,29.1004,5200.0
2012-01-24 15:00:00,43.44,43.49,43.44,43.47,7800.0,29.1071,29.1406,29.1071,29.1272,7800.0
2012-01-24 15:30:00,43.47,43.47,43.42,43.47,2600.0,29.1272,29.1272,29.0937,29.1272,2600.0
2012-01-25 09:30:00,43.27,43.27,43.15,43.15,7100.0,28.9932,28.9932,28.9127,28.9127,7100.0
2012-01-25 10:00:00,43.17,43.18,43.17,43.18,300.0,28.9261,28.9329,28.9261,28.9329,300.0
2012-01-25 10:30:00,43.2,43.2,43.2,43.2,200.0,28.9463,28.9463,28.9463,28.9463,200.0
2012-01-25 11:00:00,43.24,43.36,43.24,43.36,11700.0,28.9731,29.0535,28.9731,29.0535,11700.0
2012-01-25 11:30:00,43.35,43.37,43.31,43.31,3300.0,29.0468,29.0602,29.02,29.02,3300.0
2012-01-25 12:00:00,43.34,43.34,43.28,43.28,600.0,29.0401,29.0401,28.9999,28.9999,600.0
2012-01-25 12:30:00,43.39,43.55,43.39,43.55,4100.0,29.0736,29.1808,29.0736,29.1808,4100.0
2012-01-25 13:00:00,43.67,43.79,43.65,43.79,7400.0,29.2612,29.3416,29.2478,29.3416,7400.0
2012-01-25 13:30:00,43.79,43.79,43.79,43.79,0.0,29.3416,29.3416,29.3416,29.3416,0.0
2012-01-25 14:00:00,43.77,43.77,43.74,43.77,5800.0,29.3282,29.3282,29.3081,29.3282,5800.0
2012-01-25 14:30:00,43.73,43.87,43.73,43.78,5100.0,29.3014,29.3952,29.3014,29.3349,5100.0
2012-01-25 15:00:00,43.85,43.94,43.79,43.94,3100.0,29.3818,29.4421,29.3416,29.4421,3100.0
2012-01-25 15:30:00,43.91,44.04,43.91,44.02,6500.0,29.422,29.5091,29.422,29.4957,6500.0
2012-01-26 09:30:00,44.32,44.47,44.28,44.47,9200.0,29.6967,29.7972,29.6699,29.7972,9200.0
2012-01-26 10:00:00,44.37,44.44,44.21,44.21,14500.0,29.7302,29.7771,29.623,29.623,14500.0
2012-01-26 10:30:00,44.26,44.26,44.11,44.12,2800.0,29.6565,29.6565,29.556,29.5627,2800.0
2012-01-26 11:00:00,44.19,44.19,44.16,44.16,1000.0,29.6096,29.6096,29.5895,29.5895,1000.0
2012-01-26 11:30:00,44.25,44.28,44.21,44.21,5500.0,29.6498,29.6699,29.623,29.623,5500.0
2012-01-26 12:00:00,44.22,44.22,44.15,44.15,5400.0,29.6297,29.6297,29.5828,29.5828,5400.0
2012-01-26 12:30:00,44.09,44.18,44.09,44.18,1700.0,29.5426,29.6029,29.5426,29.6029,1700.0
2012-01-26 13:00:00,44.18,44.18,44.17,44.17,1000.0,29.6029,29.6029,29.5962,29.5962,1000.0
2012-01-26 13:30:00,44.11,44.11,44.04,44.04,1500.0,29.556,29.556,29.5091,29.5091,1500.0
2012-01-26 14:00:00,44.07,44.08,43.96,44.0,3600.0,29.5292,29.5359,29.4555,29.4823,3600.0
2012-01-26 14:30:00,43.94,44.03,43.94,44.03,4400.0,29.4421,29.5024,29.4421,29.5024,4400.0
2012-01-26 15:00:00,43.97,44.0,43.85,43.85,14900.0,29.4622,29.4823,29.3818,29.3818,14900.0
2012-01-26 15:30:00,43.91,44.01,43.9,43.98,1900.0,29.422,29.489,29.4153,29.4689,1900.0
2012-01-27 09:30:00,43.88,44.06,43.88,43.98,1700.0,29.4019,29.5225,29.4019,29.4689,1700.0
2012-01-27 10:00:00,44.0,44.03,43.92,43.98,6100.0,29.4823,29.5024,29.4287,29.4689,6100.0
2012-01-27 10:30:00,44.06,44.06,43.9,43.9,2000.0,29.5225,29.5225,29.4153,29.4153,2000.0
2012-01-27 11:00:00,44.01,44.1,43.99,44.07,1800.0,29.489,29.5493,29.4756,29.5292,1800.0
2012-01-27 11:30:00,44.02,44.02,44.01,44.01,200.0,29.4957,29.4957,29.489,29.489,200.0
2012-01-27 12:00:00,44.01,44.06,43.99,43.99,1400.0,29.489,29.5225,29.4756,29.4756,1400.0
2012-01-27 12:30:00,44.03,44.05,43.93,43.93,13200.0,29.5024,29.5158,29.4354,29.4354,13200.0
2012-01-27 13:00:00,43.93,43.98,43.92,43.98,1700.0,29.4354,29.4689,29.4287,29.4689,1700.0
2012-01-27 13:30:00,44.02,44.09,44.02,44.09,2200.0,29.4957,29.5426,29.4957,29.5426,2200.0
2012-01-27 14:00:00,44.04,44.11,44.0,44.0,5400.0,29.5091,29.556,29.4823,29.4823,5400.0
2012-01-27 14:30:00,44.06,44.08,43.98,44.08,2400.0,29.5225,29.5359,29.4689,29.5359,2400.0
2012-01-27 15:00:00,44.08,44.15,44.08,44.15,500.0,29.5359,29.5828,29.5359,29.5828,500.0
2012-01-27 15:30:00,44.12,44.13,44.06,44.09,4800.0,29.5627,29.5694,29.5225,29.5426,4800.0
2012-01-30 09:30:00,43.42,43.47,43.19,43.41,23200.0,29.0937,29.1272,28.9396,29.087,23200.0
2012-01-30 10:00:00,43.33,43.36,43.26,43.28,9000.0,29.0334,29.0535,28.9865,28.9999,9000.0
2012-01-30 10:30:00,43.29,43.43,43.29,43.43,9000.0,29.0066,29.1004,29.0066,29.1004,9000.0
2012-01-30 11:00:00,43.51,43.56,43.41,43.41,6200.0,29.154,29.1875,29.087,29.087,6200.0
2012-01-30 11:30:00,43.47,43.49,43.47,43.49,1400.0,29.1272,29.1406,29.1272,29.1406,1400.0
2012-01-30 12:00:00,43.46,43.57,43.46,43.48,3500.0,29.1205,29.1942,29.1205,29.1339,3500.0
2012-01-30 12:30:00,43.51,43.55,43.49,43.5,6600.0,29.154,29.1808,29.1406,29.1473,6600.0
2012-01-30 13:00:00,43.5,43.54,43.5,43.54,400.0,29.1473,29.1741,29.1473,29.1741,400.0
2012-01-30 13:30:00,43.53,43.62,43.53,43.61,1900.0,29.1674,29.2277,29.1674,29.221,1900.0
2012-01-30 14:00:00,43.61,43.69,43.61,43.69,2400.0,29.221,29.2746,29.221,29.2746,2400.0
2012-01-30 14:30:00,43.68,43.68,43.6,43.6,9000.0,29.2679,29.2679,29.2143,29.2143,9000.0
2012-01-30 15:00:00,43.64,43.67,43.58,43.63,5100.0,29.2411,29.2612,29.2009,29.2344,5100.0
2012-01-30 15:30:00,43.56,43.64,43.54,43.63,7900.0,29.1875,29.2411,29.1741,29.2344,7900.0
2012-01-31 09:30:00,44.08,44.26,43.88,43.91,14500.0,29.5359,29.6565,29.4019,29.422,14500.0
2012-01-31 10:00:00,43.93,43.93,43.72,43.85,5300.0,29.4354,29.4354,29.2947,29.3818,5300.0
2012-01-31 10:30:00,43.83,43.83,43.64,43.67,4100.0,29.3684,29.3684,29.2411,29.2612,4100.0
2012-01-31 11:00:00,43.67,43.76,43.6,43.64,7000.0,29.2612,29.3215,29.2143,29.2411,7000.0
2012-01-31 11:30:00,43.62,43.65,43.62,43.63,1300.0,29.2277,29.2478,29.2277,29.2344,1300.0
2012-01-31 12:00:00,43.62,43.73,43.62,43.73,1500.0,29.2277,29.3014,29.2277,29.3014,1500.0
2012-01-31 12:30:00,43.73,43.75,43.72,43.75,900.0,29.3014,29.3148,29.2947,29.3148,900.0
2012-01-31 13:00:00,43.74,43.83,43.7,43.83,600.0,29.3081,29.3684,29.2813,29.3684,600.0
2012-01-31 13:30:00,43.81,43.81,43.71,43.71,700.0,29.355,29.355,29.288,29.288,700.0
2012-01-31 14:00:00,43.72,43.78,43.7,43.78,500.0,29.2947,29.3349,29.2813,29.3349,500.0
2012-01-31 14:30:00,43.79,43.86,43.79,43.86,3500.0,29.3416,29.3885,29.3416,29.3885,3500.0
2012-01-31 15:00:00,43.83,43.88,43.81,43.85,7200.0,29.3684,29.4019,29.355,29.3818,7200.0
2012-01-31 15:30:00,43.91,43.94,43.81,43.9,11000.0,29.422,29.4421,29.355,29.4153,11000.0
2012-02-01 09:30:00,44.42,44.52,44.39,44.41,6700.0,29.7637,29.8307,29.7436,29.757,6700.0
2012-02-01 10:00:00,44.43,44.65,44.38,44.63,11700.0,29.7704,29.9178,29.7369,29.9044,11700.0
2012-02-01 10:30:00,44.58,44.67,44.54,44.62,4500.0,29.8709,29.9312,29.8441,29.8977,4500.0
2012-02-01 11:00:00,44.67,44.71,44.63,44.64,2000.0,29.9312,29.958,29.9044,29.9111,2000.0
2012-02-01 11:30:00,44.69,44.7,44.61,44.66,13000.0,29.9446,29.9513,29.891,29.9245,13000.0
2012-02-01 12:00:00,44.68,44.74,44.61,44.72,9200.0,29.9379,29.9781,29.891,29.9647,9200.0
2012-02-01 12:30:00,44.71,44.75,44.67,44.68,8800.0,29.958,29.9848,29.9312,29.9379,8800.0
2012-02-01 13:00:00,44.68,44.75,44.65,44.7,3700.0,29.9379,29.9848,29.9178,29.9513,3700.0
2012-02-01 13:30:00,44.71,44.75,44.6,44.6,2700.0,29.958,29.9848,29.8843,29.8843,2700.0
2012-02-01 14:00:00,44.66,44.68,44.62,44.67,2100.0,29.9245,29.9379,29.8977,29.9312,2100.0
2012-02-01 14:30:00,44.69,44.69,44.6,44.65,5900.0,29.9446,29.9446,29.8843,29.9178,5900.0
2012-02-01 15:00:00,44.68,44.72,44.58,44.64,16300.0,29.9379,29.9647,29.8709,29.9111,16300.0
2012-02-01 15:30:00,44.62,44.65,44.44,44.55,47400.0,29.8977,29.9178,29.7771,29.8508,47400.0
2012-02-02 09:30:00,44.76,44.76,44.59,44.62,45400.0,29.9915,29.9915,29.8776,29.8977,45400.0
2012-02-02 10:00:00,44.67,44.75,44.67,44.74,9000.0,29.9312,29.9848,29.9312,29.9781,9000.0
2012-02-02 10:30:00,44.7,44.81,44.7,44.8,3200.0,29.9513,30.025,29.9513,30.0183,3200.0
2012-02-02 11:00:00,44.76,44.86,44.74,44.83,25500.0,29.9915,30.0585,29.9781,30.0384,25500.0
2012-02-02 11:30:00,44.79,44.8,44.69,44.72,27500.0,30.0116,30.0183,29.9446,29.9647,27500.0
2012-02-02 12:00:00,44.7,44.7,44.61,44.67,14800.0,29.9513,29.9513,29.891,29.9312,14800.0
2012-02-02 12:30:00,44.69,44.69,44.58,44.63,3200.0,29.9446,29.9446,29.8709,29.9044,3200.0
2012-02-02 13:00:00,44.63,44.63,44.63,44.63,0.0,29.9044,29.9044,29.9044,29.9044,0.0
2012-02-02 13:30:00,44.65,44.72,44.59,44.71,24800.0,29.9178,29.9647,29.8776,29.958,24800.0
2012-02-02 14:00:00,44.71,44.75,44.71,44.71,4700.0,29.958,29.9848,29.958,29.958,4700.0
2012-02-02 14:30:00,44.65,44.65,44.65,44.65,500.0,29.9178,29.9178,29.9178,29.9178,500.0
2012-02-02 15:00:00,44.7,44.73,44.65,44.65,5700.0,29.9513,29.9714,29.9178,29.9178,5700.0
2012-02-02 15:30:00,44.72,44.77,44.69,44.7,58600.0,29.9647,29.9982,29.9446,29.9513,58600.0
2012-02-03 09:30:00,45.21,45.21,44.97,44.97,27300.0,30.2931,30.2931,30.1322,30.1322,27300.0
2012-02-03 10:00:00,45.01,45.23,45.01,45.21,35300.0,30.159,30.3065,30.159,30.2931,35300.0
2012-02-03 10:30:00,45.17,45.21,45.15,45.17,5100.0,30.2663,30.2931,30.2529,30.2663,5100.0
2012-02-03 11:00:00,45.21,45.22,45.1,45.21,10400.0,30.2931,30.2998,30.2194,30.2931,10400.0
2012-02-03 11:30:00,45.26,45.26,45.2,45.2,3900.0,30.3266,30.3266,30.2864,30.2864,3900.0
2012-02-03 12:00:00,45.19,45.23,45.16,45.22,3700.0,30.2797,30.3065,30.2596,30.2998,3700.0
2012-02-03 12:30:00,45.26,45.38,45.26,45.34,1900.0,30.3266,30.407,30.3266,30.3802,1900.0
2012-02-03 13:00:00,45.27,45.34,45.24,45.29,7500.0,30.3333,30.3802,30.3132,30.3467,7500.0
2012-02-03 13:30:00,45.31,45.31,45.28,45.29,3700.0,30.3601,30.3601,30.34,30.3467,3700.0
2012-02-03 14:00:00,45.32,45.32,45.32,45.32,100.0,30.3668,30.3668,30.3668,30.3668,100.0
2012-02-03 14:30:00,45.38,45.42,45.32,45.34,5400.0,30.407,30.4338,30.3668,30.3802,5400.0
2012-02-03 15:00:00,45.37,45.39,45.33,45.33,3200.0,30.4003,30.4137,30.3735,30.3735,3200.0
2012-02-03 15:30:00,45.32,45.4,45.28,45.38,17200.0,30.3668,30.4204,30.34,30.407,17200.0
2012-02-06 09:30:00,44.91,44.95,44.87,44.94,14400.0,30.092,30.1188,30.0652,30.1121,14400.0
2012-02-06 10:00:00,44.99,45.02,44.99,44.99,3600.0,30.1456,30.1657,30.1456,30.1456,3600.0
2012-02-06 10:30:00,44.99,45.0,44.89,44.91,20800.0,30.1456,30.1523,30.0786,30.092,20800.0
2012-02-06 11:00:00,45.13,45.13,45.04,45.04,5400.0,30.2395,30.2395,30.1791,30.1791,5400.0
2012-02-06 11:30:00,45.09,45.09,45.08,45.08,600.0,30.2126,30.2126,30.2059,30.2059,600.0
2012-02-06 12:00:00,45.05,45.08,45.02,45.05,1300.0,30.1858,30.2059,30.1657,30.1858,1300.0
2012-02-06 12:30:00,45.07,45.11,45.07,45.07,8700.0,30.1992,30.2261,30.1992,30.1992,8700.0
2012-02-06 13:00:00,45.09,45.09,45.03,45.03,3700.0,30.2126,30.2126,30.1724,30.1724,3700.0
2012-02-06 13:30:00,45.06,45.06,45.0,45.01,4200.0,30.1925,30.1925,30.1523,30.159,4200.0
2012-02-06 14:00:00,45.03,45.05,45.03,45.05,1500.0,30.1724,30.1858,30.1724,30.1858,1500.0
2012-02-06 14:30:00,45.06,45.1,45.03,45.05,5100.0,30.1925,30.2194,30.1724,30.1858,5100.0
2012-02-06 15:00:00,45.09,45.09,45.05,45.09,14800.0,30.2126,30.2126,30.1858,30.2126,14800.0
2012-02-06 15:30:00,45.09,45.1,45.05,45.1,14500.0,30.2126,30.2194,30.1858,30.2194,14500.0
2012-02-07 09:30:00,45.14,45.14,44.92,44.94,5400.0,30.2462,30.2462,30.0987,30.1121,5400.0
2012-02-07 10:00:00,44.95,45.02,44.89,45.01,17000.0,30.1188,30.1657,30.0786,30.159,17000.0
2012-02-07 10:30:00,45.05,45.17,45.05,45.17,1300.0,30.1858,30.2663,30.1858,30.2663,1300.0
2012-02-07 11:00:00,45.34,45.34,45.3,45.34,900.0,30.3802,30.3802,30.3534,30.3802,900.0
2012-02-07 11:30:00,45.32,45.34,45.23,45.23,7600.0,30.3668,30.3802,30.3065,30.3065,7600.0
2012-02-07 12:00:00,45.29,45.31,45.25,45.31,4400.0,30.3467,30.3601,30.3199,30.3601,4400.0
2012-02-07 12:30:00,45.28,45.31,45.28,45.31,400.0,30.34,30.3601,30.34,30.3601,400.0
2012-02-07 13:00:00,45.31,45.31,45.26,45.26,1600.0,30.3601,30.3601,30.3266,30.3266,1600.0
2012-02-07 13:30:00,45.26,45.26,45.26,45.26,0.0,30.3266,30.3266,30.3266,30.3266,0.0
2012-02-07 14:00:00,45.28,45.29,45.23,45.26,9400.0,30.34,30.3467,30.3065,30.3266,9400.0
2012-02-07 14:30:00,45.24,45.29,45.24,45.27,1500.0,30.3132,30.3467,30.3132,30.3333,1500.0
2012-02-07 15:00:00,45.3,45.35,45.28,45.35,4400.0,30.3534,30.3869,30.34,30.3869,4400.0
2012-02-07 15:30:00,45.37,45.37,45.32,45.33,10100.0,30.4003,30.4003,30.3668,30.3735,10100.0
2012-02-08 09:30:00,45.49,45.55,45.49,45.51,15300.0,30.4807,30.5209,30.4807,30.4941,15300.0
2012-02-08 10:00:00,45.55,45.63,45.52,45.52,39400.0,30.5209,30.5745,30.5008,30.5008,39400.0
2012-02-08 10:30:00,45.55,45.55,45.42,45.45,11800.0,30.5209,30.5209,30.4338,30.4539,11800.0
2012-02-08 11:00:00,45.47,45.47,45.27,45.27,1100.0,30.4673,30.4673,30.3333,30.3333,1100.0
2012-02-08 11:30:00,45.28,45.32,45.24,45.32,700.0,30.34,30.3668,30.3132,30.3668,700.0
2012-02-08 12:00:00,45.34,45.37,45.34,45.37,6500.0,30.3802,30.4003,30.3802,30.4003,6500.0
2012-02-08 12:30:00,45.4,45.41,45.4,45.41,3200.0,30.4204,30.4271,30.4204,30.4271,3200.0
2012-02-08 13:00:00,45.45,45.45,45.4,45.42,900.0,30.4539,30.4539,30.4204,30.4338,900.0
2012-02-08 13:30:00,45.44,45.45,45.43,45.43,1900.0,30.4472,30.4539,30.4405,30.4405,1900.0
2012-02-08 14:00:00,45.42,45.43,45.36,45.39,4100.0,30.4338,30.4405,30.3936,30.4137,4100.0
2012-02-08 14:30:00,45.46,45.54,45.41,45.52,14600.0,30.4606,30.5142,30.4271,30.5008,14600.0
2012-02-08 15:00:00,45.51,45.52,45.5,45.5,6100.0,30.4941,30.5008,30.4874,30.4874,6100.0
2012-02-08 15:30:00,45.45,45.52,45.42,45.5,10900.0,30.4539,30.5008,30.4338,30.4874,10900.0
2012-02-09 09:30:00,45.78,45.78,45.51,45.62,23100.0,30.675,30.675,30.4941,30.5678,23100.0
2012-02-09 10:00:00,45.66,45.69,45.39,45.39,14700.0,30.5946,30.6147,30.4137,30.4137,14700.0
2012-02-09 10:30:00,45.36,45.49,45.34,45.45,19000.0,30.3936,30.4807,30.3802,30.4539,19000.0
2012-02-09 11:00:00,45.51,45.52,45.46,45.46,3700.0,30.4941,30.5008,30.4606,30.4606,3700.0
2012-02-09 11:30:00,45.41,45.5,45.41,45.5,600.0,30.4271,30.4874,30.4271,30.4874,600.0
2012-02-09 12:00:00,45.57,45.58,45.54,45.54,1000.0,30.5343,30.541,30.5142,30.5142,1000.0
2012-02-09 12:30:00,45.54,45.59,45.54,45.59,300.0,30.5142,30.5477,30.5142,30.5477,300.0
2012-02-09 13:00:00,45.6,45.6,45.54,45.59,4300.0,30.5544,30.5544,30.5142,30.5477,4300.0
2012-02-09 13:30:00,45.53,45.56,45.51,45.51,500.0,30.5075,30.5276,30.4941,30.4941,500.0
2012-02-09 14:00:00,45.55,45.6,45.55,45.56,7300.0,30.5209,30.5544,30.5209,30.5276,7300.0
2012-02-09 14:30:00,45.57,45.6,45.53,45.54,14800.0,30.5343,30.5544,30.5075,30.5142,14800.0
2012-02-09 15:00:00,45.55,45.59,45.53,45.53,800.0,30.5209,30.5477,30.5075,30.5075,800.0
2012-02-09 15:30:00,45.5,45.51,45.46,45.49,11500.0,30.4874,30.4941,30.4606,30.4807,11500.0
2012-02-10 09:30:00,44.77,44.81,44.64,44.65,16000.0,29.9982,30.025,29.9111,29.9178,16000.0
2012-02-10 10:00:00,44.65,44.67,44.62,44.67,900.0,29.9178,29.9312,29.8977,29.9312,900.0
2012-02-10 10:30:00,44.71,44.72,44.7,44.7,2000.0,29.958,29.9647,29.9513,29.9513,2000.0
2012-02-10 11:00:00,44.73,44.79,44.72,44.72,1500.0,29.9714,30.0116,29.9647,29.9647,1500.0
2012-02-10 11:30:00,44.71,44.75,44.71,44.75,2100.0,29.958,29.9848,29.958,29.9848,2100.0
2012-02-10 12:00:00,44.75,44.75,44.72,44.72,700.0,29.9848,29.9848,29.9647,29.9647,700.0
2012-02-10 12:30:00,44.74,44.78,44.72,44.78,7000.0,29.9781,30.0049,29.9647,30.0049,7000.0
2012-02-10 13:00:00,44.78,44.78,44.74,44.74,2900.0,30.0049,30.0049,29.9781,29.9781,2900.0
2012-02-10 13:30:00,44.74,44.74,44.62,44.65,4300.0,29.9781,29.9781,29.8977,29.9178,4300.0
2012-02-10 14:00:00,44.63,44.64,44.6,44.64,3300.0,29.9044,29.9111,29.8843,29.9111,3300.0
2012-02-10 14:30:00,44.66,44.69,44.65,44.66,15600.0,29.9245,29.9446,29.9178,29.9245,15600.0
2012-02-10 15:00:00,44.66,44.66,44.55,44.6,6300.0,29.9245,29.9245,29.8508,29.8843,6300.0
2012-02-10 15:30:00,44.6,44.69,44.57,44.69,10400.0,29.8843,29.9446,29.8642,29.9446,10400.0
2012-02-13 09:30:00,45.33,45.44,45.19,45.2,11000.0,30.3735,30.4472,30.2797,30.2864,11000.0
2012-02-13 10:00:00,45.23,45.23,45.12,45.19,3700.0,30.3065,30.3065,30.2328,30.2797,3700.0
2012-02-13 10:30:00,45.16,45.18,45.1,45.15,14000.0,30.2596,30.273,30.2194,30.2529,14000.0
2012-02-13 11:00:00,45.2,45.2,45.15,45.15,1500.0,30.2864,30.2864,30.2529,30.2529,1500.0
2012-02-13 11:30:00,45.15,45.21,45.14,45.2,3800.0,30.2529,30.2931,30.2462,30.2864,3800.0
2012-02-13 12:00:00,45.25,45.25,45.25,45.25,2500.0,30.3199,30.3199,30.3199,30.3199,2500.0
2012-02-13 12:30:00,45.2,45.23,45.14,45.23,3000.0,30.2864,30.3065,30.2462,30.3065,3000.0
2012-02-13 13:00:00,45.3,45.31,45.3,45.31,2900.0,30.3534,30.3601,30.3534,30.3601,2900.0
2012-02-13 13:30:00,45.3,45.36,45.28,45.32,21900.0,30.3534,30.3936,30.34,30.3668,21900.0
2012-02-13 14:00:00,45.27,45.37,45.24,45.3,8500.0,30.3333,30.4003,30.3132,30.3534,8500.0
2012-02-13 14:30:00,45.3,45.36,45.3,45.3,3500.0,30.3534,30.3936,30.3534,30.3534,3500.0
2012-02-13 15:00:00,45.34,45.34,45.22,45.22,6400.0,30.3802,30.3802,30.2998,30.2998,6400.0
2012-02-13 15:30:00,45.24,45.24,45.17,45.19,7300.0,30.3132,30.3132,30.2663,30.2797,7300.0
2012-02-14 09:30:00,45.05,45.08,45.0,45.0,9100.0,30.1858,30.2059,30.1523,30.1523,9100.0
2012-02-14 10:00:00,44.95,44.95,44.81,44.89,10600.0,30.1188,30.1188,30.025,30.0786,10600.0
2012-02-14 10:30:00,44.92,44.92,44.81,44.84,3700.0,30.0987,30.0987,30.025,30.0451,3700.0
2012-02-14 11:00:00,44.84,44.87,44.84,44.85,6300.0,30.0451,30.0652,30.0451,30.0518,6300.0
2012-02-14 11:30:00,44.91,44.97,44.91,44.97,7600.0,30.092,30.1322,30.092,30.1322,7600.0
2012-02-14 12:00:00,44.95,44.95,44.91,44.92,2900.0,30.1188,30.1188,30.092,30.0987,2900.0
2012-02-14 12:30:00,44.89,44.94,44.86,44.86,6800.0,30.0786,30.1121,30.0585,30.0585,6800.0
2012-02-14 13:00:00,44.85,44.85,44.75,44.75,3500.0,30.0518,30.0518,29.9848,29.9848,3500.0
2012-02-14 13:30:00,44.78,44.84,44.78,44.82,1400.0,30.0049,30.0451,30.0049,30.0317,1400.0
2012-02-14 14:00:00,44.81,44.84,44.7,44.7,4700.0,30.025,30.0451,29.9513,29.9513,4700.0
2012-02-14 14:30:00,44.64,44.66,44.62,44.66,2000.0,29.9111,29.9245,29.8977,29.9245,2000.0
2012-02-14 15:00:00,44.75,44.76,44.65,44.68,5400.0,29.9848,29.9915,29.9178,29.9379,5400.0
2012-02-14 15:30:00,44.67,44.88,44.62,44.88,13400.0,29.9312,30.0719,29.8977,30.0719,13400.0
2012-02-15 09:30:00,45.41,45.41,45.11,45.29,53200.0,30.4271,30.4271,30.2261,30.3467,53200.0
2012-02-15 10:00:00,45.3,45.3,45.12,45.12,6200.0,30.3534,30.3534,30.2328,30.2328,6200.0
2012-02-15 10:30:00,45.24,45.24,45.24,45.24,400.0,30.3132,30.3132,30.3132,30.3132,400.0
2012-02-15 11:00:00,45.2,45.23,45.2,45.23,1000.0,30.2864,30.3065,30.2864,30.3065,1000.0
2012-02-15 11:30:00,45.29,45.35,45.29,45.34,98800.0,30.3467,30.3869,30.3467,30.3802,98800.0
2012-02-15 12:00:00,45.26,45.3,45.24,45.24,3700.0,30.3266,30.3534,30.3132,30.3132,3700.0
2012-02-15 12:30:00,45.25,45.25,45.09,45.09,4400.0,30.3199,30.3199,30.2126,30.2126,4400.0
2012-02-15 13:00:00,45.06,45.13,45.06,45.13,300.0,30.1925,30.2395,30.1925,30.2395,300.0
2012-02-15 13:30:00,45.13,45.15,45.07,45.07,8300.0,30.2395,30.2529,30.1992,30.1992,8300.0
2012-02-15 14:00:00,45.12,45.12,44.97,45.05,1300.0,30.2328,30.2328,30.1322,30.1858,1300.0
2012-02-15 14:30:00,45.06,45.14,45.03,45.03,10900.0,30.1925,30.2462,30.1724,30.1724,10900.0
2012-02-15 15:00:00,45.01,45.06,44.96,44.99,4200.0,30.159,30.1925,30.1255,30.1456,4200.0
2012-02-15 15:30:00,45.02,45.13,45.02,45.06,8400.0,30.1657,30.2395,30.1657,30.1925,8400.0
2012-02-16 09:30:00,44.94,44.94,44.85,44.85,5100.0,30.1121,30.1121,30.0518,30.0518,5100.0
2012-02-16 10:00:00,44.97,45.04,44.93,45.02,4900.0,30.1322,30.1791,30.1054,30.1657,4900.0
2012-02-16 10:30:00,45.09,45.1,45.04,45.06,1900.0,30.2126,30.2194,30.1791,30.1925,1900.0
2012-02-16 11:00:00,45.08,45.14,45.03,45.14,1800.0,30.2059,30.2462,30.1724,30.2462,1800.0
2012-02-16 11:30:00,45.15,45.4,45.15,45.4,4000.0,30.2529,30.4204,30.2529,30.4204,4000.0
2012-02-16 12:00:00,45.41,45.44,45.4,45.44,12100.0,30.4271,30.4472,30.4204,30.4472,12100.0
2012-02-16 12:30:00,45.43,45.43,45.31,45.34,24500.0,30.4405,30.4405,30.3601,30.3802,24500.0
2012-02-16 13:00:00,45.5,45.6,45.5,45.51,97500.0,30.4874,30.5544,30.4874,30.4941,97500.0
2012-02-16 13:30:00,45.51,45.57,45.44,45.52,7200.0,30.4941,30.5343,30.4472,30.5008,7200.0
2012-02-16 14:00:00,45.52,45.53,45.46,45.46,6800.0,30.5008,30.5075,30.4606,30.4606,6800.0
2012-02-16 14:30:00,45.47,45.53,45.47,45.53,1100.0,30.4673,30.5075,30.4673,30.5075,1100.0
2012-02-16 15:00:00,45.51,45.53,45.51,45.53,900.0,30.4941,30.5075,30.4941,30.5075,900.0
2012-02-16 15:30:00,45.53,45.6,45.48,45.5,28500.0,30.5075,30.5544,30.474,30.4874,28500.0
2012-02-17 09:30:00,45.83,45.83,45.73,45.73,16100.0,30.7085,30.7085,30.6415,30.6415,16100.0
2012-02-17 10:00:00,45.68,45.68,45.57,45.66,23800.0,30.608,30.608,30.5343,30.5946,23800.0
2012-02-17 10:30:00,45.72,45.72,45.66,45.66,15000.0,30.6348,30.6348,30.5946,30.5946,15000.0
2012-02-17 11:00:00,45.62,45.62,45.53,45.53,1100.0,30.5678,30.5678,30.5075,30.5075,1100.0
2012-02-17 11:30:00,45.64,45.64,45.6,45.6,1200.0,30.5812,30.5812,30.5544,30.5544,1200.0
2012-02-17 12:00:00,45.64,45.64,45.56,45.62,4100.0,30.5812,30.5812,30.5276,30.5678,4100.0
2012-02-17 12:30:00,45.63,45.64,45.6,45.64,1700.0,30.5745,30.5812,30.5544,30.5812,1700.0
2012-02-17 13:00:00,45.65,45.74,45.65,45.73,12300.0,30.5879,30.6482,30.5879,30.6415,12300.0
2012-02-17 13:30:00,45.65,45.72,45.6,45.71,6800.0,30.5879,30.6348,30.5544,30.6281,6800.0
2012-02-17 14:00:00,45.72,45.74,45.71,45.73,5200.0,30.6348,30.6482,30.6281,30.6415,5200.0
2012-02-17 14:30:00,45.67,45.74,45.67,45.74,2900.0,30.6013,30.6482,30.6013,30.6482,2900.0
2012-02-17 15:00:00,45.74,45.78,45.68,45.78,9200.0,30.6482,30.675,30.608,30.675,9200.0
2012-02-17 15:30:00,45.78,45.78,45.7,45.78,7800.0,30.675,30.675,30.6214,30.675,7800.0
2012-02-21 09:30:00,46.0,46.0,45.75,45.77,24200.0,30.8224,30.8224,30.6549,30.6683,24200.0
2012-02-21 10:00:00,45.77,45.88,45.77,45.8,8000.0,30.6683,30.742,30.6683,30.6884,8000.0
2012-02-21 10:30:00,45.8,45.99,45.8,45.99,6400.0,30.6884,30.8157,30.6884,30.8157,6400.0
2012-02-21 11:00:00,46.01,46.01,45.91,45.97,13200.0,30.8291,30.8291,30.7621,30.8023,13200.0
2012-02-21 11:30:00,45.99,45.99,45.92,45.93,2300.0,30.8157,30.8157,30.7688,30.7755,2300.0
2012-02-21 12:00:00,45.94,45.99,45.94,45.98,7100.0,30.7822,30.8157,30.7822,30.809,7100.0
2012-02-21 12:30:00,45.97,45.97,45.87,45.87,4300.0,30.8023,30.8023,30.7353,30.7353,4300.0
2012-02-21 13:00:00,45.93,45.95,45.92,45.95,4300.0,30.7755,30.7889,30.7688,30.7889,4300.0
2012-02-21 13:30:00,45.92,45.96,45.89,45.89,2500.0,30.7688,30.7956,30.7487,30.7487,2500.0
2012-02-21 14:00:00,45.9,45.9,45.83,45.84,600.0,30.7554,30.7554,30.7085,30.7152,600.0
2012-02-21 14:30:00,45.84,45.84,45.81,45.81,900.0,30.7152,30.7152,30.6951,30.6951,900.0
2012-02-21 15:00:00,45.81,45.81,45.74,45.75,4400.0,30.6951,30.6951,30.6482,30.6549,4400.0
2012-02-21 15:30:00,45.76,45.78,45.76,45.78,11200.0,30.6616,30.675,30.6616,30.675,11200.0
2012-02-22 09:30:00,45.68,45.76,45.6,45.6,4600.0,30.608,30.6616,30.5544,30.5544,4600.0
2012-02-22 10:00:00,45.67,45.73,45.67,45.68,2200.0,30.6013,30.6415,30.6013,30.608,2200.0
2012-02-22 10:30:00,45.63,45.72,45.57,45.72,2900.0,30.5745,30.6348,30.5343,30.6348,2900.0
2012-02-22 11:00:00,45.7,45.82,45.65,45.65,2500.0,30.6214,30.7018,30.5879,30.5879,2500.0
2012-02-22 11:30:00,45.8,45.81,45.6,45.61,8900.0,30.6884,30.6951,30.5544,30.5611,8900.0
2012-02-22 12:00:00,45.56,45.6,45.56,45.6,1100.0,30.5276,30.5544,30.5276,30.5544,1100.0
2012-02-22 12:30:00,45.65,45.66,45.56,45.56,10700.0,30.5879,30.5946,30.5276,30.5276,10700.0
2012-02-22 13:00:00,45.6,45.7,45.6,45.7,10000.0,30.5544,30.6214,30.5544,30.6214,10000.0
2012-02-22 13:30:00,45.66,45.73,45.66,45.72,3200.0,30.5946,30.6415,30.5946,30.6348,3200.0
2012-02-22 14:00:00,45.72,45.78,45.66,45.67,18100.0,30.6348,30.675,30.5946,30.6013,18100.0
2012-02-22 14:30:00,45.71,45.74,45.66,45.71,6500.0,30.6281,30.6482,30.5946,30.6281,6500.0
2012-02-22 15:00:00,45.68,45.72,45.66,45.68,3700.0,30.608,30.6348,30.5946,30.608,3700.0
2012-02-22 15:30:00,45.7,45.7,45.62,45.68,3900.0,30.6214,30.6214,30.5678,30.608,3900.0
2012-02-23 09:30:00,45.73,45.75,45.5,45.56,11800.0,30.6415,30.6549,30.4874,30.5276,11800.0
2012-02-23 10:00:00,45.68,45.68,45.64,45.64,4100.0,30.608,30.608,30.5812,30.5812,4100.0
2012-02-23 10:30:00,45.74,45.82,45.66,45.82,5800.0,30.6482,30.7018,30.5946,30.7018,5800.0
2012-02-23 11:00:00,45.78,45.85,45.72,45.8,12300.0,30.675,30.7219,30.6348,30.6884,12300.0
2012-02-23 11:30:00,45.81,45.85,45.79,45.79,248000.0,30.6951,30.7219,30.6817,30.6817,248000.0
2012-02-23 12:00:00,45.8,45.8,45.77,45.79,700.0,30.6884,30.6884,30.6683,30.6817,700.0
2012-02-23 12:30:00,45.78,45.82,45.78,45.79,1100.0,30.675,30.7018,30.675,30.6817,1100.0
2012-02-23 13:00:00,45.8,45.81,45.78,45.8,6100.0,30.6884,30.6951,30.675,30.6884,6100.0
2012-02-23 13:30:00,45.77,45.8,45.77,45.8,4700.0,30.6683,30.6884,30.6683,30.6884,4700.0
2012-02-23 14:00:00,45.8,45.81,45.79,45.81,2300.0,30.6884,30.6951,30.6817,30.6951,2300.0
2012-02-23 14:30:00,45.81,45.86,45.81,45.85,10900.0,30.6951,30.7286,30.6951,30.7219,10900.0
2012-02-23 15:00:00,45.87,45.94,45.87,45.89,5200.0,30.7353,30.7822,30.7353,30.7487,5200.0
2012-02-23 15:30:00,45.89,45.98,45.89,45.96,33000.0,30.7487,30.809,30.7487,30.7956,33000.0
2012-02-24 09:30:00,46.18,46.26,46.09,46.26,9200.0,30.943,30.9966,30.8827,30.9966,9200.0
2012-02-24 10:00:00,46.26,46.38,46.26,46.27,4100.0,30.9966,31.077,30.9966,31.0033,4100.0
2012-02-24 10:30:00,46.25,46.28,46.25,46.25,5700.0,30.9899,31.01,30.9899,30.9899,5700.0
2012-02-24 11:00:00,46.27,46.32,46.25,46.31,7500.0,31.0033,31.0368,30.9899,31.0301,7500.0
2012-02-24 11:30:00,46.35,46.35,46.27,46.28,3000.0,31.0569,31.0569,31.0033,31.01,3000.0
2012-02-24 12:00:00,46.27,46.27,46.27,46.27,900.0,31.0033,31.0033,31.0033,31.0033,900.0
2012-02-24 12:30:00,46.34,46.34,46.31,46.34,3100.0,31.0502,31.0502,31.0301,31.0502,3100.0
2012-02-24 13:00:00,46.31,46.35,46.31,46.34,1300.0,31.0301,31.0569,31.0301,31.0502,1300.0
2012-02-24 13:30:00,46.31,46.35,46.25,46.31,5500.0,31.0301,31.0569,30.9899,31.0301,5500.0
2012-02-24 14:00:00,46.29,46.3,46.23,46.26,5400.0,31.0167,31.0234,30.9765,30.9966,5400.0
2012-02-24 14:30:00,46.14,46.19,46.14,46.19,10200.0,30.9162,30.9497,30.9162,30.9497,10200.0
2012-02-24 15:00:00,46.19,46.23,46.14,46.14,6700.0,30.9497,30.9765,30.9162,30.9162,6700.0
2012-02-24 15:30:00,46.15,46.26,46.14,46.26,16100.0,30.9229,30.9966,30.9162,30.9966,16100.0
2012-02-27 09:30:00,45.68,45.7,45.5,45.55,20500.0,30.608,30.6214,30.4874,30.5209,20500.0
2012-02-27 10:00:00,45.62,45.72,45.62,45.71,4100.0,30.5678,30.6348,30.5678,30.6281,4100.0
2012-02-27 10:30:00,45.73,45.83,45.7,45.76,86000.0,30.6415,30.7085,30.6214,30.6616,86000.0
2012-02-27 11:00:00,45.76,45.86,45.76,45.8,6300.0,30.6616,30.7286,30.6616,30.6884,6300.0
2012-02-27 11:30:00,45.87,45.93,45.85,45.92,1600.0,30.7353,30.7755,30.7219,30.7688,1600.0
2012-02-27 12:00:00,45.92,45.94,45.87,45.87,1600.0,30.7688,30.7822,30.7353,30.7353,1600.0
2012-02-27 12:30:00,45.88,45.97,45.88,45.97,1500.0,30.742,30.8023,30.742,30.8023,1500.0
2012-02-27 13:00:00,45.98,45.99,45.95,45.95,5300.0,30.809,30.8157,30.7889,30.7889,5300.0
2012-02-27 13:30:00,45.93,45.94,45.87,45.88,1700.0,30.7755,30.7822,30.7353,30.742,1700.0
2012-02-27 14:00:00,45.89,45.93,45.88,45.92,3900.0,30.7487,30.7755,30.742,30.7688,3900.0
2012-02-27 14:30:00,45.91,45.94,45.87,45.91,2200.0,30.7621,30.7822,30.7353,30.7621,2200.0
2012-02-27 15:00:00,45.94,46.01,45.92,45.92,1700.0,30.7822,30.8291,30.7688,30.7688,1700.0
2012-02-27 15:30:00,45.95,45.96,45.9,45.93,10800.0,30.7889,30.7956,30.7554,30.7755,10800.0
2012-02-28 09:30:00,46.13,46.13,45.99,46.02,17700.0,30.9095,30.9095,30.8157,30.8358,17700.0
2012-02-28 10:00:00,46.11,46.11,46.0,46.06,6900.0,30.8961,30.8961,30.8224,30.8626,6900.0
2012-02-28 10:30:00,46.15,46.2,46.15,46.2,1300.0,30.9229,30.9564,30.9229,30.9564,1300.0
2012-02-28 11:00:00,46.26,46.36,46.21,46.36,1200.0,30.9966,31.0636,30.9631,31.0636,1200.0
2012-02-28 11:30:00,46.37,46.37,46.3,46.32,800.0,31.0703,31.0703,31.0234,31.0368,800.0
2012-02-28 12:00:00,46.34,46.35,46.34,46.34,4300.0,31.0502,31.0569,31.0502,31.0502,4300.0
2012-02-28 12:30:00,46.35,46.35,46.3,46.3,1200.0,31.0569,31.0569,31.0234,31.0234,1200.0
2012-02-28 13:00:00,46.36,46.38,46.3,46.3,4200.0,31.0636,31.077,31.0234,31.0234,4200.0
2012-02-28 13:30:00,46.33,46.33,46.18,46.18,1000.0,31.0435,31.0435,30.943,30.943,1000.0
2012-02-28 14:00:00,46.24,46.26,46.24,46.26,900.0,30.9832,30.9966,30.9832,30.9966,900.0
2012-02-28 14:30:00,46.23,46.3,46.23,46.3,1300.0,30.9765,31.0234,30.9765,31.0234,1300.0
2012-02-28 15:00:00,46.32,46.39,46.27,46.39,4200.0,31.0368,31.0837,31.0033,31.0837,4200.0
2012-02-28 15:30:00,46.35,46.4,46.35,46.4,4900.0,31.0569,31.0904,31.0569,31.0904,4900.0
2012-02-29 09:30:00,46.54,46.66,46.54,46.65,7000.0,31.1842,31.2646,31.1842,31.2579,7000.0
2012-02-29 10:00:00,46.68,46.68,46.46,46.46,12000.0,31.278,31.278,31.1306,31.1306,12000.0
2012-02-29 10:30:00,46.4,46.4,46.0,46.14,11300.0,31.0904,31.0904,30.8224,30.9162,11300.0
2012-02-29 11:00:00,46.26,46.26,46.16,46.16,9900.0,30.9966,30.9966,30.9296,30.9296,9900.0
2012-02-29 11:30:00,46.08,46.19,46.07,46.18,4100.0,30.876,30.9497,30.8693,30.943,4100.0
2012-02-29 12:00:00,46.19,46.29,46.19,46.28,3500.0,30.9497,31.0167,30.9497,31.01,3500.0
2012-02-29 12:30:00,46.28,46.28,46.19,46.19,3600.0,31.01,31.01,30.9497,30.9497,3600.0
2012-02-29 13:00:00,46.19,46.19,46.18,46.18,700.0,30.9497,30.9497,30.943,30.943,700.0
2012-02-29 13:30:00,46.18,46.19,46.12,46.15,5900.0,30.943,30.9497,30.9028,30.9229,5900.0
2012-02-29 14:00:00,46.25,46.25,46.18,46.2,3100.0,30.9899,30.9899,30.943,30.9564,3100.0
2012-02-29 14:30:00,46.22,46.22,46.15,46.19,4600.0,30.9698,30.9698,30.9229,30.9497,4600.0
2012-02-29 15:00:00,46.15,46.15,46.0,46.07,4500.0,30.9229,30.9229,30.8224,30.8693,4500.0
2012-02-29 15:30:00,46.01,46.04,45.82,46.03,8900.0,30.8291,30.8492,30.7018,30.8425,8900.0
2012-03-01 09:30:00,46.26,46.37,46.26,46.36,12300.0,30.9966,31.0703,30.9966,31.0636,12300.0
2012-03-01 10:00:00,46.31,46.39,46.23,46.35,43100.0,31.0301,31.0837,30.9765,31.0569,43100.0
2012-03-01 10:30:00,46.41,46.41,46.23,46.31,12800.0,31.0971,31.0971,30.9765,31.0301,12800.0
2012-03-01 11:00:00,46.34,46.34,46.33,46.33,600.0,31.0502,31.0502,31.0435,31.0435,600.0
2012-03-01 11:30:00,46.45,46.48,46.38,46.44,10900.0,31.1239,31.144,31.077,31.1172,10900.0
2012-03-01 12:00:00,46.48,46.5,46.45,46.47,194700.0,31.144,31.1574,31.1239,31.1373,194700.0
2012-03-01 12:30:00,46.47,46.49,46.46,46.46,4700.0,31.1373,31.1507,31.1306,31.1306,4700.0
2012-03-01 13:00:00,46.5,46.52,46.5,46.52,400.0,31.1574,31.1708,31.1574,31.1708,400.0
2012-03-01 13:30:00,46.51,46.53,46.51,46.53,200.0,31.1641,31.1775,31.1641,31.1775,200.0
2012-03-01 14:00:00,46.56,46.56,46.44,46.51,14000.0,31.1976,31.1976,31.1172,31.1641,14000.0
2012-03-01 14:30:00,46.46,46.46,46.46,46.46,600.0,31.1306,31.1306,31.1306,31.1306,600.0
2012-03-01 15:00:00,46.51,46.53,46.36,46.48,9600.0,31.1641,31.1775,31.0636,31.144,9600.0
2012-03-01 15:30:00,46.48,46.52,46.41,46.52,199100.0,31.144,31.1708,31.0971,31.1708,199100.0
2012-03-02 09:30:00,46.18,46.23,46.08,46.16,11000.0,30.943,30.9765,30.876,30.9296,11000.0
2012-03-02 10:00:00,46.06,46.21,46.02,46.21,17000.0,30.8626,30.9631,30.8358,30.9631,17000.0
2012-03-02 10:30:00,46.17,46.22,46.1,46.21,5200.0,30.9363,30.9698,30.8894,30.9631,5200.0
2012-03-02 11:00:00,46.16,46.16,46.1,46.16,4200.0,30.9296,30.9296,30.8894,30.9296,4200.0
2012-03-02 11:30:00,46.15,46.15,46.0,46.06,6500.0,30.9229,30.9229,30.8224,30.8626,6500.0
2012-03-02 12:00:00,46.05,46.09,46.0,46.04,4400.0,30.8559,30.8827,30.8224,30.8492,4400.0
2012-03-02 12:30:00,46.05,46.11,46.05,46.11,300.0,30.8559,30.8961,30.8559,30.8961,300.0
2012-03-02 13:00:00,46.06,46.07,45.92,45.98,7600.0,30.8626,30.8693,30.7688,30.809,7600.0
2012-03-02 13:30:00,46.02,46.06,46.01,46.06,12200.0,30.8358,30.8626,30.8291,30.8626,12200.0
2012-03-02 14:00:00,46.01,46.07,46.01,46.05,2100.0,30.8291,30.8693,30.8291,30.8559,2100.0
2012-03-02 14:30:00,46.04,46.07,46.0,46.07,3200.0,30.8492,30.8693,30.8224,30.8693,3200.0
2012-03-02 15:00:00,46.09,46.11,46.01,46.11,25800.0,30.8827,30.8961,30.8291,30.8961,25800.0
2012-03-02 15:30:00,46.11,46.15,46.0,46.02,10500.0,30.8961,30.9229,30.8224,30.8358,10500.0
2012-03-05 09:30:00,45.9,45.94,45.7,45.7,4800.0,30.7554,30.7822,30.6214,30.6214,4800.0
2012-03-05 10:00:00,45.82,45.82,45.64,45.64,7900.0,30.7018,30.7018,30.5812,30.5812,7900.0
2012-03-05 10:30:00,45.62,45.71,45.62,45.71,1500.0,30.5678,30.6281,30.5678,30.6281,1500.0
2012-03-05 11:00:00,45.71,45.73,45.63,45.63,3000.0,30.6281,30.6415,30.5745,30.5745,3000.0
2012-03-05 11:30:00,45.68,45.68,45.63,45.67,20800.0,30.608,30.608,30.5745,30.6013,20800.0
2012-03-05 12:00:00,45.67,45.7,45.64,45.64,2900.0,30.6013,30.6214,30.5812,30.5812,2900.0
2012-03-05 12:30:00,45.63,45.67,45.63,45.67,2600.0,30.5745,30.6013,30.5745,30.6013,2600.0
2012-03-05 13:00:00,45.65,45.65,45.61,45.64,3000.0,30.5879,30.5879,30.5611,30.5812,3000.0
2012-03-05 13:30:00,45.63,45.65,45.63,45.65,3400.0,30.5745,30.5879,30.5745,30.5879,3400.0
2012-03-05 14:00:00,45.65,45.67,45.63,45.67,15900.0,30.5879,30.6013,30.5745,30.6013,15900.0
2012-03-05 14:30:00,45.67,45.71,45.64,45.65,5800.0,30.6013,30.6281,30.5812,30.5879,5800.0
2012-03-05 15:00:00,45.74,45.81,45.74,45.81,1100.0,30.6482,30.6951,30.6482,30.6951,1100.0
2012-03-05 15:30:00,45.81,45.81,45.68,45.74,12700.0,30.6951,30.6951,30.608,30.6482,12700.0
2012-03-06 09:30:00,44.74,44.74,44.54,44.54,37300.0,29.9781,29.9781,29.8441,29.8441,37300.0
2012-03-06 10:00:00,44.53,44.53,44.31,44.37,7600.0,29.8374,29.8374,29.69,29.7302,7600.0
2012-03-06 10:30:00,44.43,44.48,44.37,44.37,3700.0,29.7704,29.8039,29.7302,29.7302,3700.0
2012-03-06 11:00:00,44.37,44.54,44.37,44.39,16400.0,29.7302,29.8441,29.7302,29.7436,16400.0
2012-03-06 11:30:00,44.43,44.43,44.31,44.36,1300.0,29.7704,29.7704,29.69,29.7235,1300.0
2012-03-06 12:00:00,44.33,44.33,44.25,44.25,8800.0,29.7034,29.7034,29.6498,29.6498,8800.0
2012-03-06 12:30:00,44.24,44.26,44.23,44.25,5800.0,29.6431,29.6565,29.6364,29.6498,5800.0
2012-03-06 13:00:00,44.26,44.33,44.2,44.22,10500.0,29.6565,29.7034,29.6163,29.6297,10500.0
2012-03-06 13:30:00,44.25,44.26,44.24,44.25,6400.0,29.6498,29.6565,29.6431,29.6498,6400.0
2012-03-06 14:00:00,44.26,44.3,44.24,44.24,7300.0,29.6565,29.6833,29.6431,29.6431,7300.0
2012-03-06 14:30:00,44.2,44.2,44.11,44.2,28900.0,29.6163,29.6163,29.556,29.6163,28900.0
2012-03-06 15:00:00,44.2,44.32,44.17,44.26,26100.0,29.6163,29.6967,29.5962,29.6565,26100.0
2012-03-06 15:30:00,44.28,44.33,44.15,44.31,28400.0,29.6699,29.7034,29.5828,29.69,28400.0
2012-03-07 09:30:00,44.64,44.64,44.49,44.6,6200.0,29.9111,29.9111,29.8106,29.8843,6200.0
2012-03-07 10:00:00,44.58,44.6,44.54,44.54,6500.0,29.8709,29.8843,29.8441,29.8441,6500.0
2012-03-07 10:30:00,44.55,44.61,44.55,44.58,3400.0,29.8508,29.891,29.8508,29.8709,3400.0
2012-03-07 11:00:00,44.71,44.81,44.7,44.8,13000.0,29.958,30.025,29.9513,30.0183,13000.0
2012-03-07 11:30:00,44.78,44.82,44.76,44.81,12700.0,30.0049,30.0317,29.9915,30.025,12700.0
2012-03-07 12:00:00,44.79,44.79,44.79,44.79,100.0,30.0116,30.0116,30.0116,30.0116,100.0
2012-03-07 12:30:00,44.76,44.8,44.76,44.8,5300.0,29.9915,30.0183,29.9915,30.0183,5300.0
2012-03-07 13:00:00,44.8,44.82,44.76,44.78,5800.0,30.0183,30.0317,29.9915,30.0049,5800.0
2012-03-07 13:30:00,44.78,44.78,44.72,44.74,6800.0,30.0049,30.0049,29.9647,29.9781,6800.0
2012-03-07 14:00:00,44.74,44.82,44.71,44.8,26800.0,29.9781,30.0317,29.958,30.0183,26800.0
2012-03-07 14:30:00,44.77,44.82,44.74,44.82,20400.0,29.9982,30.0317,29.9781,30.0317,20400.0
2012-03-07 15:00:00,44.83,44.84,44.8,44.84,3400.0,30.0384,30.0451,30.0183,30.0451,3400.0
2012-03-07 15:30:00,44.85,44.88,44.84,44.84,7300.0,30.0518,30.0719,30.0451,30.0451,7300.0
2012-03-08 09:30:00,45.5,45.61,45.49,45.54,6000.0,30.4874,30.5611,30.4807,30.5142,6000.0
2012-03-08 10:00:00,45.52,45.52,45.41,45.42,21100.0,30.5008,30.5008,30.4271,30.4338,21100.0
2012-03-08 10:30:00,45.43,45.58,45.43,45.56,16100.0,30.4405,30.541,30.4405,30.5276,16100.0
2012-03-08 11:00:00,45.65,45.67,45.64,45.64,46200.0,30.5879,30.6013,30.5812,30.5812,46200.0
2012-03-08 11:30:00,45.65,45.65,45.65,45.65,600.0,30.5879,30.5879,30.5879,30.5879,600.0
2012-03-08 12:00:00,45.68,45.69,45.64,45.67,2600.0,30.608,30.6147,30.5812,30.6013,2600.0
2012-03-08 12:30:00,45.7,45.7,45.7,45.7,400.0,30.6214,30.6214,30.6214,30.6214,400.0
2012-03-08 13:00:00,45.72,45.72,45.72,45.72,1100.0,30.6348,30.6348,30.6348,30.6348,1100.0
2012-03-08 13:30:00,45.71,45.72,45.67,45.7,4600.0,30.6281,30.6348,30.6013,30.6214,4600.0
2012-03-08 14:00:00,45.7,45.71,45.63,45.67,59000.0,30.6214,30.6281,30.5745,30.6013,59000.0
2012-03-08 14:30:00,45.67,45.86,45.67,45.86,6800.0,30.6013,30.7286,30.6013,30.7286,6800.0
2012-03-08 15:00:00,45.86,45.92,45.82,45.88,2600.0,30.7286,30.7688,30.7018,30.742,2600.0
2012-03-08 15:30:00,45.89,45.89,45.83,45.83,13700.0,30.7487,30.7487,30.7085,30.7085,13700.0
2012-03-09 09:30:00,45.7,45.7,45.61,45.61,3000.0,30.6214,30.6214,30.5611,30.5611,3000.0
2012-03-09 10:00:00,45.6,45.74,45.6,45.71,4200.0,30.5544,30.6482,30.5544,30.6281,4200.0
2012-03-09 10:30:00,45.73,45.83,45.73,45.82,2200.0,30.6415,30.7085,30.6415,30.7018,2200.0
2012-03-09 11:00:00,45.79,45.79,45.78,45.78,1800.0,30.6817,30.6817,30.675,30.675,1800.0
2012-03-09 11:30:00,45.71,45.74,45.71,45.71,11100.0,30.6281,30.6482,30.6281,30.6281,11100.0
2012-03-09 12:00:00,45.74,45.79,45.69,45.73,31200.0,30.6482,30.6817,30.6147,30.6415,31200.0
2012-03-09 12:30:00,45.73,45.73,45.7,45.73,38000.0,30.6415,30.6415,30.6214,30.6415,38000.0
2012-03-09 13:00:00,45.74,45.74,45.72,45.72,8100.0,30.6482,30.6482,30.6348,30.6348,8100.0
2012-03-09 13:30:00,45.69,45.73,45.69,45.73,9100.0,30.6147,30.6415,30.6147,30.6415,9100.0
2012-03-09 14:00:00,45.73,45.75,45.71,45.72,29800.0,30.6415,30.6549,30.6281,30.6348,29800.0
2012-03-09 14:30:00,45.72,45.77,45.62,45.62,35800.0,30.6348,30.6683,30.5678,30.5678,35800.0
2012-03-09 15:00:00,45.65,45.69,45.65,45.69,16100.0,30.5879,30.6147,30.5879,30.6147,16100.0
2012-03-09 15:30:00,45.69,45.71,45.64,45.71,21100.0,30.6147,30.6281,30.5812,30.6281,21100.0
2012-03-12 09:30:00,45.65,45.65,45.35,45.44,30200.0,30.5879,30.5879,30.3869,30.4472,30200.0
2012-03-12 10:00:00,45.37,45.37,45.33,45.36,4300.0,30.4003,30.4003,30.3735,30.3936,4300.0
2012-03-12 10:30:00,45.28,45.36,45.26,45.32,7800.0,30.34,30.3936,30.3266,30.3668,7800.0
2012-03-12 11:00:00,45.35,45.35,45.31,45.32,1400.0,30.3869,30.3869,30.3601,30.3668,1400.0
2012-03-12 11:30:00,45.33,45.37,45.33,45.36,8700.0,30.3735,30.4003,30.3735,30.3936,8700.0
2012-03-12 12:00:00,45.34,45.4,45.33,45.4,5400.0,30.3802,30.4204,30.3735,30.4204,5400.0
2012-03-12 12:30:00,45.4,45.4,45.4,45.4,0.0,30.4204,30.4204,30.4204,30.4204,0.0
2012-03-12 13:00:00,45.41,45.41,45.39,45.41,9000.0,30.4271,30.4271,30.4137,30.4271,9000.0
2012-03-12 13:30:00,45.42,45.51,45.42,45.49,15400.0,30.4338,30.4941,30.4338,30.4807,15400.0
2012-03-12 14:00:00,45.44,45.49,45.44,45.44,2600.0,30.4472,30.4807,30.4472,30.4472,2600.0
2012-03-12 14:30:00,45.47,45.47,45.47,45.47,1800.0,30.4673,30.4673,30.4673,30.4673,1800.0
2012-03-12 15:00:00,45.45,45.49,45.45,45.49,2500.0,30.4539,30.4807,30.4539,30.4807,2500.0
2012-03-12 15:30:00,45.49,45.49,45.45,45.49,12600.0,30.4807,30.4807,30.4539,30.4807,12600.0
2012-03-13 09:30:00,45.68,45.71,45.62,45.64,16200.0,30.608,30.6281,30.5678,30.5812,16200.0
2012-03-13 10:00:00,45.64,45.68,45.63,45.68,12500.0,30.5812,30.608,30.5745,30.608,12500.0
2012-03-13 10:30:00,45.66,45.78,45.66,45.78,6400.0,30.5946,30.675,30.5946,30.675,6400.0
2012-03-13 11:00:00,45.79,45.89,45.76,45.83,6400.0,30.6817,30.7487,30.6616,30.7085,6400.0
2012-03-13 11:30:00,45.92,46.02,45.92,46.02,1400.0,30.7688,30.8358,30.7688,30.8358,1400.0
2012-03-13 12:00:00,45.99,46.02,45.92,45.99,2500.0,30.8157,30.8358,30.7688,30.8157,2500.0
2012-03-13 12:30:00,46.02,46.02,45.95,46.02,2100.0,30.8358,30.8358,30.7889,30.8358,2100.0
2012-03-13 13:00:00,46.02,46.04,46.02,46.03,3400.0,30.8358,30.8492,30.8358,30.8425,3400.0
2012-03-13 13:30:00,46.02,46.02,45.95,46.0,7900.0,30.8358,30.8358,30.7889,30.8224,7900.0
2012-03-13 14:00:00,46.01,46.01,45.95,45.95,26700.0,30.8291,30.8291,30.7889,30.7889,26700.0
2012-03-13 14:30:00,45.94,45.96,45.86,45.93,8300.0,30.7822,30.7956,30.7286,30.7755,8300.0
2012-03-13 15:00:00,45.93,46.17,45.93,46.14,15000.0,30.7755,30.9363,30.7755,30.9162,15000.0
2012-03-13 15:30:00,46.12,46.29,46.09,46.27,13900.0,30.9028,31.0167,30.8827,31.0033,13900.0
2012-03-14 09:30:00,46.05,46.16,46.05,46.15,2300.0,30.8559,30.9296,30.8559,30.9229,2300.0
2012-03-14 10:00:00,46.14,46.14,46.03,46.04,7900.0,30.9162,30.9162,30.8425,30.8492,7900.0
2012-03-14 10:30:00,46.04,46.11,46.0,46.0,1900.0,30.8492,30.8961,30.8224,30.8224,1900.0
2012-03-14 11:00:00,45.98,45.98,45.83,45.85,10600.0,30.809,30.809,30.7085,30.7219,10600.0
2012-03-14 11:30:00,45.85,45.86,45.75,45.81,6900.0,30.7219,30.7286,30.6549,30.6951,6900.0
2012-03-14 12:00:00,45.85,45.87,45.75,45.75,6700.0,30.7219,30.7353,30.6549,30.6549,6700.0
2012-03-14 12:30:00,45.83,45.9,45.83,45.9,1000.0,30.7085,30.7554,30.7085,30.7554,1000.0
2012-03-14 13:00:00,45.93,45.94,45.9,45.93,700.0,30.7755,30.7822,30.7554,30.7755,700.0
2012-03-14 13:30:00,45.85,45.85,45.75,45.75,2500.0,30.7219,30.7219,30.6549,30.6549,2500.0
2012-03-14 14:00:00,45.71,45.75,45.66,45.71,9300.0,30.6281,30.6549,30.5946,30.6281,9300.0
2012-03-14 14:30:00,45.71,45.76,45.71,45.75,12400.0,30.6281,30.6616,30.6281,30.6549,12400.0
2012-03-14 15:00:00,45.73,45.74,45.63,45.71,38900.0,30.6415,30.6482,30.5745,30.6281,38900.0
2012-03-14 15:30:00,45.72,45.78,45.72,45.78,30100.0,30.6348,30.675,30.6348,30.675,30100.0
2012-03-15 09:30:00,45.95,45.95,45.82,45.83,2900.0,30.7889,30.7889,30.7018,30.7085,2900.0
2012-03-15 10:00:00,45.87,45.96,45.87,45.96,4800.0,30.7353,30.7956,30.7353,30.7956,4800.0
2012-03-15 10:30:00,46.0,46.05,45.97,45.97,11400.0,30.8224,30.8559,30.8023,30.8023,11400.0
2012-03-15 11:00:00,45.95,45.97,45.9,45.9,3700.0,30.7889,30.8023,30.7554,30.7554,3700.0
2012-03-15 11:30:00,45.99,46.0,45.95,45.98,3200.0,30.8157,30.8224,30.7889,30.809,3200.0
2012-03-15 12:00:00,46.0,46.1,46.0,46.1,2200.0,30.8224,30.8894,30.8224,30.8894,2200.0
2012-03-15 12:30:00,46.12,46.12,46.07,46.07,1300.0,30.9028,30.9028,30.8693,30.8693,1300.0
2012-03-15 13:00:00,46.17,46.25,46.16,46.16,1100.0,30.9363,30.9899,30.9296,30.9296,1100.0
2012-03-15 13:30:00,46.17,46.18,46.14,46.14,8200.0,30.9363,30.943,30.9162,30.9162,8200.0
2012-03-15 14:00:00,46.14,46.15,46.1,46.15,4200.0,30.9162,30.9229,30.8894,30.9229,4200.0
2012-03-15 14:30:00,46.16,46.16,46.14,46.14,7200.0,30.9296,30.9296,30.9162,30.9162,7200.0
2012-03-15 15:00:00,46.15,46.16,46.13,46.15,5300.0,30.9229,30.9296,30.9095,30.9229,5300.0
2012-03-15 15:30:00,46.15,46.19,46.12,46.17,12400.0,30.9229,30.9497,30.9028,30.9363,12400.0
2012-03-16 09:30:00,46.35,46.43,46.35,46.4,13600.0,31.0569,31.1105,31.0569,31.0904,13600.0
2012-03-16 10:00:00,46.35,46.4,46.33,46.38,10700.0,31.0569,31.0904,31.0435,31.077,10700.0
2012-03-16 10:30:00,46.37,46.44,46.37,46.44,7100.0,31.0703,31.1172,31.0703,31.1172,7100.0
2012-03-16 11:00:00,46.46,46.51,46.42,46.42,11500.0,31.1306,31.1641,31.1038,31.1038,11500.0
2012-03-16 11:30:00,46.43,46.43,46.38,46.43,1500.0,31.1105,31.1105,31.077,31.1105,1500.0
2012-03-16 12:00:00,46.44,46.44,46.44,46.44,8900.0,31.1172,31.1172,31.1172,31.1172,8900.0
2012-03-16 12:30:00,46.4,46.43,46.38,46.39,36300.0,31.0904,31.1105,31.077,31.0837,36300.0
2012-03-16 13:00:00,46.4,46.43,46.38,46.4,3900.0,31.0904,31.1105,31.077,31.0904,3900.0
2012-03-16 13:30:00,46.37,46.43,46.35,46.35,7300.0,31.0703,31.1105,31.0569,31.0569,7300.0
2012-03-16 14:00:00,46.39,46.4,46.34,46.38,22800.0,31.0837,31.0904,31.0502,31.077,22800.0
2012-03-16 14:30:00,46.34,46.45,46.34,46.44,72900.0,31.0502,31.1239,31.0502,31.1172,72900.0
2012-03-16 15:00:00,46.35,46.44,46.35,46.4,37200.0,31.0569,31.1172,31.0569,31.0904,37200.0
2012-03-16 15:30:00,46.39,46.41,46.37,46.38,9400.0,31.0837,31.0971,31.0703,31.077,9400.0
2012-03-19 09:30:00,46.26,46.26,46.19,46.24,15200.0,30.9966,30.9966,30.9497,30.9832,15200.0
2012-03-19 10:00:00,46.3,46.32,46.23,46.32,4300.0,31.0234,31.0368,30.9765,31.0368,4300.0
2012-03-19 10:30:00,46.3,46.36,46.3,46.36,400.0,31.0234,31.0636,31.0234,31.0636,400.0
2012-03-19 11:00:00,46.37,46.44,46.34,46.44,4200.0,31.0703,31.1172,31.0502,31.1172,4200.0
2012-03-19 11:30:00,46.43,46.52,46.43,46.51,300.0,31.1105,31.1708,31.1105,31.1641,300.0
2012-03-19 12:00:00,46.51,46.51,46.49,46.49,3100.0,31.1641,31.1641,31.1507,31.1507,3100.0
2012-03-19 12:30:00,46.51,46.53,46.47,46.53,2000.0,31.1641,31.1775,31.1373,31.1775,2000.0
2012-03-19 13:00:00,46.52,46.59,46.52,46.59,1600.0,31.1708,31.2177,31.1708,31.2177,1600.0
2012-03-19 13:30:00,46.6,46.62,46.59,46.61,6300.0,31.2244,31.2378,31.2177,31.2311,6300.0
2012-03-19 14:00:00,46.59,46.59,46.52,46.54,2000.0,31.2177,31.2177,31.1708,31.1842,2000.0
2012-03-19 14:30:00,46.55,46.58,46.55,46.56,2600.0,31.1909,31.211,31.1909,31.1976,2600.0
2012-03-19 15:00:00,46.56,46.56,46.5,46.53,12900.0,31.1976,31.1976,31.1574,31.1775,12900.0
2012-03-19 15:30:00,46.53,46.53,46.47,46.48,7000.0,31.1775,31.1775,31.1373,31.144,7000.0
2012-03-20 09:30:00,45.9,45.9,45.63,45.66,13500.0,30.7554,30.7554,30.5745,30.5946,13500.0
2012-03-20 10:00:00,45.78,45.87,45.78,45.86,800.0,30.675,30.7353,30.675,30.7286,800.0
2012-03-20 10:30:00,45.8,45.9,45.8,45.9,2600.0,30.6884,30.7554,30.6884,30.7554,2600.0
2012-03-20 11:00:00,45.92,45.92,45.85,45.85,1800.0,30.7688,30.7688,30.7219,30.7219,1800.0
2012-03-20 11:30:00,45.8,45.85,45.77,45.82,7400.0,30.6884,30.7219,30.6683,30.7018,7400.0
2012-03-20 12:00:00,45.82,45.87,45.79,45.82,25800.0,30.7018,30.7353,30.6817,30.7018,25800.0
2012-03-20 12:30:00,45.83,45.87,45.83,45.87,3100.0,30.7085,30.7353,30.7085,30.7353,3100.0
2012-03-20 13:00:00,45.85,45.91,45.85,45.9,6900.0,30.7219,30.7621,30.7219,30.7554,6900.0
2012-03-20 13:30:00,45.86,45.89,45.83,45.89,2100.0,30.7286,30.7487,30.7085,30.7487,2100.0
2012-03-20 14:00:00,45.87,45.92,45.84,45.9,3900.0,30.7353,30.7688,30.7152,30.7554,3900.0
2012-03-20 14:30:00,45.9,45.9,45.88,45.89,600.0,30.7554,30.7554,30.742,30.7487,600.0
2012-03-20 15:00:00,45.92,45.93,45.92,45.92,2700.0,30.7688,30.7755,30.7688,30.7688,2700.0
2012-03-20 15:30:00,45.92,45.92,45.85,45.9,6400.0,30.7688,30.7688,30.7219,30.7554,6400.0
2012-03-21 09:30:00,45.86,45.86,45.85,45.85,6100.0,30.7286,30.7286,30.7219,30.7219,6100.0
2012-03-21 10:00:00,45.65,45.75,45.62,45.75,2100.0,30.5879,30.6549,30.5678,30.6549,2100.0
2012-03-21 10:30:00,45.65,45.68,45.62,45.63,10300.0,30.5879,30.608,30.5678,30.5745,10300.0
2012-03-21 11:00:00,45.61,45.64,45.55,45.64,1100.0,30.5611,30.5812,30.5209,30.5812,1100.0
2012-03-21 11:30:00,45.7,45.75,45.7,45.73,2500.0,30.6214,30.6549,30.6214,30.6415,2500.0
2012-03-21 12:00:00,45.73,45.85,45.7,45.85,1100.0,30.6415,30.7219,30.6214,30.7219,1100.0
2012-03-21 12:30:00,45.8,45.85,45.77,45.8,1000.0,30.6884,30.7219,30.6683,30.6884,1000.0
2012-03-21 13:00:00,45.81,45.81,45.71,45.71,4800.0,30.6951,30.6951,30.6281,30.6281,4800.0
2012-03-21 13:30:00,45.77,45.77,45.71,45.71,6900.0,30.6683,30.6683,30.6281,30.6281,6900.0
2012-03-21 14:00:00,45.8,45.8,45.8,45.8,300.0,30.6884,30.6884,30.6884,30.6884,300.0
2012-03-21 14:30:00,45.8,45.8,45.74,45.77,8100.0,30.6884,30.6884,30.6482,30.6683,8100.0
2012-03-21 15:00:00,45.81,45.83,45.78,45.78,1900.0,30.6951,30.7085,30.675,30.675,1900.0
2012-03-21 15:30:00,45.83,45.83,45.72,45.79,5000.0,30.7085,30.7085,30.6348,30.6817,5000.0
2012-03-22 09:30:00,45.29,45.32,45.25,45.32,9500.0,30.3467,30.3668,30.3199,30.3668,9500.0
2012-03-22 10:00:00,45.35,45.35,45.21,45.26,8000.0,30.3869,30.3869,30.2931,30.3266,8000.0
2012-03-22 10:30:00,45.21,45.23,45.11,45.16,8600.0,30.2931,30.3065,30.2261,30.2596,8600.0
2012-03-22 11:00:00,45.16,45.2,45.06,45.2,6500.0,30.2596,30.2864,30.1925,30.2864,6500.0
2012-03-22 11:30:00,45.27,45.32,45.25,45.25,4300.0,30.3333,30.3668,30.3199,30.3199,4300.0
2012-03-22 12:00:00,45.25,45.36,45.25,45.33,3200.0,30.3199,30.3936,30.3199,30.3735,3200.0
2012-03-22 12:30:00,45.3,45.34,45.3,45.34,1000.0,30.3534,30.3802,30.3534,30.3802,1000.0
2012-03-22 13:00:00,45.33,45.34,45.33,45.34,2100.0,30.3735,30.3802,30.3735,30.3802,2100.0
2012-03-22 13:30:00,45.32,45.32,45.29,45.29,1700.0,30.3668,30.3668,30.3467,30.3467,1700.0
2012-03-22 14:00:00,45.3,45.3,45.25,45.26,2600.0,30.3534,30.3534,30.3199,30.3266,2600.0
2012-03-22 14:30:00,45.22,45.27,45.22,45.23,5100.0,30.2998,30.3333,30.2998,30.3065,5100.0
2012-03-22 15:00:00,45.27,45.27,45.2,45.24,5900.0,30.3333,30.3333,30.2864,30.3132,5900.0
2012-03-22 15:30:00,45.21,45.32,45.21,45.28,10400.0,30.2931,30.3668,30.2931,30.34,10400.0
2012-03-23 09:30:00,45.36,45.36,45.1,45.22,12200.0,30.3936,30.3936,30.2194,30.2998,12200.0
2012-03-23 10:00:00,45.08,45.19,45.06,45.17,2200.0,30.2059,30.2797,30.1925,30.2663,2200.0
2012-03-23 10:30:00,45.21,45.41,45.21,45.39,1700.0,30.2931,30.4271,30.2931,30.4137,1700.0
2012-03-23 11:00:00,45.35,45.48,45.33,45.48,4100.0,30.3869,30.474,30.3735,30.474,4100.0
2012-03-23 11:30:00,45.45,45.5,45.42,45.5,3300.0,30.4539,30.4874,30.4338,30.4874,3300.0
2012-03-23 12:00:00,45.51,45.51,45.4,45.46,38200.0,30.4941,30.4941,30.4204,30.4606,38200.0
2012-03-23 12:30:00,45.42,45.49,45.34,45.49,14600.0,30.4338,30.4807,30.3802,30.4807,14600.0
2012-03-23 13:00:00,45.46,45.54,45.35,45.42,33200.0,30.4606,30.5142,30.3869,30.4338,33200.0
2012-03-23 13:30:00,45.36,45.45,45.36,45.44,11900.0,30.3936,30.4539,30.3936,30.4472,11900.0
2012-03-23 14:00:00,45.45,45.48,45.37,45.44,28600.0,30.4539,30.474,30.4003,30.4472,28600.0
2012-03-23 14:30:00,45.41,45.5,45.39,45.4,30800.0,30.4271,30.4874,30.4137,30.4204,30800.0
2012-03-23 15:00:00,45.42,45.53,45.4,45.49,10500.0,30.4338,30.5075,30.4204,30.4807,10500.0
2012-03-23 15:30:00,45.51,45.56,45.45,45.56,14400.0,30.4941,30.5276,30.4539,30.5276,14400.0
2012-03-26 09:30:00,46.12,46.12,45.84,45.84,10900.0,30.9028,30.9028,30.7152,30.7152,10900.0
2012-03-26 10:00:00,45.84,46.0,45.84,46.0,2700.0,30.7152,30.8224,30.7152,30.8224,2700.0
2012-03-26 10:30:00,46.0,46.04,46.0,46.0,6400.0,30.8224,30.8492,30.8224,30.8224,6400.0
2012-03-26 11:00:00,45.99,46.02,45.99,46.01,1400.0,30.8157,30.8358,30.8157,30.8291,1400.0
2012-03-26 11:30:00,45.99,46.01,45.97,45.97,2700.0,30.8157,30.8291,30.8023,30.8023,2700.0
2012-03-26 12:00:00,45.99,45.99,45.95,45.95,400.0,30.8157,30.8157,30.7889,30.7889,400.0
2012-03-26 12:30:00,45.95,46.02,45.93,45.97,5100.0,30.7889,30.8358,30.7755,30.8023,5100.0
2012-03-26 13:00:00,46.01,46.02,45.94,46.02,3000.0,30.8291,30.8358,30.7822,30.8358,3000.0
2012-03-26 13:30:00,46.01,46.11,46.01,46.02,8000.0,30.8291,30.8961,30.8291,30.8358,8000.0
2012-03-26 14:00:00,46.02,46.12,46.02,46.12,4800.0,30.8358,30.9028,30.8358,30.9028,4800.0
2012-03-26 14:30:00,46.11,46.11,46.03,46.09,2800.0,30.8961,30.8961,30.8425,30.8827,2800.0
2012-03-26 15:00:00,46.07,46.21,46.07,46.16,29200.0,30.8693,30.9631,30.8693,30.9296,29200.0
2012-03-26 15:30:00,46.14,46.25,46.11,46.25,11600.0,30.9162,30.9899,30.8961,30.9899,11600.0
2012-03-27 09:30:00,46.24,46.3,46.18,46.21,6600.0,30.9832,31.0234,30.943,30.9631,6600.0
2012-03-27 10:00:00,46.18,46.19,46.09,46.12,1400.0,30.943,30.9497,30.8827,30.9028,1400.0
2012-03-27 10:30:00,46.13,46.15,46.02,46.05,5200.0,30.9095,30.9229,30.8358,30.8559,5200.0
2012-03-27 11:00:00,46.06,46.09,46.02,46.07,5000.0,30.8626,30.8827,30.8358,30.8693,5000.0
2012-03-27 11:30:00,46.07,46.07,46.05,46.05,600.0,30.8693,30.8693,30.8559,30.8559,600.0
2012-03-27 12:00:00,46.1,46.1,46.1,46.1,800.0,30.8894,30.8894,30.8894,30.8894,800.0
2012-03-27 12:30:00,46.08,46.08,46.01,46.01,400.0,30.876,30.876,30.8291,30.8291,400.0
2012-03-27 13:00:00,46.08,46.08,46.08,46.08,200.0,30.876,30.876,30.876,30.876,200.0
2012-03-27 13:30:00,46.04,46.04,46.03,46.03,1600.0,30.8492,30.8492,30.8425,30.8425,1600.0
2012-03-27 14:00:00,46.05,46.09,46.05,46.09,600.0,30.8559,30.8827,30.8559,30.8827,600.0
2012-03-27 14:30:00,46.05,46.06,46.03,46.06,500.0,30.8559,30.8626,30.8425,30.8626,500.0
2012-03-27 15:00:00,46.07,46.08,46.0,46.03,154600.0,30.8693,30.876,30.8224,30.8425,154600.0
2012-03-27 15:30:00,46.01,46.05,45.98,45.98,140800.0,30.8291,30.8559,30.809,30.809,140800.0
2012-03-28 09:30:00,46.05,46.05,45.82,45.84,8400.0,30.8559,30.8559,30.7018,30.7152,8400.0
2012-03-28 10:00:00,45.88,45.89,45.75,45.75,4900.0,30.742,30.7487,30.6549,30.6549,4900.0
2012-03-28 10:30:00,45.55,45.66,45.55,45.57,2200.0,30.5209,30.5946,30.5209,30.5343,2200.0
2012-03-28 11:00:00,45.64,45.67,45.61,45.67,5400.0,30.5812,30.6013,30.5611,30.6013,5400.0
2012-03-28 11:30:00,45.63,45.63,45.4,45.4,6700.0,30.5745,30.5745,30.4204,30.4204,6700.0
2012-03-28 12:00:00,45.43,45.5,45.4,45.49,2400.0,30.4405,30.4874,30.4204,30.4807,2400.0
2012-03-28 12:30:00,45.49,45.49,45.45,45.45,800.0,30.4807,30.4807,30.4539,30.4539,800.0
2012-03-28 13:00:00,45.46,45.46,45.4,45.44,12000.0,30.4606,30.4606,30.4204,30.4472,12000.0
2012-03-28 13:30:00,45.48,45.48,45.44,45.44,200.0,30.474,30.474,30.4472,30.4472,200.0
2012-03-28 14:00:00,45.41,45.44,45.35,45.41,7600.0,30.4271,30.4472,30.3869,30.4271,7600.0
2012-03-28 14:30:00,45.43,45.49,45.43,45.49,3500.0,30.4405,30.4807,30.4405,30.4807,3500.0
2012-03-28 15:00:00,45.52,45.53,45.49,45.51,6800.0,30.5008,30.5075,30.4807,30.4941,6800.0
2012-03-28 15:30:00,45.53,45.6,45.49,45.6,11900.0,30.5075,30.5544,30.4807,30.5544,11900.0
2012-03-29 09:30:00,45.07,45.21,45.05,45.05,9100.0,30.1992,30.2931,30.1858,30.1858,9100.0
2012-03-29 10:00:00,45.12,45.15,44.96,44.99,14300.0,30.2328,30.2529,30.1255,30.1456,14300.0
2012-03-29 10:30:00,44.98,44.99,44.9,44.96,8200.0,30.1389,30.1456,30.0853,30.1255,8200.0
2012-03-29 11:00:00,45.03,45.07,44.97,44.98,9600.0,30.1724,30.1992,30.1322,30.1389,9600.0
2012-03-29 11:30:00,44.98,44.98,44.94,44.94,3800.0,30.1389,30.1389,30.1121,30.1121,3800.0
2012-03-29 12:00:00,44.98,44.99,44.97,44.99,2700.0,30.1389,30.1456,30.1322,30.1456,2700.0
2012-03-29 12:30:00,44.94,44.97,44.94,44.97,3200.0,30.1121,30.1322,30.1121,30.1322,3200.0
2012-03-29 13:00:00,44.96,45.01,44.94,44.96,1700.0,30.1255,30.159,30.1121,30.1255,1700.0
2012-03-29 13:30:00,45.03,45.03,44.96,44.96,200.0,30.1724,30.1724,30.1255,30.1255,200.0
2012-03-29 14:00:00,45.04,45.11,45.04,45.11,1300.0,30.1791,30.2261,30.1791,30.2261,1300.0
2012-03-29 14:30:00,45.12,45.15,45.08,45.15,109200.0,30.2328,30.2529,30.2059,30.2529,109200.0
2012-03-29 15:00:00,45.15,45.26,45.15,45.25,8400.0,30.2529,30.3266,30.2529,30.3199,8400.0
2012-03-29 15:30:00,45.25,45.35,45.23,45.33,2100.0,30.3199,30.3869,30.3065,30.3735,2100.0
2012-03-30 09:30:00,45.65,45.68,45.59,45.62,3400.0,30.5879,30.608,30.5477,30.5678,3400.0
2012-03-30 10:00:00,45.6,45.62,45.5,45.5,5000.0,30.5544,30.5678,30.4874,30.4874,5000.0
2012-03-30 10:30:00,45.53,45.53,45.41,45.45,2300.0,30.5075,30.5075,30.4271,30.4539,2300.0
2012-03-30 11:00:00,45.44,45.63,45.44,45.62,5500.0,30.4472,30.5745,30.4472,30.5678,5500.0
2012-03-30 11:30:00,45.65,45.65,45.6,45.64,3000.0,30.5879,30.5879,30.5544,30.5812,3000.0
2012-03-30 12:00:00,45.64,45.64,45.62,45.63,1800.0,30.5812,30.5812,30.5678,30.5745,1800.0
2012-03-30 12:30:00,45.6,45.63,45.6,45.6,6700.0,30.5544,30.5745,30.5544,30.5544,6700.0
2012-03-30 13:00:00,45.59,45.61,45.59,45.61,12600.0,30.5477,30.5611,30.5477,30.5611,12600.0
2012-03-30 13:30:00,45.62,45.63,45.6,45.63,7700.0,30.5678,30.5745,30.5544,30.5745,7700.0
2012-03-30 14:00:00,45.63,45.64,45.61,45.64,1800.0,30.5745,30.5812,30.5611,30.5812,1800.0
2012-03-30 14:30:00,45.6,45.66,45.6,45.66,7500.0,30.5544,30.5946,30.5544,30.5946,7500.0
2012-03-30 15:00:00,45.63,45.67,45.63,45.66,6400.0,30.5745,30.6013,30.5745,30.5946,6400.0
2012-03-30 15:30:00,45.67,45.69,45.61,45.65,6600.0,30.6013,30.6147,30.5611,30.5879,6600.0
2012-04-02 09:30:00,45.66,45.66,45.5,45.61,44100.0,30.5946,30.5946,30.4874,30.5611,44100.0
2012-04-02 10:00:00,45.57,45.86,45.57,45.82,10500.0,30.5343,30.7286,30.5343,30.7018,10500.0
2012-04-02 10:30:00,45.82,45.93,45.73,45.93,4000.0,30.7018,30.7755,30.6415,30.7755,4000.0
2012-04-02 11:00:00,45.96,46.07,45.96,46.07,4000.0,30.7956,30.8693,30.7956,30.8693,4000.0
2012-04-02 11:30:00,46.09,46.19,46.09,46.19,7700.0,30.8827,30.9497,30.8827,30.9497,7700.0
2012-04-02 12:00:00,46.21,46.25,46.21,46.25,1600.0,30.9631,30.9899,30.9631,30.9899,1600.0
2012-04-02 12:30:00,46.19,46.27,46.19,46.27,2000.0,30.9497,31.0033,30.9497,31.0033,2000.0
2012-04-02 13:00:00,46.26,46.27,46.26,46.26,1900.0,30.9966,31.0033,30.9966,30.9966,1900.0
2012-04-02 13:30:00,46.26,46.27,46.26,46.27,5800.0,30.9966,31.0033,30.9966,31.0033,5800.0
2012-04-02 14:00:00,46.27,46.28,46.24,46.26,15400.0,31.0033,31.01,30.9832,30.9966,15400.0
2012-04-02 14:30:00,46.28,46.34,46.27,46.32,8700.0,31.01,31.0502,31.0033,31.0368,8700.0
2012-04-02 15:00:00,46.35,46.36,46.3,46.31,8300.0,31.0569,31.0636,31.0234,31.0301,8300.0
2012-04-02 15:30:00,46.31,46.31,46.21,46.26,11400.0,31.0301,31.0301,30.9631,30.9966,11400.0
2012-04-03 09:30:00,46.15,46.15,45.92,45.96,21200.0,30.9229,30.9229,30.7688,30.7956,21200.0
2012-04-03 10:00:00,45.9,46.01,45.85,45.86,6600.0,30.7554,30.8291,30.7219,30.7286,6600.0
2012-04-03 10:30:00,45.9,45.99,45.9,45.99,8400.0,30.7554,30.8157,30.7554,30.8157,8400.0
2012-04-03 11:00:00,46.01,46.01,45.8,45.8,4400.0,30.8291,30.8291,30.6884,30.6884,4400.0
2012-04-03 11:30:00,45.75,45.78,45.72,45.72,900.0,30.6549,30.675,30.6348,30.6348,900.0
2012-04-03 12:00:00,45.7,45.7,45.65,45.66,4300.0,30.6214,30.6214,30.5879,30.5946,4300.0
2012-04-03 12:30:00,45.69,45.69,45.69,45.69,2000.0,30.6147,30.6147,30.6147,30.6147,2000.0
2012-04-03 13:00:00,45.72,45.77,45.68,45.74,6900.0,30.6348,30.6683,30.608,30.6482,6900.0
2012-04-03 13:30:00,45.68,45.78,45.68,45.78,2600.0,30.608,30.675,30.608,30.675,2600.0
2012-04-03 14:00:00,45.71,45.71,45.38,45.38,6200.0,30.6281,30.6281,30.407,30.407,6200.0
2012-04-03 14:30:00,45.38,45.42,45.31,45.39,4900.0,30.407,30.4338,30.3601,30.4137,4900.0
2012-04-03 15:00:00,45.38,45.4,45.37,45.37,2300.0,30.407,30.4204,30.4003,30.4003,2300.0
2012-04-03 15:30:00,45.36,45.57,45.36,45.57,4600.0,30.3936,30.5343,30.3936,30.5343,4600.0
2012-04-04 09:30:00,44.82,44.86,44.64,44.71,19500.0,30.0317,30.0585,29.9111,29.958,19500.0
2012-04-04 10:00:00,44.74,44.75,44.58,44.58,3200.0,29.9781,29.9848,29.8709,29.8709,3200.0
2012-04-04 10:30:00,44.57,44.58,44.4,44.4,7100.0,29.8642,29.8709,29.7503,29.7503,7100.0
2012-04-04 11:00:00,44.49,44.53,44.4,44.45,23800.0,29.8106,29.8374,29.7503,29.7838,23800.0
2012-04-04 11:30:00,44.48,44.59,44.48,44.55,39600.0,29.8039,29.8776,29.8039,29.8508,39600.0
2012-04-04 12:00:00,44.57,44.63,44.54,44.56,16700.0,29.8642,29.9044,29.8441,29.8575,16700.0
2012-04-04 12:30:00,44.58,44.62,44.5,44.5,17100.0,29.8709,29.8977,29.8173,29.8173,17100.0
2012-04-04 13:00:00,44.53,44.53,44.44,44.44,4300.0,29.8374,29.8374,29.7771,29.7771,4300.0
2012-04-04 13:30:00,44.49,44.56,44.45,44.56,15200.0,29.8106,29.8575,29.7838,29.8575,15200.0
2012-04-04 14:00:00,44.55,44.57,44.5,44.54,5000.0,29.8508,29.8642,29.8173,29.8441,5000.0
2012-04-04 14:30:00,44.55,44.65,44.55,44.61,3800.0,29.8508,29.9178,29.8508,29.891,3800.0
2012-04-04 15:00:00,44.58,44.64,44.58,44.62,4800.0,29.8709,29.9111,29.8709,29.8977,4800.0
2012-04-04 15:30:00,44.63,44.67,44.61,44.61,4500.0,29.9044,29.9312,29.891,29.891,4500.0
2012-04-05 09:30:00,44.42,44.63,44.4,44.59,26400.0,29.7637,29.9044,29.7503,29.8776,26400.0
2012-04-05 10:00:00,44.59,44.63,44.51,44.51,12000.0,29.8776,29.9044,29.824,29.824,12000.0
2012-04-05 10:30:00,44.58,44.73,44.5,44.7,3700.0,29.8709,29.9714,29.8173,29.9513,3700.0
2012-04-05 11:00:00,44.68,44.7,44.66,44.66,3600.0,29.9379,29.9513,29.9245,29.9245,3600.0
2012-04-05 11:30:00,44.67,44.67,44.57,44.61,8200.0,29.9312,29.9312,29.8642,29.891,8200.0
2012-04-05 12:00:00,44.61,44.61,44.53,44.58,5600.0,29.891,29.891,29.8374,29.8709,5600.0
2012-04-05 12:30:00,44.53,44.58,44.5,44.5,3300.0,29.8374,29.8709,29.8173,29.8173,3300.0
2012-04-05 13:00:00,44.5,44.53,44.5,44.5,900.0,29.8173,29.8374,29.8173,29.8173,900.0
2012-04-05 13:30:00,44.49,44.49,44.38,44.38,2300.0,29.8106,29.8106,29.7369,29.7369,2300.0
2012-04-05 14:00:00,44.45,44.53,44.44,44.51,9800.0,29.7838,29.8374,29.7771,29.824,9800.0
2012-04-05 14:30:00,44.46,44.51,44.45,44.48,9000.0,29.7905,29.824,29.7838,29.8039,9000.0
2012-04-05 15:00:00,44.52,44.53,44.48,44.53,11100.0,29.8307,29.8374,29.8039,29.8374,11100.0
2012-04-05 15:30:00,44.53,44.62,44.53,44.53,8700.0,29.8374,29.8977,29.8374,29.8374,8700.0
2012-04-09 09:30:00,44.08,44.08,43.92,43.93,29500.0,29.5359,29.5359,29.4287,29.4354,29500.0
2012-04-09 10:00:00,44.0,44.1,43.99,44.05,2200.0,29.4823,29.5493,29.4756,29.5158,2200.0
2012-04-09 10:30:00,44.12,44.13,44.07,44.11,700.0,29.5627,29.5694,29.5292,29.556,700.0
2012-04-09 11:00:00,44.1,44.1,44.0,44.01,1700.0,29.5493,29.5493,29.4823,29.489,1700.0
2012-04-09 11:30:00,44.0,44.08,43.98,44.06,2800.0,29.4823,29.5359,29.4689,29.5225,2800.0
2012-04-09 12:00:00,44.03,44.16,44.03,44.09,5400.0,29.5024,29.5895,29.5024,29.5426,5400.0
2012-04-09 12:30:00,44.15,44.25,44.15,44.23,3200.0,29.5828,29.6498,29.5828,29.6364,3200.0
2012-04-09 13:00:00,44.18,44.19,44.18,44.19,1000.0,29.6029,29.6096,29.6029,29.6096,1000.0
2012-04-09 13:30:00,44.2,44.22,44.11,44.17,7600.0,29.6163,29.6297,29.556,29.5962,7600.0
2012-04-09 14:00:00,44.25,44.25,44.25,44.25,700.0,29.6498,29.6498,29.6498,29.6498,700.0
2012-04-09 14:30:00,44.27,44.27,44.15,44.19,7900.0,29.6632,29.6632,29.5828,29.6096,7900.0
2012-04-09 15:00:00,44.16,44.17,44.13,44.17,7500.0,29.5895,29.5962,29.5694,29.5962,7500.0
2012-04-09 15:30:00,44.14,44.18,44.05,44.15,7900.0,29.5761,29.6029,29.5158,29.5828,7900.0
2012-04-10 09:30:00,44.13,44.13,44.0,44.04,14700.0,29.5694,29.5694,29.4823,29.5091,14700.0
2012-04-10 10:00:00,44.01,44.01,43.8,43.86,7500.0,29.489,29.489,29.3483,29.3885,7500.0
2012-04-10 10:30:00,43.94,43.94,43.85,43.85,2300.0,29.4421,29.4421,29.3818,29.3818,2300.0
2012-04-10 11:00:00,43.78,43.78,43.63,43.69,1500.0,29.3349,29.3349,29.2344,29.2746,1500.0
2012-04-10 11:30:00,43.64,43.64,43.36,43.36,4200.0,29.2411,29.2411,29.0535,29.0535,4200.0
2012-04-10 12:00:00,43.42,43.45,43.32,43.33,2700.0,29.0937,29.1138,29.0267,29.0334,2700.0
2012-04-10 12:30:00,43.43,43.48,43.38,43.38,10800.0,29.1004,29.1339,29.0669,29.0669,10800.0
2012-04-10 13:00:00,43.38,43.41,43.3,43.31,4500.0,29.0669,29.087,29.0133,29.02,4500.0
2012-04-10 13:30:00,43.31,43.37,43.28,43.34,1400.0,29.02,29.0602,28.9999,29.0401,1400.0
2012-04-10 14:00:00,43.31,43.32,43.3,43.32,300.0,29.02,29.0267,29.0133,29.0267,300.0
2012-04-10 14:30:00,43.31,43.35,43.26,43.26,7800.0,29.02,29.0468,28.9865,28.9865,7800.0
2012-04-10 15:00:00,43.26,43.34,43.26,43.31,3500.0,28.9865,29.0401,28.9865,29.02,3500.0
2012-04-10 15:30:00,43.34,43.38,43.3,43.34,5800.0,29.0401,29.0669,29.0133,29.0401,5800.0
2012-04-11 09:30:00,44.1,44.1,43.93,43.94,19400.0,29.5493,29.5493,29.4354,29.4421,19400.0
2012-04-11 10:00:00,43.94,44.06,43.94,44.06,1700.0,29.4421,29.5225,29.4421,29.5225,1700.0
2012-04-11 10:30:00,44.1,44.11,43.96,43.96,900.0,29.5493,29.556,29.4555,29.4555,900.0
2012-04-11 11:00:00,44.01,44.01,43.92,43.95,4400.0,29.489,29.489,29.4287,29.4488,4400.0
2012-04-11 11:30:00,43.92,43.95,43.86,43.86,6600.0,29.4287,29.4488,29.3885,29.3885,6600.0
2012-04-11 12:00:00,43.86,43.87,43.82,43.87,600.0,29.3885,29.3952,29.3617,29.3952,600.0
2012-04-11 12:30:00,43.9,43.96,43.9,43.96,3900.0,29.4153,29.4555,29.4153,29.4555,3900.0
2012-04-11 13:00:00,43.96,43.96,43.96,43.96,0.0,29.4555,29.4555,29.4555,29.4555,0.0
2012-04-11 13:30:00,43.94,43.94,43.94,43.94,400.0,29.4421,29.4421,29.4421,29.4421,400.0
2012-04-11 14:00:00,43.94,43.98,43.91,43.96,15900.0,29.4421,29.4689,29.422,29.4555,15900.0
2012-04-11 14:30:00,43.98,43.98,43.94,43.96,7100.0,29.4689,29.4689,29.4421,29.4555,7100.0
2012-04-11 15:00:00,43.92,43.93,43.91,43.91,12600.0,29.4287,29.4354,29.422,29.422,12600.0
2012-04-11 15:30:00,43.93,43.93,43.84,43.89,12200.0,29.4354,29.4354,29.3751,29.4086,12200.0
2012-04-12 09:30:00,44.18,44.46,44.12,44.46,6100.0,29.6029,29.7905,29.5627,29.7905,6100.0
2012-04-12 10:00:00,44.46,44.46,44.34,44.43,900.0,29.7905,29.7905,29.7101,29.7704,900.0
2012-04-12 10:30:00,44.61,44.63,44.6,44.62,1300.0,29.891,29.9044,29.8843,29.8977,1300.0
2012-04-12 11:00:00,44.63,44.69,44.6,44.65,6900.0,29.9044,29.9446,29.8843,29.9178,6900.0
2012-04-12 11:30:00,44.64,44.64,44.58,44.62,6500.0,29.9111,29.9111,29.8709,29.8977,6500.0
2012-04-12 12:00:00,44.65,44.65,44.65,44.65,2400.0,29.9178,29.9178,29.9178,29.9178,2400.0
2012-04-12 12:30:00,44.69,44.69,44.69,44.69,400.0,29.9446,29.9446,29.9446,29.9446,400.0
2012-04-12 13:00:00,44.71,44.76,44.7,44.73,4200.0,29.958,29.9915,29.9513,29.9714,4200.0
2012-04-12 13:30:00,44.72,44.73,44.68,44.68,8500.0,29.9647,29.9714,29.9379,29.9379,8500.0
2012-04-12 14:00:00,44.71,44.72,44.69,44.72,5800.0,29.958,29.9647,29.9446,29.9647,5800.0
2012-04-12 14:30:00,44.73,44.76,44.72,44.76,9200.0,29.9714,29.9915,29.9647,29.9915,9200.0
2012-04-12 15:00:00,44.77,44.77,44.71,44.72,6500.0,29.9982,29.9982,29.958,29.9647,6500.0
2012-04-12 15:30:00,44.73,44.78,44.72,44.74,6200.0,29.9714,30.0049,29.9647,29.9781,6200.0
2012-04-13 09:30:00,44.4,44.4,44.22,44.28,13200.0,29.7503,29.7503,29.6297,29.6699,13200.0
2012-04-13 10:00:00,44.07,44.11,44.0,44.0,2700.0,29.5292,29.556,29.4823,29.4823,2700.0
2012-04-13 10:30:00,43.97,43.97,43.9,43.95,3500.0,29.4622,29.4622,29.4153,29.4488,3500.0
2012-04-13 11:00:00,44.02,44.03,43.94,43.94,2900.0,29.4957,29.5024,29.4421,29.4421,2900.0
2012-04-13 11:30:00,44.06,44.07,44.06,44.07,600.0,29.5225,29.5292,29.5225,29.5292,600.0
2012-04-13 12:00:00,44.04,44.04,44.03,44.03,1400.0,29.5091,29.5091,29.5024,29.5024,1400.0
2012-04-13 12:30:00,44.03,44.05,44.03,44.04,2500.0,29.5024,29.5158,29.5024,29.5091,2500.0
2012-04-13 13:00:00,44.04,44.04,44.02,44.03,2000.0,29.5091,29.5091,29.4957,29.5024,2000.0
2012-04-13 13:30:00,44.04,44.07,44.03,44.05,3800.0,29.5091,29.5292,29.5024,29.5158,3800.0
2012-04-13 14:00:00,44.01,44.03,43.96,44.01,3800.0,29.489,29.5024,29.4555,29.489,3800.0
2012-04-13 14:30:00,44.02,44.05,44.02,44.04,6100.0,29.4957,29.5158,29.4957,29.5091,6100.0
2012-04-13 15:00:00,44.04,44.1,44.0,44.07,3000.0,29.5091,29.5493,29.4823,29.5292,3000.0
2012-04-13 15:30:00,44.06,44.06,43.92,43.94,8800.0,29.5225,29.5225,29.4287,29.4421,8800.0
2012-04-16 09:30:00,44.33,44.38,44.2,44.2,11500.0,29.7034,29.7369,29.6163,29.6163,11500.0
2012-04-16 10:00:00,44.03,44.06,43.86,43.95,10500.0,29.5024,29.5225,29.3885,29.4488,10500.0
2012-04-16 10:30:00,43.97,44.06,43.94,44.02,3500.0,29.4622,29.5225,29.4421,29.4957,3500.0
2012-04-16 11:00:00,44.05,44.08,44.04,44.06,2700.0,29.5158,29.5359,29.5091,29.5225,2700.0
2012-04-16 11:30:00,43.97,43.99,43.93,43.99,4400.0,29.4622,29.4756,29.4354,29.4756,4400.0
2012-04-16 12:00:00,44.03,44.03,44.03,44.03,900.0,29.5024,29.5024,29.5024,29.5024,900.0
2012-04-16 12:30:00,43.95,43.98,43.91,43.98,6000.0,29.4488,29.4689,29.422,29.4689,6000.0
2012-04-16 13:00:00,44.0,44.09,44.0,44.01,7500.0,29.4823,29.5426,29.4823,29.489,7500.0
2012-04-16 13:30:00,44.04,44.25,44.04,44.21,9300.0,29.5091,29.6498,29.5091,29.623,9300.0
2012-04-16 14:00:00,44.21,44.21,44.15,44.15,5900.0,29.623,29.623,29.5828,29.5828,5900.0
2012-04-16 14:30:00,44.16,44.21,44.16,44.17,6600.0,29.5895,29.623,29.5895,29.5962,6600.0
2012-04-16 15:00:00,44.14,44.16,44.11,44.13,3800.0,29.5761,29.5895,29.556,29.5694,3800.0
2012-04-16 15:30:00,44.12,44.17,44.11,44.12,29200.0,29.5627,29.5962,29.556,29.5627,29200.0
2012-04-17 09:30:00,44.5,44.5,44.47,44.47,4200.0,29.8173,29.8173,29.7972,29.7972,4200.0
2012-04-17 10:00:00,44.34,44.61,44.34,44.61,5400.0,29.7101,29.891,29.7101,29.891,5400.0
2012-04-17 10:30:00,44.62,44.72,44.55,44.66,3000.0,29.8977,29.9647,29.8508,29.9245,3000.0
2012-04-17 11:00:00,44.75,44.79,44.75,44.79,1400.0,29.9848,30.0116,29.9848,30.0116,1400.0
2012-04-17 11:30:00,44.79,44.79,44.72,44.72,2500.0,30.0116,30.0116,29.9647,29.9647,2500.0
2012-04-17 12:00:00,44.74,44.78,44.74,44.78,4700.0,29.9781,30.0049,29.9781,30.0049,4700.0
2012-04-17 12:30:00,44.8,44.84,44.8,44.84,1600.0,30.0183,30.0451,30.0183,30.0451,1600.0
2012-04-17 13:00:00,44.78,44.84,44.78,44.8,6700.0,30.0049,30.0451,30.0049,30.0183,6700.0
2012-04-17 13:30:00,44.81,44.84,44.79,44.84,1600.0,30.025,30.0451,30.0116,30.0451,1600.0
2012-04-17 14:00:00,44.87,44.87,44.86,44.86,800.0,30.0652,30.0652,30.0585,30.0585,800.0
2012-04-17 14:30:00,44.81,44.83,44.81,44.81,4100.0,30.025,30.0384,30.025,30.025,4100.0
2012-04-17 15:00:00,44.84,44.84,44.78,44.84,4900.0,30.0451,30.0451,30.0049,30.0451,4900.0
2012-04-17 15:30:00,44.82,44.82,44.76,44.76,4800.0,30.0317,30.0317,29.9915,29.9915,4800.0
2012-04-18 09:30:00,44.5,44.59,44.4,44.57,8900.0,29.8173,29.8776,29.7503,29.8642,8900.0
2012-04-18 10:00:00,44.59,44.59,44.47,44.52,11800.0,29.8776,29.8776,29.7972,29.8307,11800.0
2012-04-18 10:30:00,44.51,44.66,44.51,44.66,6300.0,29.824,29.9245,29.824,29.9245,6300.0
2012-04-18 11:00:00,44.64,44.64,44.46,44.46,5300.0,29.9111,29.9111,29.7905,29.7905,5300.0
2012-04-18 11:30:00,44.39,44.51,44.39,44.51,800.0,29.7436,29.824,29.7436,29.824,800.0
2012-04-18 12:00:00,44.53,44.53,44.53,44.53,400.0,29.8374,29.8374,29.8374,29.8374,400.0
2012-04-18 12:30:00,44.52,44.53,44.51,44.53,14000.0,29.8307,29.8374,29.824,29.8374,14000.0
2012-04-18 13:00:00,44.52,44.52,44.51,44.51,1300.0,29.8307,29.8307,29.824,29.824,1300.0
2012-04-18 13:30:00,44.48,44.48,44.38,44.38,6600.0,29.8039,29.8039,29.7369,29.7369,6600.0
2012-04-18 14:00:00,44.41,44.48,44.41,44.48,4500.0,29.757,29.8039,29.757,29.8039,4500.0
2012-04-18 14:30:00,44.53,44.54,44.47,44.51,4400.0,29.8374,29.8441,29.7972,29.824,4400.0
2012-04-18 15:00:00,44.56,44.61,44.53,44.55,14100.0,29.8575,29.891,29.8374,29.8508,14100.0
2012-04-18 15:30:00,44.54,44.55,44.49,44.52,7800.0,29.8441,29.8508,29.8106,29.8307,7800.0
2012-04-19 09:30:00,44.55,44.73,44.4,44.6,31800.0,29.8508,29.9714,29.7503,29.8843,31800.0
2012-04-19 10:00:00,44.46,44.57,44.44,44.57,1300.0,29.7905,29.8642,29.7771,29.8642,1300.0
2012-04-19 10:30:00,44.58,44.72,44.58,44.65,1500.0,29.8709,29.9647,29.8709,29.9178,1500.0
2012-04-19 11:00:00,44.65,44.65,44.46,44.46,700.0,29.9178,29.9178,29.7905,29.7905,700.0
2012-04-19 11:30:00,44.54,44.54,44.45,44.54,1500.0,29.8441,29.8441,29.7838,29.8441,1500.0
2012-04-19 12:00:00,44.55,44.56,44.35,44.35,3600.0,29.8508,29.8575,29.7168,29.7168,3600.0
2012-04-19 12:30:00,44.39,44.41,44.38,44.38,1100.0,29.7436,29.757,29.7369,29.7369,1100.0
2012-04-19 13:00:00,44.39,44.4,44.34,44.34,2400.0,29.7436,29.7503,29.7101,29.7101,2400.0
2012-04-19 13:30:00,44.36,44.36,44.26,44.26,2200.0,29.7235,29.7235,29.6565,29.6565,2200.0
2012-04-19 14:00:00,44.3,44.32,44.2,44.2,14200.0,29.6833,29.6967,29.6163,29.6163,14200.0
2012-04-19 14:30:00,44.2,44.23,44.12,44.23,7500.0,29.6163,29.6364,29.5627,29.6364,7500.0
2012-04-19 15:00:00,44.24,44.24,44.18,44.19,2400.0,29.6431,29.6431,29.6029,29.6096,2400.0
2012-04-19 15:30:00,44.26,44.35,44.26,44.35,1800.0,29.6565,29.7168,29.6565,29.7168,1800.0
2012-04-20 09:30:00,44.64,44.74,44.61,44.66,29800.0,29.9111,29.9781,29.891,29.9245,29800.0
2012-04-20 10:00:00,44.65,44.76,44.6,44.75,12900.0,29.9178,29.9915,29.8843,29.9848,12900.0
2012-04-20 10:30:00,44.75,44.79,44.67,44.67,28200.0,29.9848,30.0116,29.9312,29.9312,28200.0
2012-04-20 11:00:00,44.7,44.7,44.7,44.7,200.0,29.9513,29.9513,29.9513,29.9513,200.0
2012-04-20 11:30:00,44.68,44.7,44.65,44.66,22600.0,29.9379,29.9513,29.9178,29.9245,22600.0
2012-04-20 12:00:00,44.78,44.79,44.69,44.7,20700.0,30.0049,30.0116,29.9446,29.9513,20700.0
2012-04-20 12:30:00,44.67,44.7,44.67,44.7,3600.0,29.9312,29.9513,29.9312,29.9513,3600.0
2012-04-20 13:00:00,44.7,44.7,44.65,44.7,15500.0,29.9513,29.9513,29.9178,29.9513,15500.0
2012-04-20 13:30:00,44.7,44.7,44.65,44.67,4600.0,29.9513,29.9513,29.9178,29.9312,4600.0
2012-04-20 14:00:00,44.66,44.66,44.63,44.64,1700.0,29.9245,29.9245,29.9044,29.9111,1700.0
2012-04-20 14:30:00,44.62,44.67,44.62,44.62,1300.0,29.8977,29.9312,29.8977,29.8977,1300.0
2012-04-20 15:00:00,44.62,44.62,44.61,44.61,700.0,29.8977,29.8977,29.891,29.891,700.0
2012-04-20 15:30:00,44.61,44.61,44.58,44.59,900.0,29.891,29.891,29.8709,29.8776,900.0
2012-04-23 09:30:00,43.84,43.86,43.58,43.6,39300.0,29.3751,29.3885,29.2009,29.2143,39300.0
2012-04-23 10:00:00,43.64,43.64,43.36,43.49,7400.0,29.2411,29.2411,29.0535,29.1406,7400.0
2012-04-23 10:30:00,43.5,43.56,43.44,43.56,4200.0,29.1473,29.1875,29.1071,29.1875,4200.0
2012-04-23 11:00:00,43.58,43.61,43.56,43.61,3900.0,29.2009,29.221,29.1875,29.221,3900.0
2012-04-23 11:30:00,43.62,43.71,43.62,43.71,1400.0,29.2277,29.288,29.2277,29.288,1400.0
2012-04-23 12:00:00,43.71,43.82,43.67,43.69,9900.0,29.288,29.3617,29.2612,29.2746,9900.0
2012-04-23 12:30:00,43.77,43.78,43.71,43.77,9100.0,29.3282,29.3349,29.288,29.3282,9100.0
2012-04-23 13:00:00,43.73,43.75,43.7,43.7,2600.0,29.3014,29.3148,29.2813,29.2813,2600.0
2012-04-23 13:30:00,43.78,43.78,43.69,43.75,4800.0,29.3349,29.3349,29.2746,29.3148,4800.0
2012-04-23 14:00:00,43.7,43.85,43.69,43.84,9800.0,29.2813,29.3818,29.2746,29.3751,9800.0
2012-04-23 14:30:00,43.88,43.88,43.74,43.74,3500.0,29.4019,29.4019,29.3081,29.3081,3500.0
2012-04-23 15:00:00,43.74,43.82,43.74,43.8,7100.0,29.3081,29.3617,29.3081,29.3483,7100.0
2012-04-23 15:30:00,43.8,43.86,43.8,43.85,1500.0,29.3483,29.3885,29.3483,29.3818,1500.0
2012-04-24 09:30:00,44.03,44.05,44.0,44.04,8300.0,29.5024,29.5158,29.4823,29.5091,8300.0
2012-04-24 10:00:00,44.01,44.19,44.01,44.1,11500.0,29.489,29.6096,29.489,29.5493,11500.0
2012-04-24 10:30:00,44.13,44.18,44.1,44.18,39000.0,29.5694,29.6029,29.5493,29.6029,39000.0
2012-04-24 11:00:00,44.17,44.23,44.1,44.22,14000.0,29.5962,29.6364,29.5493,29.6297,14000.0
2012-04-24 11:30:00,44.2,44.22,44.1,44.12,11100.0,29.6163,29.6297,29.5493,29.5627,11100.0
2012-04-24 12:00:00,44.12,44.18,44.08,44.13,26700.0,29.5627,29.6029,29.5359,29.5694,26700.0
2012-04-24 12:30:00,44.15,44.15,44.07,44.07,3500.0,29.5828,29.5828,29.5292,29.5292,3500.0
2012-04-24 13:00:00,44.07,44.11,44.07,44.11,1100.0,29.5292,29.556,29.5292,29.556,1100.0
2012-04-24 13:30:00,44.08,44.08,44.05,44.05,1800.0,29.5359,29.5359,29.5158,29.5158,1800.0
2012-04-24 14:00:00,44.03,44.04,43.96,43.96,1600.0,29.5024,29.5091,29.4555,29.4555,1600.0
2012-04-24 14:30:00,43.96,43.96,43.96,43.96,0.0,29.4555,29.4555,29.4555,29.4555,0.0
2012-04-24 15:00:00,44.06,44.07,44.04,44.07,11800.0,29.5225,29.5292,29.5091,29.5292,11800.0
2012-04-24 15:30:00,44.07,44.1,44.05,44.09,3800.0,29.5292,29.5493,29.5158,29.5426,3800.0
2012-04-25 09:30:00,44.47,44.66,44.47,44.61,9500.0,29.7972,29.9245,29.7972,29.891,9500.0
2012-04-25 10:00:00,44.6,44.6,44.41,44.44,43900.0,29.8843,29.8843,29.757,29.7771,43900.0
2012-04-25 10:30:00,44.43,44.43,44.37,44.37,17700.0,29.7704,29.7704,29.7302,29.7302,17700.0
2012-04-25 11:00:00,44.36,44.39,44.3,44.39,18200.0,29.7235,29.7436,29.6833,29.7436,18200.0
2012-04-25 11:30:00,44.42,44.43,44.4,44.43,600.0,29.7637,29.7704,29.7503,29.7704,600.0
2012-04-25 12:00:00,44.37,44.41,44.37,44.39,10500.0,29.7302,29.757,29.7302,29.7436,10500.0
2012-04-25 12:30:00,44.31,44.38,44.3,44.3,16800.0,29.69,29.7369,29.6833,29.6833,16800.0
2012-04-25 13:00:00,44.44,44.44,44.38,44.39,1500.0,29.7771,29.7771,29.7369,29.7436,1500.0
2012-04-25 13:30:00,44.38,44.43,44.38,44.41,16300.0,29.7369,29.7704,29.7369,29.757,16300.0
2012-04-25 14:00:00,44.26,44.48,44.25,44.48,7300.0,29.6565,29.8039,29.6498,29.8039,7300.0
2012-04-25 14:30:00,44.46,44.46,44.38,44.43,5800.0,29.7905,29.7905,29.7369,29.7704,5800.0
2012-04-25 15:00:00,44.51,44.51,44.46,44.5,1500.0,29.824,29.824,29.7905,29.8173,1500.0
2012-04-25 15:30:00,44.47,44.48,44.47,44.48,800.0,29.7972,29.8039,29.7972,29.8039,800.0
2012-04-26 09:30:00,44.43,44.46,44.33,44.46,4600.0,29.7704,29.7905,29.7034,29.7905,4600.0
2012-04-26 10:00:00,44.45,44.57,44.41,44.45,51400.0,29.7838,29.8642,29.757,29.7838,51400.0
2012-04-26 10:30:00,44.39,44.46,44.39,44.46,29400.0,29.7436,29.7905,29.7436,29.7905,29400.0
2012-04-26 11:00:00,44.41,44.41,44.41,44.41,500.0,29.757,29.757,29.757,29.757,500.0
2012-04-26 11:30:00,44.48,44.61,44.48,44.61,12400.0,29.8039,29.891,29.8039,29.891,12400.0
2012-04-26 12:00:00,44.56,44.57,44.54,44.57,6900.0,29.8575,29.8642,29.8441,29.8642,6900.0
2012-04-26 12:30:00,44.56,44.56,44.53,44.53,3500.0,29.8575,29.8575,29.8374,29.8374,3500.0
2012-04-26 13:00:00,44.5,44.6,44.5,44.6,4700.0,29.8173,29.8843,29.8173,29.8843,4700.0
2012-04-26 13:30:00,44.6,44.7,44.6,44.7,4400.0,29.8843,29.9513,29.8843,29.9513,4400.0
2012-04-26 14:00:00,44.73,44.74,44.71,44.74,1800.0,29.9714,29.9781,29.958,29.9781,1800.0
2012-04-26 14:30:00,44.78,44.78,44.73,44.73,400.0,30.0049,30.0049,29.9714,29.9714,400.0
2012-04-26 15:00:00,44.78,44.82,44.73,44.75,2800.0,30.0049,30.0317,29.9714,29.9848,2800.0
2012-04-26 15:30:00,44.77,44.79,44.7,44.79,7000.0,29.9982,30.0116,29.9513,30.0116,7000.0
2012-04-27 09:30:00,44.94,44.95,44.77,44.81,11600.0,30.1121,30.1188,29.9982,30.025,11600.0
2012-04-27 10:00:00,44.75,44.79,44.72,44.73,15900.0,29.9848,30.0116,29.9647,29.9714,15900.0
2012-04-27 10:30:00,44.73,44.8,44.73,44.78,43400.0,29.9714,30.0183,29.9714,30.0049,43400.0
2012-04-27 11:00:00,44.77,44.83,44.77,44.83,16300.0,29.9982,30.0384,29.9982,30.0384,16300.0
2012-04-27 11:30:00,44.8,44.8,44.74,44.74,16900.0,30.0183,30.0183,29.9781,29.9781,16900.0
2012-04-27 12:00:00,44.81,44.85,44.81,44.84,1600.0,30.025,30.0518,30.025,30.0451,1600.0
2012-04-27 12:30:00,44.84,44.84,44.84,44.84,100.0,30.0451,30.0451,30.0451,30.0451,100.0
2012-04-27 13:00:00,44.85,44.89,44.81,44.84,3200.0,30.0518,30.0786,30.025,30.0451,3200.0
2012-04-27 13:30:00,44.94,44.97,44.94,44.95,1700.0,30.1121,30.1322,30.1121,30.1188,1700.0
2012-04-27 14:00:00,44.95,44.95,44.92,44.92,1000.0,30.1188,30.1188,30.0987,30.0987,1000.0
2012-04-27 14:30:00,44.9,44.91,44.9,44.91,2500.0,30.0853,30.092,30.0853,30.092,2500.0
2012-04-27 15:00:00,44.88,44.95,44.88,44.93,8800.0,30.0719,30.1188,30.0719,30.1054,8800.0
2012-04-27 15:30:00,44.92,44.95,44.91,44.93,22400.0,30.0987,30.1188,30.092,30.1054,22400.0
2012-04-30 09:30:00,44.82,44.83,44.6,44.6,10100.0,30.0317,30.0384,29.8843,29.8843,10100.0
2012-04-30 10:00:00,44.6,44.75,44.57,44.73,4700.0,29.8843,29.9848,29.8642,29.9714,4700.0
2012-04-30 10:30:00,44.53,44.6,44.53,44.6,800.0,29.8374,29.8843,29.8374,29.8843,800.0
2012-04-30 11:00:00,44.57,44.6,44.57,44.59,7900.0,29.8642,29.8843,29.8642,29.8776,7900.0
2012-04-30 11:30:00,44.6,44.65,44.56,44.61,4600.0,29.8843,29.9178,29.8575,29.891,4600.0
2012-04-30 12:00:00,44.64,44.64,44.57,44.63,8600.0,29.9111,29.9111,29.8642,29.9044,8600.0
2012-04-30 12:30:00,44.62,44.62,44.6,44.6,200.0,29.8977,29.8977,29.8843,29.8843,200.0
2012-04-30 13:00:00,44.57,44.59,44.56,44.56,10600.0,29.8642,29.8776,29.8575,29.8575,10600.0
2012-04-30 13:30:00,44.59,44.6,44.58,44.58,1200.0,29.8776,29.8843,29.8709,29.8709,1200.0
2012-04-30 14:00:00,44.6,44.61,44.56,44.56,2400.0,29.8843,29.891,29.8575,29.8575,2400.0
2012-04-30 14:30:00,44.57,44.59,44.5,44.59,14800.0,29.8642,29.8776,29.8173,29.8776,14800.0
2012-04-30 15:00:00,44.6,44.6,44.55,44.56,4900.0,29.8843,29.8843,29.8508,29.8575,4900.0
2012-04-30 15:30:00,44.58,44.7,44.58,44.7,28200.0,29.8709,29.9513,29.8709,29.9513,28200.0
2012-05-01 09:30:00,44.71,44.71,44.66,44.66,5000.0,29.958,29.958,29.9245,29.9245,5000.0
2012-05-01 10:00:00,44.72,44.88,44.72,44.86,1300.0,29.9647,30.0719,29.9647,30.0585,1300.0
2012-05-01 10:30:00,44.85,44.95,44.85,44.95,90500.0,30.0518,30.1188,30.0518,30.1188,90500.0
2012-05-01 11:00:00,45.0,45.07,44.95,45.07,7500.0,30.1523,30.1992,30.1188,30.1992,7500.0
2012-05-01 11:30:00,45.07,45.19,45.04,45.16,8500.0,30.1992,30.2797,30.1791,30.2596,8500.0
2012-05-01 12:00:00,45.16,45.16,45.1,45.1,3300.0,30.2596,30.2596,30.2194,30.2194,3300.0
2012-05-01 12:30:00,45.1,45.11,45.1,45.1,3000.0,30.2194,30.2261,30.2194,30.2194,3000.0
2012-05-01 13:00:00,45.08,45.1,45.07,45.07,2000.0,30.2059,30.2194,30.1992,30.1992,2000.0
2012-05-01 13:30:00,45.07,45.07,45.02,45.05,4200.0,30.1992,30.1992,30.1657,30.1858,4200.0
2012-05-01 14:00:00,45.06,45.11,45.06,45.08,5300.0,30.1925,30.2261,30.1925,30.2059,5300.0
2012-05-01 14:30:00,45.09,45.09,45.03,45.08,2200.0,30.2126,30.2126,30.1724,30.2059,2200.0
2012-05-01 15:00:00,45.05,45.11,44.87,45.02,3900.0,30.1858,30.2261,30.0652,30.1657,3900.0
2012-05-01 15:30:00,45.05,45.07,44.93,44.95,10200.0,30.1858,30.1992,30.1054,30.1188,10200.0
2012-05-02 09:30:00,44.62,44.62,44.4,44.45,11000.0,29.8977,29.8977,29.7503,29.7838,11000.0
2012-05-02 10:00:00,44.4,44.4,44.33,44.35,6100.0,29.7503,29.7503,29.7034,29.7168,6100.0
2012-05-02 10:30:00,44.32,44.49,44.32,44.49,5100.0,29.6967,29.8106,29.6967,29.8106,5100.0
2012-05-02 11:00:00,44.44,44.47,44.38,44.41,2900.0,29.7771,29.7972,29.7369,29.757,2900.0
2012-05-02 11:30:00,44.45,44.51,44.44,44.45,4700.0,29.7838,29.824,29.7771,29.7838,4700.0
2012-05-02 12:00:00,44.48,44.6,44.45,44.59,3400.0,29.8039,29.8843,29.7838,29.8776,3400.0
2012-05-02 12:30:00,44.57,44.58,44.5,44.58,12700.0,29.8642,29.8709,29.8173,29.8709,12700.0
2012-05-02 13:00:00,44.58,44.61,44.5,44.55,11300.0,29.8709,29.891,29.8173,29.8508,11300.0
2012-05-02 13:30:00,44.5,44.6,44.5,44.6,3700.0,29.8173,29.8843,29.8173,29.8843,3700.0
2012-05-02 14:00:00,44.62,44.62,44.57,44.57,3000.0,29.8977,29.8977,29.8642,29.8642,3000.0
2012-05-02 14:30:00,44.61,44.63,44.5,44.6,5400.0,29.891,29.9044,29.8173,29.8843,5400.0
2012-05-02 15:00:00,44.63,44.63,44.56,44.6,1300.0,29.9044,29.9044,29.8575,29.8843,1300.0
2012-05-02 15:30:00,44.55,44.65,44.54,44.59,5600.0,29.8508,29.9178,29.8441,29.8776,5600.0
2012-05-03 09:30:00,44.66,44.7,44.46,44.64,43600.0,29.9245,29.9513,29.7905,29.9111,43600.0
2012-05-03 10:00:00,44.58,44.61,44.28,44.28,14300.0,29.8709,29.891,29.6699,29.6699,14300.0
2012-05-03 10:30:00,44.38,44.45,44.38,44.45,12300.0,29.7369,29.7838,29.7369,29.7838,12300.0
2012-05-03 11:00:00,44.48,44.48,44.39,44.43,7500.0,29.8039,29.8039,29.7436,29.7704,7500.0
2012-05-03 11:30:00,44.41,44.41,44.3,44.3,1100.0,29.757,29.757,29.6833,29.6833,1100.0
2012-05-03 12:00:00,44.28,44.33,44.25,44.32,4200.0,29.6699,29.7034,29.6498,29.6967,4200.0
2012-05-03 12:30:00,44.29,44.33,44.24,44.24,900.0,29.6766,29.7034,29.6431,29.6431,900.0
2012-05-03 13:00:00,44.3,44.3,44.22,44.26,900.0,29.6833,29.6833,29.6297,29.6565,900.0
2012-05-03 13:30:00,44.23,44.23,44.13,44.15,4400.0,29.6364,29.6364,29.5694,29.5828,4400.0
2012-05-03 14:00:00,44.17,44.2,44.14,44.2,3800.0,29.5962,29.6163,29.5761,29.6163,3800.0
2012-05-03 14:30:00,44.21,44.21,44.14,44.14,2500.0,29.623,29.623,29.5761,29.5761,2500.0
2012-05-03 15:00:00,44.15,44.29,44.14,44.21,6600.0,29.5828,29.6766,29.5761,29.623,6600.0
2012-05-03 15:30:00,44.21,44.29,44.17,44.17,42900.0,29.623,29.6766,29.5962,29.5962,42900.0
2012-05-04 09:30:00,44.04,44.04,43.89,43.9,9500.0,29.5091,29.5091,29.4086,29.4153,9500.0
2012-05-04 10:00:00,43.8,43.8,43.73,43.73,1600.0,29.3483,29.3483,29.3014,29.3014,1600.0
2012-05-04 10:30:00,43.7,43.7,43.63,43.68,3600.0,29.2813,29.2813,29.2344,29.2679,3600.0
2012-05-04 11:00:00,43.67,43.67,43.6,43.62,6800.0,29.2612,29.2612,29.2143,29.2277,6800.0
2012-05-04 11:30:00,43.58,43.65,43.55,43.55,2700.0,29.2009,29.2478,29.1808,29.1808,2700.0
2012-05-04 12:00:00,43.57,43.62,43.56,43.56,1300.0,29.1942,29.2277,29.1875,29.1875,1300.0
2012-05-04 12:30:00,43.57,43.57,43.5,43.51,2700.0,29.1942,29.1942,29.1473,29.154,2700.0
2012-05-04 13:00:00,43.55,43.55,43.55,43.55,800.0,29.1808,29.1808,29.1808,29.1808,800.0
2012-05-04 13:30:00,43.57,43.62,43.56,43.62,2100.0,29.1942,29.2277,29.1875,29.2277,2100.0
2012-05-04 14:00:00,43.62,43.62,43.59,43.59,6500.0,29.2277,29.2277,29.2076,29.2076,6500.0
2012-05-04 14:30:00,43.56,43.56,43.53,43.55,3100.0,29.1875,29.1875,29.1674,29.1808,3100.0
2012-05-04 15:00:00,43.59,43.6,43.53,43.6,4900.0,29.2076,29.2143,29.1674,29.2143,4900.0
2012-05-04 15:30:00,43.57,43.62,43.57,43.58,6500.0,29.1942,29.2277,29.1942,29.2009,6500.0
2012-05-07 09:30:00,43.63,43.63,43.51,43.6,15200.0,29.2344,29.2344,29.154,29.2143,15200.0
2012-05-07 10:00:00,43.58,43.66,43.56,43.56,3000.0,29.2009,29.2545,29.1875,29.1875,3000.0
2012-05-07 10:30:00,43.53,43.6,43.5,43.6,19900.0,29.1674,29.2143,29.1473,29.2143,19900.0
2012-05-07 11:00:00,43.6,43.73,43.6,43.73,6500.0,29.2143,29.3014,29.2143,29.3014,6500.0
2012-05-07 11:30:00,43.71,43.72,43.69,43.69,1400.0,29.288,29.2947,29.2746,29.2746,1400.0
2012-05-07 12:00:00,43.73,43.74,43.73,43.74,4100.0,29.3014,29.3081,29.3014,29.3081,4100.0
2012-05-07 12:30:00,43.78,43.78,43.74,43.76,5600.0,29.3349,29.3349,29.3081,29.3215,5600.0
2012-05-07 13:00:00,43.77,43.77,43.76,43.76,4000.0,29.3282,29.3282,29.3215,29.3215,4000.0
2012-05-07 13:30:00,43.76,43.77,43.76,43.77,4800.0,29.3215,29.3282,29.3215,29.3282,4800.0
2012-05-07 14:00:00,43.81,43.82,43.81,43.82,900.0,29.355,29.3617,29.355,29.3617,900.0
2012-05-07 14:30:00,43.82,43.83,43.81,43.81,2700.0,29.3617,29.3684,29.355,29.355,2700.0
2012-05-07 15:00:00,43.81,43.82,43.8,43.8,3200.0,29.355,29.3617,29.3483,29.3483,3200.0
2012-05-07 15:30:00,43.82,43.84,43.78,43.8,6800.0,29.3617,29.3751,29.3349,29.3483,6800.0
2012-05-08 09:30:00,43.38,43.39,43.11,43.2,6500.0,29.0669,29.0736,28.8859,28.9463,6500.0
2012-05-08 10:00:00,43.1,43.1,42.94,43.0,6400.0,28.8792,28.8792,28.772,28.8122,6400.0
2012-05-08 10:30:00,42.93,42.93,42.81,42.85,4500.0,28.7653,28.7653,28.6849,28.7117,4500.0
2012-05-08 11:00:00,42.85,42.85,42.68,42.76,26200.0,28.7117,28.7117,28.5978,28.6514,26200.0
2012-05-08 11:30:00,42.77,42.94,42.76,42.94,6800.0,28.6581,28.772,28.6514,28.772,6800.0
2012-05-08 12:00:00,42.91,42.91,42.82,42.82,6200.0,28.7519,28.7519,28.6916,28.6916,6200.0
2012-05-08 12:30:00,42.81,42.83,42.78,42.78,15600.0,28.6849,28.6983,28.6648,28.6648,15600.0
2012-05-08 13:00:00,42.8,42.84,42.78,42.83,2300.0,28.6782,28.705,28.6648,28.6983,2300.0
2012-05-08 13:30:00,42.9,42.92,42.88,42.89,2400.0,28.7452,28.7586,28.7318,28.7385,2400.0
2012-05-08 14:00:00,42.87,42.88,42.85,42.87,4200.0,28.7251,28.7318,28.7117,28.7251,4200.0
2012-05-08 14:30:00,42.92,43.01,42.92,43.01,4000.0,28.7586,28.8189,28.7586,28.8189,4000.0
2012-05-08 15:00:00,43.0,43.14,42.97,43.14,6000.0,28.8122,28.906,28.7921,28.906,6000.0
2012-05-08 15:30:00,43.11,43.15,43.11,43.15,3700.0,28.8859,28.9127,28.8859,28.9127,3700.0
2012-05-09 09:30:00,42.44,42.44,42.21,42.36,13200.0,28.437,28.437,28.2829,28.3834,13200.0
2012-05-09 10:00:00,42.35,42.42,42.15,42.15,6800.0,28.3767,28.4236,28.2427,28.2427,6800.0
2012-05-09 10:30:00,42.28,42.38,42.28,42.38,3700.0,28.3298,28.3968,28.3298,28.3968,3700.0
2012-05-09 11:00:00,42.35,42.62,42.33,42.62,4000.0,28.3767,28.5576,28.3633,28.5576,4000.0
2012-05-09 11:30:00,42.73,42.79,42.71,42.75,53200.0,28.6313,28.6715,28.6179,28.6447,53200.0
2012-05-09 12:00:00,42.7,42.71,42.65,42.66,2900.0,28.6112,28.6179,28.5777,28.5844,2900.0
2012-05-09 12:30:00,42.62,42.67,42.49,42.67,132300.0,28.5576,28.5911,28.4705,28.5911,132300.0
2012-05-09 13:00:00,42.64,42.76,42.6,42.76,31500.0,28.571,28.6514,28.5442,28.6514,31500.0
2012-05-09 13:30:00,42.81,42.81,42.77,42.79,8500.0,28.6849,28.6849,28.6581,28.6715,8500.0
2012-05-09 14:00:00,42.76,42.78,42.68,42.74,1900.0,28.6514,28.6648,28.5978,28.638,1900.0
2012-05-09 14:30:00,42.75,42.75,42.66,42.66,4000.0,28.6447,28.6447,28.5844,28.5844,4000.0
2012-05-09 15:00:00,42.64,42.64,42.56,42.57,1900.0,28.571,28.571,28.5174,28.5241,1900.0
2012-05-09 15:30:00,42.57,42.68,42.57,42.64,5000.0,28.5241,28.5978,28.5241,28.571,5000.0
2012-05-10 09:30:00,43.03,43.19,42.99,43.06,9700.0,28.8323,28.9396,28.8055,28.8524,9700.0
2012-05-10 10:00:00,43.05,43.1,42.94,42.94,4400.0,28.8457,28.8792,28.772,28.772,4400.0
2012-05-10 10:30:00,42.96,42.96,42.86,42.86,4000.0,28.7854,28.7854,28.7184,28.7184,4000.0
2012-05-10 11:00:00,42.86,42.91,42.82,42.91,4400.0,28.7184,28.7519,28.6916,28.7519,4400.0
2012-05-10 11:30:00,42.92,42.95,42.84,42.85,2000.0,28.7586,28.7787,28.705,28.7117,2000.0
2012-05-10 12:00:00,42.84,42.93,42.8,42.9,16000.0,28.705,28.7653,28.6782,28.7452,16000.0
2012-05-10 12:30:00,42.93,42.97,42.88,42.96,3800.0,28.7653,28.7921,28.7318,28.7854,3800.0
2012-05-10 13:00:00,42.99,42.99,42.93,42.99,4700.0,28.8055,28.8055,28.7653,28.8055,4700.0
2012-05-10 13:30:00,43.0,43.0,42.93,42.93,3100.0,28.8122,28.8122,28.7653,28.7653,3100.0
2012-05-10 14:00:00,42.94,42.94,42.9,42.94,3300.0,28.772,28.772,28.7452,28.772,3300.0
2012-05-10 14:30:00,42.93,42.94,42.88,42.9,12800.0,28.7653,28.772,28.7318,28.7452,12800.0
2012-05-10 15:00:00,42.88,42.92,42.84,42.87,6300.0,28.7318,28.7586,28.705,28.7251,6300.0
2012-05-10 15:30:00,42.86,42.86,42.8,42.84,4200.0,28.7184,28.7184,28.6782,28.705,4200.0
2012-05-11 09:30:00,42.47,42.56,42.36,42.56,7200.0,28.4571,28.5174,28.3834,28.5174,7200.0
2012-05-11 10:00:00,42.72,42.72,42.64,42.69,400.0,28.6246,28.6246,28.571,28.6045,400.0
2012-05-11 10:30:00,42.82,42.85,42.82,42.83,1100.0,28.6916,28.7117,28.6916,28.6983,1100.0
2012-05-11 11:00:00,42.81,42.92,42.81,42.9,800.0,28.6849,28.7586,28.6849,28.7452,800.0
2012-05-11 11:30:00,42.84,42.84,42.82,42.82,300.0,28.705,28.705,28.6916,28.6916,300.0
2012-05-11 12:00:00,42.82,42.85,42.81,42.84,3600.0,28.6916,28.7117,28.6849,28.705,3600.0
2012-05-11 12:30:00,42.8,42.8,42.79,42.79,200.0,28.6782,28.6782,28.6715,28.6715,200.0
2012-05-11 13:00:00,42.71,42.75,42.71,42.72,700.0,28.6179,28.6447,28.6179,28.6246,700.0
2012-05-11 13:30:00,42.74,42.75,42.69,42.69,2300.0,28.638,28.6447,28.6045,28.6045,2300.0
2012-05-11 14:00:00,42.69,42.72,42.67,42.67,48100.0,28.6045,28.6246,28.5911,28.5911,48100.0
2012-05-11 14:30:00,42.65,42.65,42.57,42.57,2300.0,28.5777,28.5777,28.5241,28.5241,2300.0
2012-05-11 15:00:00,42.58,42.61,42.55,42.6,4100.0,28.5308,28.5509,28.5107,28.5442,4100.0
2012-05-11 15:30:00,42.59,42.61,42.51,42.58,2200.0,28.5375,28.5509,28.4839,28.5308,2200.0
2012-05-14 09:30:00,42.0,42.0,41.7,41.85,35000.0,28.1422,28.1422,27.9412,28.0417,35000.0
2012-05-14 10:00:00,41.78,41.83,41.75,41.77,6800.0,27.9948,28.0283,27.9747,27.9881,6800.0
2012-05-14 10:30:00,41.76,41.85,41.76,41.85,3300.0,27.9814,28.0417,27.9814,28.0417,3300.0
2012-05-14 11:00:00,41.85,41.92,41.85,41.92,6500.0,28.0417,28.0886,28.0417,28.0886,6500.0
2012-05-14 11:30:00,41.92,41.92,41.85,41.9,4700.0,28.0886,28.0886,28.0417,28.0752,4700.0
2012-05-14 12:00:00,41.92,41.93,41.89,41.9,6400.0,28.0886,28.0953,28.0685,28.0752,6400.0
2012-05-14 12:30:00,41.89,41.9,41.87,41.9,1700.0,28.0685,28.0752,28.0551,28.0752,1700.0
2012-05-14 13:00:00,41.91,41.91,41.84,41.84,1000.0,28.0819,28.0819,28.035,28.035,1000.0
2012-05-14 13:30:00,41.91,41.94,41.87,41.94,3200.0,28.0819,28.102,28.0551,28.102,3200.0
2012-05-14 14:00:00,41.92,41.94,41.92,41.93,7700.0,28.0886,28.102,28.0886,28.0953,7700.0
2012-05-14 14:30:00,41.93,41.93,41.75,41.75,4700.0,28.0953,28.0953,27.9747,27.9747,4700.0
2012-05-14 15:00:00,41.75,41.8,41.75,41.75,2800.0,27.9747,28.0082,27.9747,27.9747,2800.0
2012-05-14 15:30:00,41.78,41.78,41.7,41.71,4500.0,27.9948,27.9948,27.9412,27.9479,4500.0
2012-05-15 09:30:00,41.58,41.71,41.47,41.63,20400.0,27.8608,27.9479,27.7871,27.8943,20400.0
2012-05-15 10:00:00,41.61,41.7,41.59,41.7,3200.0,27.8809,27.9412,27.8675,27.9412,3200.0
2012-05-15 10:30:00,41.67,41.67,41.53,41.59,6800.0,27.9211,27.9211,27.8273,27.8675,6800.0
2012-05-15 11:00:00,41.5,41.5,41.38,41.38,3200.0,27.8072,27.8072,27.7268,27.7268,3200.0
2012-05-15 11:30:00,41.47,41.6,41.47,41.56,1100.0,27.7871,27.8742,27.7871,27.8474,1100.0
2012-05-15 12:00:00,41.55,41.55,41.55,41.55,500.0,27.8407,27.8407,27.8407,27.8407,500.0
2012-05-15 12:30:00,41.57,41.57,41.48,41.49,2200.0,27.8541,27.8541,27.7938,27.8005,2200.0
2012-05-15 13:00:00,41.51,41.54,41.48,41.48,2300.0,27.8139,27.834,27.7938,27.7938,2300.0
2012-05-15 13:30:00,41.47,41.47,41.4,41.4,400.0,27.7871,27.7871,27.7402,27.7402,400.0
2012-05-15 14:00:00,41.41,41.42,41.37,41.42,800.0,27.7469,27.7536,27.7201,27.7536,800.0
2012-05-15 14:30:00,41.44,41.45,41.24,41.24,17700.0,27.767,27.7737,27.6329,27.6329,17700.0
2012-05-15 15:00:00,41.32,41.32,41.11,41.14,4200.0,27.6866,27.6866,27.5458,27.5659,4200.0
2012-05-15 15:30:00,41.14,41.22,41.14,41.21,4300.0,27.5659,27.6195,27.5659,27.6128,4300.0
2012-05-16 09:30:00,41.08,41.34,41.04,41.34,126700.0,27.5257,27.7,27.4989,27.7,126700.0
2012-05-16 10:00:00,41.37,41.37,41.24,41.36,9200.0,27.7201,27.7201,27.6329,27.7134,9200.0
2012-05-16 10:30:00,41.36,41.36,41.17,41.17,1600.0,27.7134,27.7134,27.586,27.586,1600.0
2012-05-16 11:00:00,41.16,41.16,40.98,41.0,6700.0,27.5793,27.5793,27.4587,27.4721,6700.0
2012-05-16 11:30:00,41.06,41.07,40.98,41.05,2500.0,27.5123,27.519,27.4587,27.5056,2500.0
2012-05-16 12:00:00,41.05,41.05,41.03,41.05,900.0,27.5056,27.5056,27.4922,27.5056,900.0
2012-05-16 12:30:00,41.06,41.06,40.98,41.02,900.0,27.5123,27.5123,27.4587,27.4855,900.0
2012-05-16 13:00:00,41.02,41.02,40.94,40.95,7900.0,27.4855,27.4855,27.4319,27.4386,7900.0
2012-05-16 13:30:00,40.95,40.95,40.88,40.9,3800.0,27.4386,27.4386,27.3917,27.4051,3800.0
2012-05-16 14:00:00,40.97,40.97,40.8,40.91,7900.0,27.452,27.452,27.3381,27.4118,7900.0
2012-05-16 14:30:00,40.9,40.98,40.9,40.98,2400.0,27.4051,27.4587,27.4051,27.4587,2400.0
2012-05-16 15:00:00,40.91,40.95,40.84,40.86,2100.0,27.4118,27.4386,27.3649,27.3783,2100.0
2012-05-16 15:30:00,40.92,40.92,40.78,40.79,8100.0,27.4185,27.4185,27.3247,27.3314,8100.0
2012-05-17 09:30:00,40.73,40.8,40.53,40.59,19600.0,27.2912,27.3381,27.1572,27.1974,19600.0
2012-05-17 10:00:00,40.58,40.79,40.33,40.72,10700.0,27.1907,27.3314,27.0232,27.2845,10700.0
2012-05-17 10:30:00,40.65,40.71,40.6,40.66,5900.0,27.2376,27.2778,27.2041,27.2443,5900.0
2012-05-17 11:00:00,40.66,40.7,40.58,40.58,2900.0,27.2443,27.2711,27.1907,27.1907,2900.0
2012-05-17 11:30:00,40.58,40.63,40.5,40.58,9900.0,27.1907,27.2242,27.1371,27.1907,9900.0
2012-05-17 12:00:00,40.47,40.54,40.42,40.54,3700.0,27.117,27.1639,27.0835,27.1639,3700.0
2012-05-17 12:30:00,40.47,40.53,40.47,40.53,300.0,27.117,27.1572,27.117,27.1572,300.0
2012-05-17 13:00:00,40.55,40.63,40.49,40.63,500.0,27.1706,27.2242,27.1304,27.2242,500.0
2012-05-17 13:30:00,40.58,40.58,40.5,40.5,16700.0,27.1907,27.1907,27.1371,27.1371,16700.0
2012-05-17 14:00:00,40.51,40.51,40.43,40.47,3800.0,27.1438,27.1438,27.0902,27.117,3800.0
2012-05-17 14:30:00,40.5,40.59,40.42,40.45,2800.0,27.1371,27.1974,27.0835,27.1036,2800.0
2012-05-17 15:00:00,40.48,40.5,40.4,40.44,8500.0,27.1237,27.1371,27.0701,27.0969,8500.0
2012-05-17 15:30:00,40.42,40.42,40.25,40.3,28200.0,27.0835,27.0835,26.9696,27.0031,28200.0
2012-05-18 09:30:00,40.35,40.49,40.35,40.41,1700.0,27.0366,27.1304,27.0366,27.0768,1700.0
2012-05-18 10:00:00,40.34,40.35,40.2,40.2,13900.0,27.0299,27.0366,26.9361,26.9361,13900.0
2012-05-18 10:30:00,40.2,40.39,40.2,40.36,30600.0,26.9361,27.0634,26.9361,27.0433,30600.0
2012-05-18 11:00:00,40.39,40.39,40.29,40.29,3300.0,27.0634,27.0634,26.9964,26.9964,3300.0
2012-05-18 11:30:00,40.22,40.22,40.06,40.13,9700.0,26.9495,26.9495,26.8423,26.8892,9700.0
2012-05-18 12:00:00,40.07,40.21,40.05,40.2,2900.0,26.849,26.9428,26.8356,26.9361,2900.0
2012-05-18 12:30:00,40.25,40.27,40.19,40.26,4400.0,26.9696,26.983,26.9294,26.9763,4400.0
2012-05-18 13:00:00,40.2,40.23,40.15,40.21,1800.0,26.9361,26.9562,26.9026,26.9428,1800.0
2012-05-18 13:30:00,40.17,40.17,40.03,40.05,6200.0,26.916,26.916,26.8222,26.8356,6200.0
2012-05-18 14:00:00,40.09,40.09,40.0,40.02,5600.0,26.8624,26.8624,26.8021,26.8155,5600.0
2012-05-18 14:30:00,40.0,40.02,39.97,40.0,14300.0,26.8021,26.8155,26.782,26.8021,14300.0
2012-05-18 15:00:00,40.01,40.16,40.01,40.03,9100.0,26.8088,26.9093,26.8088,26.8222,9100.0
2012-05-18 15:30:00,40.06,40.06,39.95,40.0,7700.0,26.8423,26.8423,26.7686,26.8021,7700.0
2012-05-21 09:30:00,40.16,40.33,40.16,40.32,4100.0,26.9093,27.0232,26.9093,27.0165,4100.0
2012-05-21 10:00:00,40.36,40.45,40.36,40.45,3100.0,27.0433,27.1036,27.0433,27.1036,3100.0
2012-05-21 10:30:00,40.51,40.63,40.51,40.63,2200.0,27.1438,27.2242,27.1438,27.2242,2200.0
2012-05-21 11:00:00,40.6,40.6,40.54,40.55,10700.0,27.2041,27.2041,27.1639,27.1706,10700.0
2012-05-21 11:30:00,40.52,40.52,40.48,40.52,1700.0,27.1505,27.1505,27.1237,27.1505,1700.0
2012-05-21 12:00:00,40.59,40.6,40.57,40.6,800.0,27.1974,27.2041,27.184,27.2041,800.0
2012-05-21 12:30:00,40.6,40.6,40.54,40.59,4700.0,27.2041,27.2041,27.1639,27.1974,4700.0
2012-05-21 13:00:00,40.6,40.62,40.51,40.61,23900.0,27.2041,27.2175,27.1438,27.2108,23900.0
2012-05-21 13:30:00,40.6,40.62,40.6,40.61,1200.0,27.2041,27.2175,27.2041,27.2108,1200.0
2012-05-21 14:00:00,40.55,40.6,40.55,40.6,300.0,27.1706,27.2041,27.1706,27.2041,300.0
2012-05-21 14:30:00,40.7,40.7,40.7,40.7,600.0,27.2711,27.2711,27.2711,27.2711,600.0
2012-05-21 15:00:00,40.7,40.82,40.7,40.82,4700.0,27.2711,27.3515,27.2711,27.3515,4700.0
2012-05-21 15:30:00,40.79,40.79,40.66,40.73,42200.0,27.3314,27.3314,27.2443,27.2912,42200.0
2012-05-22 09:30:00,40.78,40.84,40.7,40.81,20400.0,27.3247,27.3649,27.2711,27.3448,20400.0
2012-05-22 10:00:00,40.96,41.0,40.96,41.0,2500.0,27.4453,27.4721,27.4453,27.4721,2500.0
2012-05-22 10:30:00,41.0,41.08,41.0,41.07,17100.0,27.4721,27.5257,27.4721,27.519,17100.0
2012-05-22 11:00:00,41.03,41.09,41.0,41.0,4100.0,27.4922,27.5324,27.4721,27.4721,4100.0
2012-05-22 11:30:00,40.99,41.06,40.9,40.9,2700.0,27.4654,27.5123,27.4051,27.4051,2700.0
2012-05-22 12:00:00,40.85,40.85,40.85,40.85,100.0,27.3716,27.3716,27.3716,27.3716,100.0
2012-05-22 12:30:00,40.87,40.9,40.83,40.83,1100.0,27.385,27.4051,27.3582,27.3582,1100.0
2012-05-22 13:00:00,40.8,40.83,40.8,40.8,1400.0,27.3381,27.3582,27.3381,27.3381,1400.0
2012-05-22 13:30:00,40.84,40.84,40.75,40.83,1900.0,27.3649,27.3649,27.3046,27.3582,1900.0
2012-05-22 14:00:00,40.85,40.88,40.81,40.88,6400.0,27.3716,27.3917,27.3448,27.3917,6400.0
2012-05-22 14:30:00,40.83,40.83,40.81,40.82,700.0,27.3582,27.3582,27.3448,27.3515,700.0
2012-05-22 15:00:00,40.81,40.81,40.64,40.7,7100.0,27.3448,27.3448,27.2309,27.2711,7100.0
2012-05-22 15:30:00,40.6,40.61,40.42,40.61,8300.0,27.2041,27.2108,27.0835,27.2108,8300.0
2012-05-23 09:30:00,40.19,40.25,39.97,39.98,3800.0,26.9294,26.9696,26.782,26.7887,3800.0
2012-05-23 10:00:00,40.09,40.09,39.75,39.75,2700.0,26.8624,26.8624,26.6346,26.6346,2700.0
2012-05-23 10:30:00,39.73,39.74,39.64,39.64,1200.0,26.6212,26.6279,26.5609,26.5609,1200.0
2012-05-23 11:00:00,39.7,39.78,39.64,39.76,9300.0,26.6011,26.6547,26.5609,26.6413,9300.0
2012-05-23 11:30:00,39.73,39.76,39.68,39.7,2400.0,26.6212,26.6413,26.5877,26.6011,2400.0
2012-05-23 12:00:00,39.58,39.59,39.51,39.57,5600.0,26.5207,26.5274,26.4738,26.514,5600.0
2012-05-23 12:30:00,39.54,39.61,39.54,39.58,6200.0,26.4939,26.5408,26.4939,26.5207,6200.0
2012-05-23 13:00:00,39.6,39.74,39.6,39.74,10000.0,26.5341,26.6279,26.5341,26.6279,10000.0
2012-05-23 13:30:00,39.73,39.87,39.72,39.82,11700.0,26.6212,26.715,26.6145,26.6815,11700.0
2012-05-23 14:00:00,39.81,39.81,39.67,39.67,5700.0,26.6748,26.6748,26.581,26.581,5700.0
2012-05-23 14:30:00,39.66,39.91,39.66,39.91,10900.0,26.5743,26.7418,26.5743,26.7418,10900.0
2012-05-23 15:00:00,39.9,40.04,39.88,40.04,10300.0,26.7351,26.8289,26.7217,26.8289,10300.0
2012-05-23 15:30:00,40.05,40.29,40.05,40.29,4200.0,26.8356,26.9964,26.8356,26.9964,4200.0
2012-05-24 09:30:00,40.34,40.39,40.0,40.0,8400.0,27.0299,27.0634,26.8021,26.8021,8400.0
2012-05-24 10:00:00,40.09,40.22,40.09,40.22,2900.0,26.8624,26.9495,26.8624,26.9495,2900.0
2012-05-24 10:30:00,40.25,40.38,40.18,40.18,12300.0,26.9696,27.0567,26.9227,26.9227,12300.0
2012-05-24 11:00:00,40.26,40.38,40.22,40.31,2300.0,26.9763,27.0567,26.9495,27.0098,2300.0
2012-05-24 11:30:00,40.28,40.28,40.1,40.16,14000.0,26.9897,26.9897,26.8691,26.9093,14000.0
2012-05-24 12:00:00,40.12,40.13,40.02,40.02,7500.0,26.8825,26.8892,26.8155,26.8155,7500.0
2012-05-24 12:30:00,40.05,40.05,39.98,39.98,1900.0,26.8356,26.8356,26.7887,26.7887,1900.0
2012-05-24 13:00:00,40.08,40.08,39.98,39.98,5700.0,26.8557,26.8557,26.7887,26.7887,5700.0
2012-05-24 13:30:00,39.96,39.96,39.9,39.9,1200.0,26.7753,26.7753,26.7351,26.7351,1200.0
2012-05-24 14:00:00,39.88,39.93,39.82,39.88,6200.0,26.7217,26.7552,26.6815,26.7217,6200.0
2012-05-24 14:30:00,39.93,39.98,39.9,39.93,3600.0,26.7552,26.7887,26.7351,26.7552,3600.0
2012-05-24 15:00:00,39.89,39.91,39.84,39.91,3200.0,26.7284,26.7418,26.6949,26.7418,3200.0
2012-05-24 15:30:00,40.03,40.11,40.03,40.11,4500.0,26.8222,26.8758,26.8222,26.8758,4500.0
2012-05-25 09:30:00,39.97,40.09,39.95,40.09,10000.0,26.782,26.8624,26.7686,26.8624,10000.0
2012-05-25 10:00:00,40.06,40.06,39.98,39.98,5800.0,26.8423,26.8423,26.7887,26.7887,5800.0
2012-05-25 10:30:00,40.01,40.11,40.0,40.01,13300.0,26.8088,26.8758,26.8021,26.8088,13300.0
2012-05-25 11:00:00,40.06,40.14,40.03,40.13,8400.0,26.8423,26.8959,26.8222,26.8892,8400.0
2012-05-25 11:30:00,40.05,40.1,40.05,40.1,2100.0,26.8356,26.8691,26.8356,26.8691,2100.0
2012-05-25 12:00:00,40.05,40.07,40.0,40.0,3600.0,26.8356,26.849,26.8021,26.8021,3600.0
2012-05-25 12:30:00,40.02,40.02,39.97,39.97,5000.0,26.8155,26.8155,26.782,26.782,5000.0
2012-05-25 13:00:00,40.03,40.03,39.96,39.99,5000.0,26.8222,26.8222,26.7753,26.7954,5000.0
2012-05-25 13:30:00,40.01,40.05,40.0,40.02,3300.0,26.8088,26.8356,26.8021,26.8155,3300.0
2012-05-25 14:00:00,40.0,40.0,39.98,39.98,1900.0,26.8021,26.8021,26.7887,26.7887,1900.0
2012-05-25 14:30:00,39.98,39.98,39.91,39.96,2300.0,26.7887,26.7887,26.7418,26.7753,2300.0
2012-05-25 15:00:00,39.98,39.98,39.89,39.9,4600.0,26.7887,26.7887,26.7284,26.7351,4600.0
2012-05-25 15:30:00,39.9,39.95,39.9,39.92,16100.0,26.7351,26.7686,26.7351,26.7485,16100.0
2012-05-29 09:30:00,40.71,40.71,40.45,40.55,15900.0,27.2778,27.2778,27.1036,27.1706,15900.0
2012-05-29 10:00:00,40.54,40.68,40.52,40.68,10300.0,27.1639,27.2577,27.1505,27.2577,10300.0
2012-05-29 10:30:00,40.65,40.76,40.65,40.72,115600.0,27.2376,27.3113,27.2376,27.2845,115600.0
2012-05-29 11:00:00,40.66,40.7,40.62,40.62,1800.0,27.2443,27.2711,27.2175,27.2175,1800.0
2012-05-29 11:30:00,40.61,40.61,40.4,40.4,3000.0,27.2108,27.2108,27.0701,27.0701,3000.0
2012-05-29 12:00:00,40.32,40.35,40.3,40.33,1000.0,27.0165,27.0366,27.0031,27.0232,1000.0
2012-05-29 12:30:00,40.38,40.43,40.34,40.38,2400.0,27.0567,27.0902,27.0299,27.0567,2400.0
2012-05-29 13:00:00,40.39,40.39,40.34,40.37,1200.0,27.0634,27.0634,27.0299,27.05,1200.0
2012-05-29 13:30:00,40.37,40.41,40.37,40.41,700.0,27.05,27.0768,27.05,27.0768,700.0
2012-05-29 14:00:00,40.37,40.41,40.35,40.35,1500.0,27.05,27.0768,27.0366,27.0366,1500.0
2012-05-29 14:30:00,40.35,40.45,40.35,40.45,12000.0,27.0366,27.1036,27.0366,27.1036,12000.0
2012-05-29 15:00:00,40.43,40.49,40.43,40.47,4700.0,27.0902,27.1304,27.0902,27.117,4700.0
2012-05-29 15:30:00,40.48,40.59,40.4,40.54,7200.0,27.1237,27.1974,27.0701,27.1639,7200.0
2012-05-30 09:30:00,40.05,40.05,39.76,39.77,29700.0,26.8356,26.8356,26.6413,26.648,29700.0
2012-05-30 10:00:00,39.8,39.86,39.75,39.85,9700.0,26.6681,26.7083,26.6346,26.7016,9700.0
2012-05-30 10:30:00,39.77,39.77,39.75,39.75,6700.0,26.648,26.648,26.6346,26.6346,6700.0
2012-05-30 11:00:00,39.68,39.78,39.68,39.78,2500.0,26.5877,26.6547,26.5877,26.6547,2500.0
2012-05-30 11:30:00,39.79,39.83,39.79,39.83,1800.0,26.6614,26.6882,26.6614,26.6882,1800.0
2012-05-30 12:00:00,39.78,39.78,39.66,39.72,7700.0,26.6547,26.6547,26.5743,26.6145,7700.0
2012-05-30 12:30:00,39.72,39.76,39.68,39.75,4500.0,26.6145,26.6413,26.5877,26.6346,4500.0
2012-05-30 13:00:00,39.74,39.74,39.68,39.73,600.0,26.6279,26.6279,26.5877,26.6212,600.0
2012-05-30 13:30:00,39.76,39.83,39.76,39.81,2900.0,26.6413,26.6882,26.6413,26.6748,2900.0
2012-05-30 14:00:00,39.83,39.83,39.76,39.76,4900.0,26.6882,26.6882,26.6413,26.6413,4900.0
2012-05-30 14:30:00,39.77,39.77,39.72,39.72,1300.0,26.648,26.648,26.6145,26.6145,1300.0
2012-05-30 15:00:00,39.74,39.77,39.61,39.61,1600.0,26.6279,26.648,26.5408,26.5408,1600.0
2012-05-30 15:30:00,39.74,39.74,39.67,39.67,4200.0,26.6279,26.6279,26.581,26.581,4200.0
2012-05-31 09:30:00,40.01,40.01,39.64,39.65,15300.0,26.8088,26.8088,26.5609,26.5676,15300.0
2012-05-31 10:00:00,39.65,39.66,39.55,39.58,8500.0,26.5676,26.5743,26.5006,26.5207,8500.0
2012-05-31 10:30:00,39.58,39.64,39.43,39.47,15900.0,26.5207,26.5609,26.4202,26.447,15900.0
2012-05-31 11:00:00,39.41,39.5,39.41,39.45,3600.0,26.4068,26.4671,26.4068,26.4336,3600.0
2012-05-31 11:30:00,39.54,39.61,39.54,39.61,4900.0,26.4939,26.5408,26.4939,26.5408,4900.0
2012-05-31 12:00:00,39.64,39.85,39.64,39.84,1500.0,26.5609,26.7016,26.5609,26.6949,1500.0
2012-05-31 12:30:00,39.77,39.82,39.77,39.82,6900.0,26.648,26.6815,26.648,26.6815,6900.0
2012-05-31 13:00:00,39.84,39.87,39.84,39.87,1500.0,26.6949,26.715,26.6949,26.715,1500.0
2012-05-31 13:30:00,39.83,39.83,39.67,39.68,3100.0,26.6882,26.6882,26.581,26.5877,3100.0
2012-05-31 14:00:00,39.75,39.84,39.75,39.77,2900.0,26.6346,26.6949,26.6346,26.648,2900.0
2012-05-31 14:30:00,39.76,39.87,39.76,39.77,9900.0,26.6413,26.715,26.6413,26.648,9900.0
2012-05-31 15:00:00,39.82,39.86,39.75,39.86,2300.0,26.6815,26.7083,26.6346,26.7083,2300.0
2012-05-31 15:30:00,39.93,39.93,39.82,39.82,1900.0,26.7552,26.7552,26.6815,26.6815,1900.0
2012-06-01 09:30:00,39.21,39.37,39.05,39.08,15700.0,26.2727,26.38,26.1655,26.1856,15700.0
2012-06-01 10:00:00,39.11,39.26,39.08,39.08,8500.0,26.2057,26.3062,26.1856,26.1856,8500.0
2012-06-01 10:30:00,39.0,39.07,38.92,38.92,23700.0,26.132,26.1789,26.0784,26.0784,23700.0
2012-06-01 11:00:00,38.93,39.04,38.9,39.04,10100.0,26.0851,26.1588,26.065,26.1588,10100.0
2012-06-01 11:30:00,39.0,39.11,39.0,39.11,8300.0,26.132,26.2057,26.132,26.2057,8300.0
2012-06-01 12:00:00,39.09,39.18,39.09,39.09,10100.0,26.1923,26.2526,26.1923,26.1923,10100.0
2012-06-01 12:30:00,39.07,39.12,39.04,39.11,4400.0,26.1789,26.2124,26.1588,26.2057,4400.0
2012-06-01 13:00:00,39.12,39.12,39.07,39.1,6100.0,26.2124,26.2124,26.1789,26.199,6100.0
2012-06-01 13:30:00,39.05,39.05,39.0,39.0,20000.0,26.1655,26.1655,26.132,26.132,20000.0
2012-06-01 14:00:00,39.0,39.1,38.95,39.08,6000.0,26.132,26.199,26.0985,26.1856,6000.0
2012-06-01 14:30:00,39.07,39.1,39.0,39.01,10100.0,26.1789,26.199,26.132,26.1387,10100.0
2012-06-01 15:00:00,39.0,39.04,38.95,38.97,5600.0,26.132,26.1588,26.0985,26.1119,5600.0
2012-06-01 15:30:00,38.95,38.99,38.92,38.95,8300.0,26.0985,26.1253,26.0784,26.0985,8300.0
2012-06-04 09:30:00,39.23,39.32,39.09,39.09,16300.0,26.2861,26.3464,26.1923,26.1923,16300.0
2012-06-04 10:00:00,39.15,39.17,39.0,39.17,9500.0,26.2325,26.2459,26.132,26.2459,9500.0
2012-06-04 10:30:00,39.06,39.11,39.06,39.09,7100.0,26.1722,26.2057,26.1722,26.1923,7100.0
2012-06-04 11:00:00,39.04,39.11,39.04,39.07,5200.0,26.1588,26.2057,26.1588,26.1789,5200.0
2012-06-04 11:30:00,39.05,39.08,39.0,39.03,8900.0,26.1655,26.1856,26.132,26.1521,8900.0
2012-06-04 12:00:00,39.03,39.03,38.92,38.92,2100.0,26.1521,26.1521,26.0784,26.0784,2100.0
2012-06-04 12:30:00,38.9,38.93,38.9,38.93,2900.0,26.065,26.0851,26.065,26.0851,2900.0
2012-06-04 13:00:00,38.88,38.88,38.81,38.81,3400.0,26.0516,26.0516,26.0047,26.0047,3400.0
2012-06-04 13:30:00,38.88,38.96,38.88,38.92,3900.0,26.0516,26.1052,26.0516,26.0784,3900.0
2012-06-04 14:00:00,38.96,39.05,38.96,39.04,2500.0,26.1052,26.1655,26.1052,26.1588,2500.0
2012-06-04 14:30:00,39.06,39.21,39.06,39.15,5800.0,26.1722,26.2727,26.1722,26.2325,5800.0
2012-06-04 15:00:00,39.14,39.14,39.04,39.07,11500.0,26.2258,26.2258,26.1588,26.1789,11500.0
2012-06-04 15:30:00,39.09,39.18,39.05,39.18,15400.0,26.1923,26.2526,26.1655,26.2526,15400.0
2012-06-05 09:30:00,39.03,39.23,39.03,39.21,9800.0,26.1521,26.2861,26.1521,26.2727,9800.0
2012-06-05 10:00:00,39.23,39.36,39.22,39.31,7800.0,26.2861,26.3733,26.2794,26.3397,7800.0
2012-06-05 10:30:00,39.31,39.31,39.21,39.21,4300.0,26.3397,26.3397,26.2727,26.2727,4300.0
2012-06-05 11:00:00,39.18,39.3,39.17,39.24,8400.0,26.2526,26.333,26.2459,26.2928,8400.0
2012-06-05 11:30:00,39.27,39.27,39.14,39.15,4300.0,26.3129,26.3129,26.2258,26.2325,4300.0
2012-06-05 12:00:00,39.12,39.21,39.12,39.14,1300.0,26.2124,26.2727,26.2124,26.2258,1300.0
2012-06-05 12:30:00,39.21,39.3,39.21,39.22,900.0,26.2727,26.333,26.2727,26.2794,900.0
2012-06-05 13:00:00,39.24,39.25,39.22,39.25,700.0,26.2928,26.2995,26.2794,26.2995,700.0
2012-06-05 13:30:00,39.23,39.34,39.23,39.34,5800.0,26.2861,26.3599,26.2861,26.3599,5800.0
2012-06-05 14:00:00,39.29,39.29,39.29,39.29,100.0,26.3263,26.3263,26.3263,26.3263,100.0
2012-06-05 14:30:00,39.36,39.36,39.36,39.36,200.0,26.3733,26.3733,26.3733,26.3733,200.0
2012-06-05 15:00:00,39.38,39.4,39.27,39.4,13200.0,26.3867,26.4001,26.3129,26.4001,13200.0
2012-06-05 15:30:00,39.39,39.45,39.35,39.44,6100.0,26.3934,26.4336,26.3666,26.4269,6100.0
2012-06-06 09:30:00,39.8,40.14,39.8,40.14,3400.0,26.6681,26.8959,26.6681,26.8959,3400.0
2012-06-06 10:00:00,40.15,40.15,40.08,40.1,6100.0,26.9026,26.9026,26.8557,26.8691,6100.0
2012-06-06 10:30:00,40.07,40.15,40.07,40.15,6400.0,26.849,26.9026,26.849,26.9026,6400.0
2012-06-06 11:00:00,40.11,40.34,40.1,40.34,8900.0,26.8758,27.0299,26.8691,27.0299,8900.0
2012-06-06 11:30:00,40.3,40.34,40.3,40.31,13500.0,27.0031,27.0299,27.0031,27.0098,13500.0
2012-06-06 12:00:00,40.34,40.45,40.34,40.44,6000.0,27.0299,27.1036,27.0299,27.0969,6000.0
2012-06-06 12:30:00,40.47,40.49,40.47,40.49,400.0,27.117,27.1304,27.117,27.1304,400.0
2012-06-06 13:00:00,40.47,40.47,40.37,40.38,5600.0,27.117,27.117,27.05,27.0567,5600.0
2012-06-06 13:30:00,40.4,40.44,40.39,40.39,16600.0,27.0701,27.0969,27.0634,27.0634,16600.0
2012-06-06 14:00:00,40.39,40.39,40.3,40.32,7700.0,27.0634,27.0634,27.0031,27.0165,7700.0
2012-06-06 14:30:00,40.36,40.43,40.36,40.41,400.0,27.0433,27.0902,27.0433,27.0768,400.0
2012-06-06 15:00:00,40.43,40.44,40.4,40.44,3200.0,27.0902,27.0969,27.0701,27.0969,3200.0
2012-06-06 15:30:00,40.44,40.58,40.4,40.57,14600.0,27.0969,27.1907,27.0701,27.184,14600.0
2012-06-07 09:30:00,41.18,41.21,41.0,41.03,432900.0,27.5927,27.6128,27.4721,27.4922,432900.0
2012-06-07 10:00:00,40.98,40.98,40.79,40.85,6100.0,27.4587,27.4587,27.3314,27.3716,6100.0
2012-06-07 10:30:00,40.91,40.92,40.66,40.74,492800.0,27.4118,27.4185,27.2443,27.2979,492800.0
2012-06-07 11:00:00,40.8,40.8,40.77,40.77,300.0,27.3381,27.3381,27.318,27.318,300.0
2012-06-07 11:30:00,40.71,40.8,40.71,40.8,1200.0,27.2778,27.3381,27.2778,27.3381,1200.0
2012-06-07 12:00:00,40.75,40.83,40.72,40.83,7500.0,27.3046,27.3582,27.2845,27.3582,7500.0
2012-06-07 12:30:00,40.83,40.83,40.75,40.75,15100.0,27.3582,27.3582,27.3046,27.3046,15100.0
2012-06-07 13:00:00,40.75,40.86,40.74,40.84,23000.0,27.3046,27.3783,27.2979,27.3649,23000.0
2012-06-07 13:30:00,40.87,40.88,40.75,40.76,16300.0,27.385,27.3917,27.3046,27.3113,16300.0
2012-06-07 14:00:00,40.79,40.81,40.76,40.81,600.0,27.3314,27.3448,27.3113,27.3448,600.0
2012-06-07 14:30:00,40.81,40.81,40.77,40.79,1200.0,27.3448,27.3448,27.318,27.3314,1200.0
2012-06-07 15:00:00,40.8,40.8,40.66,40.7,6400.0,27.3381,27.3381,27.2443,27.2711,6400.0
2012-06-07 15:30:00,40.7,40.7,40.5,40.57,187400.0,27.2711,27.2711,27.1371,27.184,187400.0
2012-06-08 09:30:00,40.0,40.0,39.84,39.91,5600.0,26.8021,26.8021,26.6949,26.7418,5600.0
2012-06-08 10:00:00,39.94,39.98,39.92,39.97,1500.0,26.7619,26.7887,26.7485,26.782,1500.0
2012-06-08 10:30:00,39.97,40.1,39.97,40.1,1600.0,26.782,26.8691,26.782,26.8691,1600.0
2012-06-08 11:00:00,40.11,40.15,40.11,40.15,2900.0,26.8758,26.9026,26.8758,26.9026,2900.0
2012-06-08 11:30:00,40.15,40.21,40.15,40.2,19500.0,26.9026,26.9428,26.9026,26.9361,19500.0
2012-06-08 12:00:00,40.1,40.14,40.07,40.07,4600.0,26.8691,26.8959,26.849,26.849,4600.0
2012-06-08 12:30:00,40.07,40.07,40.07,40.07,0.0,26.849,26.849,26.849,26.849,0.0
2012-06-08 13:00:00,40.3,40.35,40.26,40.31,20100.0,27.0031,27.0366,26.9763,27.0098,20100.0
2012-06-08 13:30:00,40.32,40.32,40.26,40.32,3800.0,27.0165,27.0165,26.9763,27.0165,3800.0
2012-06-08 14:00:00,40.32,40.32,40.26,40.29,5400.0,27.0165,27.0165,26.9763,26.9964,5400.0
2012-06-08 14:30:00,40.37,40.37,40.32,40.36,1100.0,27.05,27.05,27.0165,27.0433,1100.0
2012-06-08 15:00:00,40.31,40.37,40.3,40.3,10000.0,27.0098,27.05,27.0031,27.0031,10000.0
2012-06-08 15:30:00,40.33,40.39,40.3,40.3,14100.0,27.0232,27.0634,27.0031,27.0031,14100.0
2012-06-11 09:30:00,40.8,40.8,40.5,40.5,30500.0,27.3381,27.3381,27.1371,27.1371,30500.0
2012-06-11 10:00:00,40.48,40.61,40.45,40.45,14500.0,27.1237,27.2108,27.1036,27.1036,14500.0
2012-06-11 10:30:00,40.45,40.52,40.32,40.34,84400.0,27.1036,27.1505,27.0165,27.0299,84400.0
2012-06-11 11:00:00,40.36,40.36,40.24,40.24,9000.0,27.0433,27.0433,26.9629,26.9629,9000.0
2012-06-11 11:30:00,40.25,40.36,40.24,40.33,10900.0,26.9696,27.0433,26.9629,27.0232,10900.0
2012-06-11 12:00:00,40.35,40.36,40.35,40.36,8500.0,27.0366,27.0433,27.0366,27.0433,8500.0
2012-06-11 12:30:00,40.26,40.29,40.26,40.29,1100.0,26.9763,26.9964,26.9763,26.9964,1100.0
2012-06-11 13:00:00,40.33,40.39,40.33,40.37,4000.0,27.0232,27.0634,27.0232,27.05,4000.0
2012-06-11 13:30:00,40.31,40.31,40.27,40.27,6400.0,27.0098,27.0098,26.983,26.983,6400.0
2012-06-11 14:00:00,40.25,40.25,40.18,40.25,6500.0,26.9696,26.9696,26.9227,26.9696,6500.0
2012-06-11 14:30:00,40.23,40.23,40.22,40.22,3300.0,26.9562,26.9562,26.9495,26.9495,3300.0
2012-06-11 15:00:00,40.21,40.21,40.07,40.08,3600.0,26.9428,26.9428,26.849,26.8557,3600.0
2012-06-11 15:30:00,40.09,40.11,39.96,39.96,7400.0,26.8624,26.8758,26.7753,26.7753,7400.0
2012-06-12 09:30:00,40.37,40.4,40.3,40.34,6300.0,27.05,27.0701,27.0031,27.0299,6300.0
2012-06-12 10:00:00,40.34,40.35,40.16,40.16,800.0,27.0299,27.0366,26.9093,26.9093,800.0
2012-06-12 10:30:00,40.14,40.25,40.14,40.24,52900.0,26.8959,26.9696,26.8959,26.9629,52900.0
2012-06-12 11:00:00,40.29,40.55,40.29,40.49,7600.0,26.9964,27.1706,26.9964,27.1304,7600.0
2012-06-12 11:30:00,40.44,40.44,40.42,40.42,1600.0,27.0969,27.0969,27.0835,27.0835,1600.0
2012-06-12 12:00:00,40.42,40.42,40.35,40.4,2300.0,27.0835,27.0835,27.0366,27.0701,2300.0
2012-06-12 12:30:00,40.42,40.45,40.4,40.4,1700.0,27.0835,27.1036,27.0701,27.0701,1700.0
2012-06-12 13:00:00,40.36,40.5,40.36,40.5,7200.0,27.0433,27.1371,27.0433,27.1371,7200.0
2012-06-12 13:30:00,40.46,40.52,40.45,40.45,21300.0,27.1103,27.1505,27.1036,27.1036,21300.0
2012-06-12 14:00:00,40.47,40.48,40.43,40.45,5700.0,27.117,27.1237,27.0902,27.1036,5700.0
2012-06-12 14:30:00,40.48,40.54,40.48,40.49,10300.0,27.1237,27.1639,27.1237,27.1304,10300.0
2012-06-12 15:00:00,40.51,40.52,40.43,40.49,6000.0,27.1438,27.1505,27.0902,27.1304,6000.0
2012-06-12 15:30:00,40.5,40.64,40.48,40.6,10500.0,27.1371,27.2309,27.1237,27.2041,10500.0
2012-06-13 09:30:00,40.39,40.39,40.29,40.29,4800.0,27.0634,27.0634,26.9964,26.9964,4800.0
2012-06-13 10:00:00,40.35,40.5,40.34,40.44,7100.0,27.0366,27.1371,27.0299,27.0969,7100.0
2012-06-13 10:30:00,40.45,40.64,40.45,40.64,1500.0,27.1036,27.2309,27.1036,27.2309,1500.0
2012-06-13 11:00:00,40.55,40.59,40.49,40.54,4300.0,27.1706,27.1974,27.1304,27.1639,4300.0
2012-06-13 11:30:00,40.56,40.64,40.54,40.54,1100.0,27.1773,27.2309,27.1639,27.1639,1100.0
2012-06-13 12:00:00,40.58,40.58,40.52,40.52,9100.0,27.1907,27.1907,27.1505,27.1505,9100.0
2012-06-13 12:30:00,40.55,40.64,40.55,40.64,2800.0,27.1706,27.2309,27.1706,27.2309,2800.0
2012-06-13 13:00:00,40.65,40.68,40.65,40.68,3800.0,27.2376,27.2577,27.2376,27.2577,3800.0
2012-06-13 13:30:00,40.66,40.66,40.6,40.6,1900.0,27.2443,27.2443,27.2041,27.2041,1900.0
2012-06-13 14:00:00,40.56,40.59,40.56,40.59,500.0,27.1773,27.1974,27.1773,27.1974,500.0
2012-06-13 14:30:00,40.51,40.54,40.44,40.47,7400.0,27.1438,27.1639,27.0969,27.117,7400.0
2012-06-13 15:00:00,40.47,40.47,40.29,40.3,5300.0,27.117,27.117,26.9964,27.0031,5300.0
2012-06-13 15:30:00,40.31,40.35,40.26,40.35,5000.0,27.0098,27.0366,26.9763,27.0366,5000.0
2012-06-14 09:30:00,40.24,40.34,40.16,40.29,19900.0,26.9629,27.0299,26.9093,26.9964,19900.0
2012-06-14 10:00:00,40.46,40.47,40.37,40.42,8100.0,27.1103,27.117,27.05,27.0835,8100.0
2012-06-14 10:30:00,40.46,40.49,40.4,40.49,11400.0,27.1103,27.1304,27.0701,27.1304,11400.0
2012-06-14 11:00:00,40.48,40.52,40.47,40.47,4100.0,27.1237,27.1505,27.117,27.117,4100.0
2012-06-14 11:30:00,40.55,40.55,40.47,40.53,6200.0,27.1706,27.1706,27.117,27.1572,6200.0
2012-06-14 12:00:00,40.51,40.54,40.47,40.5,5000.0,27.1438,27.1639,27.117,27.1371,5000.0
2012-06-14 12:30:00,40.48,40.54,40.46,40.54,1100.0,27.1237,27.1639,27.1103,27.1639,1100.0
2012-06-14 13:00:00,40.54,40.56,40.49,40.52,5100.0,27.1639,27.1773,27.1304,27.1505,5100.0
2012-06-14 13:30:00,40.52,40.52,40.52,40.52,4900.0,27.1505,27.1505,27.1505,27.1505,4900.0
2012-06-14 14:00:00,40.53,40.54,40.49,40.49,3900.0,27.1572,27.1639,27.1304,27.1304,3900.0
2012-06-14 14:30:00,40.47,40.47,40.45,40.46,2500.0,27.117,27.117,27.1036,27.1103,2500.0
2012-06-14 15:00:00,40.45,40.74,40.45,40.74,600.0,27.1036,27.2979,27.1036,27.2979,600.0
2012-06-14 15:30:00,40.5,40.69,40.5,40.63,4500.0,27.1371,27.2644,27.1371,27.2242,4500.0
2012-06-15 09:30:00,40.88,40.92,40.81,40.92,27000.0,27.3917,27.4185,27.3448,27.4185,27000.0
2012-06-15 10:00:00,41.0,41.0,40.82,40.84,6600.0,27.4721,27.4721,27.3515,27.3649,6600.0
2012-06-15 10:30:00,40.91,40.97,40.88,40.97,1500.0,27.4118,27.452,27.3917,27.452,1500.0
2012-06-15 11:00:00,40.97,41.0,40.95,40.96,4200.0,27.452,27.4721,27.4386,27.4453,4200.0
2012-06-15 11:30:00,41.0,41.06,40.96,41.01,25800.0,27.4721,27.5123,27.4453,27.4788,25800.0
2012-06-15 12:00:00,41.01,41.01,40.9,40.91,13700.0,27.4788,27.4788,27.4051,27.4118,13700.0
2012-06-15 12:30:00,40.96,41.01,40.96,40.99,2100.0,27.4453,27.4788,27.4453,27.4654,2100.0
2012-06-15 13:00:00,41.03,41.03,41.03,41.03,600.0,27.4922,27.4922,27.4922,27.4922,600.0
2012-06-15 13:30:00,41.05,41.07,41.02,41.02,1400.0,27.5056,27.519,27.4855,27.4855,1400.0
2012-06-15 14:00:00,41.05,41.11,41.05,41.09,2800.0,27.5056,27.5458,27.5056,27.5324,2800.0
2012-06-15 14:30:00,41.08,41.17,41.06,41.07,7100.0,27.5257,27.586,27.5123,27.519,7100.0
2012-06-15 15:00:00,41.07,41.14,41.05,41.08,13000.0,27.519,27.5659,27.5056,27.5257,13000.0
2012-06-15 15:30:00,41.08,41.17,41.06,41.17,17400.0,27.5257,27.586,27.5123,27.586,17400.0
2012-06-18 09:30:00,41.07,41.07,40.85,41.0,9100.0,27.519,27.519,27.3716,27.4721,9100.0
2012-06-18 10:00:00,40.98,41.17,40.98,41.17,1700.0,27.4587,27.586,27.4587,27.586,1700.0
2012-06-18 10:30:00,41.07,41.19,41.07,41.13,24400.0,27.519,27.5994,27.519,27.5592,24400.0
2012-06-18 11:00:00,41.07,41.07,40.97,40.97,2300.0,27.519,27.519,27.452,27.452,2300.0
2012-06-18 11:30:00,41.07,41.11,41.03,41.03,600.0,27.519,27.5458,27.4922,27.4922,600.0
2012-06-18 12:00:00,41.1,41.12,41.1,41.12,1100.0,27.5391,27.5525,27.5391,27.5525,1100.0
2012-06-18 12:30:00,41.12,41.12,41.04,41.1,1100.0,27.5525,27.5525,27.4989,27.5391,1100.0
2012-06-18 13:00:00,41.09,41.14,41.09,41.14,2800.0,27.5324,27.5659,27.5324,27.5659,2800.0
2012-06-18 13:30:00,41.15,41.19,41.11,41.11,9600.0,27.5726,27.5994,27.5458,27.5458,9600.0
2012-06-18 14:00:00,41.15,41.23,41.15,41.22,500.0,27.5726,27.6262,27.5726,27.6195,500.0
2012-06-18 14:30:00,41.21,41.22,41.15,41.16,4100.0,27.6128,27.6195,27.5726,27.5793,4100.0
2012-06-18 15:00:00,41.17,41.19,41.06,41.15,6400.0,27.586,27.5994,27.5123,27.5726,6400.0
2012-06-18 15:30:00,41.17,41.17,41.11,41.15,6600.0,27.586,27.586,27.5458,27.5726,6600.0
2012-06-19 09:30:00,41.46,41.69,41.46,41.69,2800.0,27.7804,27.9345,27.7804,27.9345,2800.0
2012-06-19 10:00:00,41.72,41.85,41.72,41.75,12100.0,27.9546,28.0417,27.9546,27.9747,12100.0
2012-06-19 10:30:00,41.86,41.91,41.8,41.91,8200.0,28.0484,28.0819,28.0082,28.0819,8200.0
2012-06-19 11:00:00,41.95,41.99,41.9,41.9,4900.0,28.1087,28.1355,28.0752,28.0752,4900.0
2012-06-19 11:30:00,41.92,41.95,41.86,41.95,3800.0,28.0886,28.1087,28.0484,28.1087,3800.0
2012-06-19 12:00:00,41.96,41.96,41.91,41.92,5200.0,28.1154,28.1154,28.0819,28.0886,5200.0
2012-06-19 12:30:00,41.93,41.95,41.93,41.95,500.0,28.0953,28.1087,28.0953,28.1087,500.0
2012-06-19 13:00:00,42.0,42.0,41.94,42.0,2800.0,28.1422,28.1422,28.102,28.1422,2800.0
2012-06-19 13:30:00,42.05,42.1,42.01,42.01,4900.0,28.1757,28.2092,28.1489,28.1489,4900.0
2012-06-19 14:00:00,42.05,42.05,42.02,42.02,500.0,28.1757,28.1757,28.1556,28.1556,500.0
2012-06-19 14:30:00,41.96,41.96,41.88,41.88,800.0,28.1154,28.1154,28.0618,28.0618,800.0
2012-06-19 15:00:00,41.96,42.0,41.88,41.97,2600.0,28.1154,28.1422,28.0618,28.1221,2600.0
2012-06-19 15:30:00,41.96,41.96,41.85,41.89,5200.0,28.1154,28.1154,28.0417,28.0685,5200.0
2012-06-20 09:30:00,42.0,42.07,41.89,41.89,6300.0,28.1422,28.1891,28.0685,28.0685,6300.0
2012-06-20 10:00:00,42.01,42.07,41.99,41.99,4200.0,28.1489,28.1891,28.1355,28.1355,4200.0
2012-06-20 10:30:00,42.0,42.0,41.97,41.99,3500.0,28.1422,28.1422,28.1221,28.1355,3500.0
2012-06-20 11:00:00,41.97,42.0,41.97,42.0,1200.0,28.1221,28.1422,28.1221,28.1422,1200.0
2012-06-20 11:30:00,42.04,42.04,41.99,41.99,700.0,28.169,28.169,28.1355,28.1355,700.0
2012-06-20 12:00:00,41.97,41.97,41.87,41.87,1000.0,28.1221,28.1221,28.0551,28.0551,1000.0
2012-06-20 12:30:00,41.89,41.92,41.71,41.92,10200.0,28.0685,28.0886,27.9479,28.0886,10200.0
2012-06-20 13:00:00,42.17,42.17,42.1,42.1,3000.0,28.2561,28.2561,28.2092,28.2092,3000.0
2012-06-20 13:30:00,42.08,42.13,42.06,42.12,7400.0,28.1958,28.2293,28.1824,28.2226,7400.0
2012-06-20 14:00:00,42.09,42.09,42.01,42.01,1500.0,28.2025,28.2025,28.1489,28.1489,1500.0
2012-06-20 14:30:00,42.07,42.07,41.87,41.87,700.0,28.1891,28.1891,28.0551,28.0551,700.0
2012-06-20 15:00:00,41.86,41.88,41.76,41.88,17900.0,28.0484,28.0618,27.9814,28.0618,17900.0
2012-06-20 15:30:00,41.89,41.95,41.88,41.92,5500.0,28.0685,28.1087,28.0618,28.0886,5500.0
2012-06-21 09:30:00,41.99,41.99,41.74,41.8,4900.0,28.1355,28.1355,27.968,28.0082,4900.0
2012-06-21 10:00:00,41.72,41.75,41.59,41.62,9400.0,27.9546,27.9747,27.8675,27.8876,9400.0
2012-06-21 10:30:00,41.64,41.72,41.64,41.7,1800.0,27.901,27.9546,27.901,27.9412,1800.0
2012-06-21 11:00:00,41.6,41.6,41.4,41.42,3500.0,27.8742,27.8742,27.7402,27.7536,3500.0
2012-06-21 11:30:00,41.34,41.37,41.3,41.37,8300.0,27.7,27.7201,27.6732,27.7201,8300.0
2012-06-21 12:00:00,41.35,41.35,41.18,41.18,4600.0,27.7067,27.7067,27.5927,27.5927,4600.0
2012-06-21 12:30:00,41.18,41.2,41.18,41.2,2600.0,27.5927,27.6061,27.5927,27.6061,2600.0
2012-06-21 13:00:00,41.17,41.25,41.15,41.15,6000.0,27.586,27.6396,27.5726,27.5726,6000.0
2012-06-21 13:30:00,41.15,41.17,41.07,41.08,7100.0,27.5726,27.586,27.519,27.5257,7100.0
2012-06-21 14:00:00,41.09,41.09,40.99,40.99,4500.0,27.5324,27.5324,27.4654,27.4654,4500.0
2012-06-21 14:30:00,40.9,40.98,40.9,40.98,6800.0,27.4051,27.4587,27.4051,27.4587,6800.0
2012-06-21 15:00:00,41.0,41.0,40.82,40.9,3700.0,27.4721,27.4721,27.3515,27.4051,3700.0
2012-06-21 15:30:00,40.84,40.9,40.78,40.78,7800.0,27.3649,27.4051,27.3247,27.3247,7800.0
2012-06-22 09:30:00,41.39,41.44,41.07,41.07,10200.0,27.7335,27.767,27.519,27.519,10200.0
2012-06-22 10:00:00,41.06,41.18,40.99,40.99,4200.0,27.5123,27.5927,27.4654,27.4654,4200.0
2012-06-22 10:30:00,40.98,40.98,40.94,40.96,2700.0,27.4587,27.4587,27.4319,27.4453,2700.0
2012-06-22 11:00:00,40.98,40.98,40.91,40.91,1800.0,27.4587,27.4587,27.4118,27.4118,1800.0
2012-06-22 11:30:00,40.92,41.02,40.92,41.02,2300.0,27.4185,27.4855,27.4185,27.4855,2300.0
2012-06-22 12:00:00,41.01,41.03,40.96,41.01,4400.0,27.4788,27.4922,27.4453,27.4788,4400.0
2012-06-22 12:30:00,41.04,41.05,41.04,41.05,7800.0,27.4989,27.5056,27.4989,27.5056,7800.0
2012-06-22 13:00:00,41.04,41.06,41.03,41.03,5600.0,27.4989,27.5123,27.4922,27.4922,5600.0
2012-06-22 13:30:00,41.07,41.1,41.03,41.1,3300.0,27.519,27.5391,27.4922,27.5391,3300.0
2012-06-22 14:00:00,41.12,41.12,41.04,41.05,900.0,27.5525,27.5525,27.4989,27.5056,900.0
2012-06-22 14:30:00,41.05,41.2,41.05,41.15,8000.0,27.5056,27.6061,27.5056,27.5726,8000.0
2012-06-22 15:00:00,41.19,41.23,41.16,41.16,12100.0,27.5994,27.6262,27.5793,27.5793,12100.0
2012-06-22 15:30:00,41.17,41.23,41.12,41.2,9400.0,27.586,27.6262,27.5525,27.6061,9400.0
2012-06-25 09:30:00,40.58,40.58,40.25,40.26,32200.0,27.1907,27.1907,26.9696,26.9763,32200.0
2012-06-25 10:00:00,40.32,40.42,40.17,40.22,4500.0,27.0165,27.0835,26.916,26.9495,4500.0
2012-06-25 10:30:00,40.27,40.32,40.23,40.32,8900.0,26.983,27.0165,26.9562,27.0165,8900.0
2012-06-25 11:00:00,40.3,40.31,40.24,40.29,4500.0,27.0031,27.0098,26.9629,26.9964,4500.0
2012-06-25 11:30:00,40.24,40.24,40.19,40.19,2700.0,26.9629,26.9629,26.9294,26.9294,2700.0
2012-06-25 12:00:00,40.19,40.27,40.16,40.27,2400.0,26.9294,26.983,26.9093,26.983,2400.0
2012-06-25 12:30:00,40.27,40.27,40.25,40.27,14300.0,26.983,26.983,26.9696,26.983,14300.0
2012-06-25 13:00:00,40.25,40.25,40.25,40.25,100.0,26.9696,26.9696,26.9696,26.9696,100.0
2012-06-25 13:30:00,40.31,40.32,40.26,40.3,4300.0,27.0098,27.0165,26.9763,27.0031,4300.0
2012-06-25 14:00:00,40.3,40.34,40.26,40.32,4700.0,27.0031,27.0299,26.9763,27.0165,4700.0
2012-06-25 14:30:00,40.29,40.3,40.22,40.26,7300.0,26.9964,27.0031,26.9495,26.9763,7300.0
2012-06-25 15:00:00,40.25,40.37,40.24,40.37,8300.0,26.9696,27.05,26.9629,27.05,8300.0
2012-06-25 15:30:00,40.37,40.38,40.09,40.09,850700.0,27.05,27.0567,26.8624,26.8624,850700.0
2012-06-26 09:30:00,40.33,40.44,40.33,40.39,10900.0,27.0232,27.0969,27.0232,27.0634,10900.0
2012-06-26 10:00:00,40.39,40.39,40.24,40.24,3500.0,27.0634,27.0634,26.9629,26.9629,3500.0
2012-06-26 10:30:00,40.25,40.26,40.18,40.25,7500.0,26.9696,26.9763,26.9227,26.9696,7500.0
2012-06-26 11:00:00,40.25,40.3,40.07,40.16,16000.0,26.9696,27.0031,26.849,26.9093,16000.0
2012-06-26 11:30:00,40.21,40.31,40.2,40.3,4000.0,26.9428,27.0098,26.9361,27.0031,4000.0
2012-06-26 12:00:00,40.31,40.41,40.28,40.32,11200.0,27.0098,27.0768,26.9897,27.0165,11200.0
2012-06-26 12:30:00,40.39,40.44,40.36,40.44,3400.0,27.0634,27.0969,27.0433,27.0969,3400.0
2012-06-26 13:00:00,40.4,40.4,40.4,40.4,3000.0,27.0701,27.0701,27.0701,27.0701,3000.0
2012-06-26 13:30:00,40.36,40.41,40.36,40.41,5900.0,27.0433,27.0768,27.0433,27.0768,5900.0
2012-06-26 14:00:00,40.46,41.25,40.4,40.51,2900.0,27.1103,27.6396,27.0701,27.1438,2900.0
2012-06-26 14:30:00,40.53,40.54,40.44,40.44,16800.0,27.1572,27.1639,27.0969,27.0969,16800.0
2012-06-26 15:00:00,40.51,40.54,40.47,40.47,12800.0,27.1438,27.1639,27.117,27.117,12800.0
2012-06-26 15:30:00,40.49,40.54,40.47,40.47,2400.0,27.1304,27.1639,27.117,27.117,2400.0
2012-06-27 09:30:00,40.52,40.66,40.44,40.53,12600.0,27.1505,27.2443,27.0969,27.1572,12600.0
2012-06-27 10:00:00,40.58,40.79,40.58,40.73,51000.0,27.1907,27.3314,27.1907,27.2912,51000.0
2012-06-27 10:30:00,40.73,40.74,40.69,40.7,62300.0,27.2912,27.2979,27.2644,27.2711,62300.0
2012-06-27 11:00:00,40.78,40.78,40.65,40.67,1100.0,27.3247,27.3247,27.2376,27.251,1100.0
2012-06-27 11:30:00,40.76,40.79,40.76,40.78,10400.0,27.3113,27.3314,27.3113,27.3247,10400.0
2012-06-27 12:00:00,40.78,40.86,40.77,40.77,2800.0,27.3247,27.3783,27.318,27.318,2800.0
2012-06-27 12:30:00,40.83,40.83,40.83,40.83,100.0,27.3582,27.3582,27.3582,27.3582,100.0
2012-06-27 13:00:00,40.85,40.92,40.84,40.86,16400.0,27.3716,27.4185,27.3649,27.3783,16400.0
2012-06-27 13:30:00,40.82,40.83,40.73,40.78,15300.0,27.3515,27.3582,27.2912,27.3247,15300.0
2012-06-27 14:00:00,40.8,40.8,40.7,40.74,3800.0,27.3381,27.3381,27.2711,27.2979,3800.0
2012-06-27 14:30:00,40.72,40.76,40.7,40.72,2600.0,27.2845,27.3113,27.2711,27.2845,2600.0
2012-06-27 15:00:00,40.72,40.84,40.71,40.83,3400.0,27.2845,27.3649,27.2778,27.3582,3400.0
2012-06-27 15:30:00,40.83,40.84,40.75,40.75,8900.0,27.3582,27.3649,27.3046,27.3046,8900.0
2012-06-28 09:30:00,40.4,40.48,40.34,40.48,4500.0,27.0701,27.1237,27.0299,27.1237,4500.0
2012-06-28 10:00:00,40.48,40.51,40.36,40.44,26400.0,27.1237,27.1438,27.0433,27.0969,26400.0
2012-06-28 10:30:00,40.37,40.4,40.23,40.32,6300.0,27.05,27.0701,26.9562,27.0165,6300.0
2012-06-28 11:00:00,40.3,40.47,40.29,40.47,11300.0,27.0031,27.117,26.9964,27.117,11300.0
2012-06-28 11:30:00,40.49,40.5,40.41,40.41,9800.0,27.1304,27.1371,27.0768,27.0768,9800.0
2012-06-28 12:00:00,40.45,40.46,40.4,40.4,1200.0,27.1036,27.1103,27.0701,27.0701,1200.0
2012-06-28 12:30:00,40.46,40.46,40.41,40.41,400.0,27.1103,27.1103,27.0768,27.0768,400.0
2012-06-28 13:00:00,40.41,40.45,40.39,40.39,4800.0,27.0768,27.1036,27.0634,27.0634,4800.0
2012-06-28 13:30:00,40.42,40.43,40.33,40.33,6200.0,27.0835,27.0902,27.0232,27.0232,6200.0
2012-06-28 14:00:00,40.39,40.39,40.3,40.3,6800.0,27.0634,27.0634,27.0031,27.0031,6800.0
2012-06-28 14:30:00,40.3,40.38,40.3,40.38,4100.0,27.0031,27.0567,27.0031,27.0567,4100.0
2012-06-28 15:00:00,40.4,40.48,40.4,40.43,1200.0,27.0701,27.1237,27.0701,27.0902,1200.0
2012-06-28 15:30:00,40.56,40.75,40.56,40.7,24700.0,27.1773,27.3046,27.1773,27.2711,24700.0
2012-06-29 09:30:00,41.83,42.0,41.83,41.93,17300.0,28.0283,28.1422,28.0283,28.0953,17300.0
2012-06-29 10:00:00,41.97,42.17,41.96,42.07,34600.0,28.1221,28.2561,28.1154,28.1891,34600.0
2012-06-29 10:30:00,42.05,42.08,42.0,42.05,9300.0,28.1757,28.1958,28.1422,28.1757,9300.0
2012-06-29 11:00:00,41.99,42.06,41.99,42.0,6400.0,28.1355,28.1824,28.1355,28.1422,6400.0
2012-06-29 11:30:00,42.03,42.03,41.98,42.03,1500.0,28.1623,28.1623,28.1288,28.1623,1500.0
2012-06-29 12:00:00,42.04,42.04,41.97,41.97,7700.0,28.169,28.169,28.1221,28.1221,7700.0
2012-06-29 12:30:00,41.97,42.0,41.94,41.99,6500.0,28.1221,28.1422,28.102,28.1355,6500.0
2012-06-29 13:00:00,42.04,42.07,42.0,42.06,9200.0,28.169,28.1891,28.1422,28.1824,9200.0
2012-06-29 13:30:00,42.07,42.07,42.02,42.05,6800.0,28.1891,28.1891,28.1556,28.1757,6800.0
2012-06-29 14:00:00,42.08,42.1,42.08,42.1,8100.0,28.1958,28.2092,28.1958,28.2092,8100.0
2012-06-29 14:30:00,42.13,42.13,42.09,42.13,1500.0,28.2293,28.2293,28.2025,28.2293,1500.0
2012-06-29 15:00:00,42.14,42.14,42.03,42.03,2100.0,28.236,28.236,28.1623,28.1623,2100.0
2012-06-29 15:30:00,42.01,42.24,42.01,42.24,148000.0,28.1489,28.303,28.1489,28.303,148000.0
2012-07-02 09:30:00,42.33,42.37,42.21,42.37,10800.0,28.3633,28.3901,28.2829,28.3901,10800.0
2012-07-02 10:00:00,42.24,42.24,42.08,42.2,6100.0,28.303,28.303,28.1958,28.2762,6100.0
2012-07-02 10:30:00,42.19,42.3,42.13,42.3,7600.0,28.2695,28.3432,28.2293,28.3432,7600.0
2012-07-02 11:00:00,42.2,42.23,42.15,42.2,9200.0,28.2762,28.2963,28.2427,28.2762,9200.0
2012-07-02 11:30:00,42.21,42.27,42.21,42.27,1000.0,28.2829,28.3231,28.2829,28.3231,1000.0
2012-07-02 12:00:00,42.28,42.31,42.27,42.31,5200.0,28.3298,28.3499,28.3231,28.3499,5200.0
2012-07-02 12:30:00,42.3,42.31,42.26,42.31,700.0,28.3432,28.3499,28.3164,28.3499,700.0
2012-07-02 13:00:00,42.35,42.37,42.31,42.36,3900.0,28.3767,28.3901,28.3499,28.3834,3900.0
2012-07-02 13:30:00,42.35,42.37,42.34,42.34,4200.0,28.3767,28.3901,28.37,28.37,4200.0
2012-07-02 14:00:00,42.31,42.43,42.31,42.37,5700.0,28.3499,28.4303,28.3499,28.3901,5700.0
2012-07-02 14:30:00,42.42,42.43,42.37,42.37,3400.0,28.4236,28.4303,28.3901,28.3901,3400.0
2012-07-02 15:00:00,42.31,42.36,42.3,42.32,3200.0,28.3499,28.3834,28.3432,28.3566,3200.0
2012-07-02 15:30:00,42.38,42.47,42.36,42.47,13700.0,28.3968,28.4571,28.3834,28.4571,13700.0
2012-07-03 09:30:00,42.49,42.72,42.45,42.72,24100.0,28.4705,28.6246,28.4437,28.6246,24100.0
2012-07-03 10:00:00,42.71,42.75,42.67,42.73,32400.0,28.6179,28.6447,28.5911,28.6313,32400.0
2012-07-03 10:30:00,42.75,42.77,42.71,42.73,4100.0,28.6447,28.6581,28.6179,28.6313,4100.0
2012-07-03 11:00:00,42.73,42.88,42.73,42.86,26000.0,28.6313,28.7318,28.6313,28.7184,26000.0
2012-07-03 11:30:00,42.83,42.91,42.83,42.9,11500.0,28.6983,28.7519,28.6983,28.7452,11500.0
2012-07-03 12:00:00,42.9,42.92,42.82,42.9,28500.0,28.7452,28.7586,28.6916,28.7452,28500.0
2012-07-03 12:30:00,42.98,42.98,42.82,42.83,13000.0,28.7988,28.7988,28.6916,28.6983,13000.0
2012-07-05 09:30:00,42.44,42.44,42.17,42.18,11500.0,28.437,28.437,28.2561,28.2628,11500.0
2012-07-05 10:00:00,42.2,42.23,42.12,42.2,28200.0,28.2762,28.2963,28.2226,28.2762,28200.0
2012-07-05 10:30:00,42.2,42.36,42.2,42.35,7300.0,28.2762,28.3834,28.2762,28.3767,7300.0
2012-07-05 11:00:00,42.36,42.38,42.35,42.37,3500.0,28.3834,28.3968,28.3767,28.3901,3500.0
2012-07-05 11:30:00,42.4,42.4,42.31,42.33,27300.0,28.4102,28.4102,28.3499,28.3633,27300.0
2012-07-05 12:00:00,42.37,42.38,42.34,42.38,2800.0,28.3901,28.3968,28.37,28.3968,2800.0
2012-07-05 12:30:00,42.33,42.35,42.33,42.35,600.0,28.3633,28.3767,28.3633,28.3767,600.0
2012-07-05 13:00:00,42.37,42.41,42.33,42.36,2600.0,28.3901,28.4169,28.3633,28.3834,2600.0
2012-07-05 13:30:00,42.36,42.47,42.34,42.45,15200.0,28.3834,28.4571,28.37,28.4437,15200.0
2012-07-05 14:00:00,42.46,42.46,42.4,42.4,900.0,28.4504,28.4504,28.4102,28.4102,900.0
2012-07-05 14:30:00,42.43,42.46,42.41,42.41,1800.0,28.4303,28.4504,28.4169,28.4169,1800.0
2012-07-05 15:00:00,42.43,42.43,42.32,42.37,5200.0,28.4303,28.4303,28.3566,28.3901,5200.0
2012-07-05 15:30:00,42.37,42.4,42.31,42.32,8600.0,28.3901,28.4102,28.3499,28.3566,8600.0
2012-07-06 09:30:00,41.97,42.0,41.77,41.91,12100.0,28.1221,28.1422,27.9881,28.0819,12100.0
2012-07-06 10:00:00,41.89,41.9,41.79,41.9,1600.0,28.0685,28.0752,28.0015,28.0752,1600.0
2012-07-06 10:30:00,41.83,41.87,41.8,41.82,6600.0,28.0283,28.0551,28.0082,28.0216,6600.0
2012-07-06 11:00:00,41.75,41.81,41.75,41.77,800.0,27.9747,28.0149,27.9747,27.9881,800.0
2012-07-06 11:30:00,41.72,41.72,41.72,41.72,300.0,27.9546,27.9546,27.9546,27.9546,300.0
2012-07-06 12:00:00,41.66,41.71,41.62,41.69,2100.0,27.9144,27.9479,27.8876,27.9345,2100.0
2012-07-06 12:30:00,41.7,41.71,41.64,41.71,3300.0,27.9412,27.9479,27.901,27.9479,3300.0
2012-07-06 13:00:00,41.69,41.73,41.69,41.7,1000.0,27.9345,27.9613,27.9345,27.9412,1000.0
2012-07-06 13:30:00,41.72,41.73,41.69,41.71,4200.0,27.9546,27.9613,27.9345,27.9479,4200.0
2012-07-06 14:00:00,41.71,41.71,41.62,41.62,3300.0,27.9479,27.9479,27.8876,27.8876,3300.0
2012-07-06 14:30:00,41.65,41.73,41.61,41.68,14600.0,27.9077,27.9613,27.8809,27.9278,14600.0
2012-07-06 15:00:00,41.72,41.82,41.72,41.77,16700.0,27.9546,28.0216,27.9546,27.9881,16700.0
2012-07-06 15:30:00,41.84,41.88,41.79,41.86,7900.0,28.035,28.0618,28.0015,28.0484,7900.0
2012-07-09 09:30:00,41.66,41.67,41.53,41.55,7400.0,27.9144,27.9211,27.8273,27.8407,7400.0
2012-07-09 10:00:00,41.55,41.55,41.49,41.53,15600.0,27.8407,27.8407,27.8005,27.8273,15600.0
2012-07-09 10:30:00,41.56,41.64,41.54,41.64,13900.0,27.8474,27.901,27.834,27.901,13900.0
2012-07-09 11:00:00,41.57,41.57,41.57,41.57,3400.0,27.8541,27.8541,27.8541,27.8541,3400.0
2012-07-09 11:30:00,41.5,41.5,41.5,41.5,200.0,27.8072,27.8072,27.8072,27.8072,200.0
2012-07-09 12:00:00,41.49,41.54,41.49,41.54,2900.0,27.8005,27.834,27.8005,27.834,2900.0
2012-07-09 12:30:00,41.55,41.6,41.52,41.6,4300.0,27.8407,27.8742,27.8206,27.8742,4300.0
2012-07-09 13:00:00,41.58,41.59,41.55,41.55,3500.0,27.8608,27.8675,27.8407,27.8407,3500.0
2012-07-09 13:30:00,41.65,41.65,41.59,41.63,3700.0,27.9077,27.9077,27.8675,27.8943,3700.0
2012-07-09 14:00:00,41.64,41.64,41.56,41.56,14100.0,27.901,27.901,27.8474,27.8474,14100.0
2012-07-09 14:30:00,41.59,41.62,41.59,41.62,2300.0,27.8675,27.8876,27.8675,27.8876,2300.0
2012-07-09 15:00:00,41.6,41.65,41.6,41.65,5400.0,27.8742,27.9077,27.8742,27.9077,5400.0
2012-07-09 15:30:00,41.68,41.7,41.67,41.7,4000.0,27.9278,27.9412,27.9211,27.9412,4000.0
2012-07-10 09:30:00,42.0,42.06,41.89,41.89,12400.0,28.1422,28.1824,28.0685,28.0685,12400.0
2012-07-10 10:00:00,41.81,41.81,41.68,41.68,6400.0,28.0149,28.0149,27.9278,27.9278,6400.0
2012-07-10 10:30:00,41.77,41.77,41.67,41.72,700.0,27.9881,27.9881,27.9211,27.9546,700.0
2012-07-10 11:00:00,41.67,41.74,41.6,41.74,6100.0,27.9211,27.968,27.8742,27.968,6100.0
2012-07-10 11:30:00,41.72,41.72,41.64,41.71,4000.0,27.9546,27.9546,27.901,27.9479,4000.0
2012-07-10 12:00:00,41.64,41.72,41.64,41.68,4500.0,27.901,27.9546,27.901,27.9278,4500.0
2012-07-10 12:30:00,41.7,41.73,41.7,41.72,4300.0,27.9412,27.9613,27.9412,27.9546,4300.0
2012-07-10 13:00:00,41.66,41.66,41.65,41.65,2800.0,27.9144,27.9144,27.9077,27.9077,2800.0
2012-07-10 13:30:00,41.6,41.63,41.58,41.63,1400.0,27.8742,27.8943,27.8608,27.8943,1400.0
2012-07-10 14:00:00,41.62,41.62,41.5,41.5,3100.0,27.8876,27.8876,27.8072,27.8072,3100.0
2012-07-10 14:30:00,41.39,41.43,41.39,41.4,2000.0,27.7335,27.7603,27.7335,27.7402,2000.0
2012-07-10 15:00:00,41.42,41.45,41.35,41.35,5500.0,27.7536,27.7737,27.7067,27.7067,5500.0
2012-07-10 15:30:00,41.35,41.45,41.29,41.43,5100.0,27.7067,27.7737,27.6665,27.7603,5100.0
2012-07-11 09:30:00,41.54,41.73,41.49,41.72,5900.0,27.834,27.9613,27.8005,27.9546,5900.0
2012-07-11 10:00:00,41.65,41.72,41.65,41.67,900.0,27.9077,27.9546,27.9077,27.9211,900.0
2012-07-11 10:30:00,41.62,41.62,41.58,41.58,1100.0,27.8876,27.8876,27.8608,27.8608,1100.0
2012-07-11 11:00:00,41.58,41.58,41.52,41.55,2500.0,27.8608,27.8608,27.8206,27.8407,2500.0
2012-07-11 11:30:00,41.59,41.6,41.56,41.58,12400.0,27.8675,27.8742,27.8474,27.8608,12400.0
2012-07-11 12:00:00,41.6,41.61,41.6,41.61,600.0,27.8742,27.8809,27.8742,27.8809,600.0
2012-07-11 12:30:00,41.66,41.66,41.66,41.66,500.0,27.9144,27.9144,27.9144,27.9144,500.0
2012-07-11 13:00:00,41.66,41.66,41.6,41.6,200.0,27.9144,27.9144,27.8742,27.8742,200.0
2012-07-11 13:30:00,41.63,41.67,41.63,41.66,2400.0,27.8943,27.9211,27.8943,27.9144,2400.0
2012-07-11 14:00:00,41.66,41.66,41.38,41.39,29300.0,27.9144,27.9144,27.7268,27.7335,29300.0
2012-07-11 14:30:00,41.35,41.46,41.35,41.46,2700.0,27.7067,27.7804,27.7067,27.7804,2700.0
2012-07-11 15:00:00,41.47,41.51,41.44,41.44,4500.0,27.7871,27.8139,27.767,27.767,4500.0
2012-07-11 15:30:00,41.45,41.67,41.45,41.58,10400.0,27.7737,27.9211,27.7737,27.8608,10400.0
2012-07-12 09:30:00,41.12,41.12,40.81,40.84,15800.0,27.5525,27.5525,27.3448,27.3649,15800.0
2012-07-12 10:00:00,40.84,40.84,40.75,40.79,8700.0,27.3649,27.3649,27.3046,27.3314,8700.0
2012-07-12 10:30:00,40.79,40.79,40.73,40.75,11100.0,27.3314,27.3314,27.2912,27.3046,11100.0
2012-07-12 11:00:00,40.8,40.9,40.8,40.9,9700.0,27.3381,27.4051,27.3381,27.4051,9700.0
2012-07-12 11:30:00,40.87,40.98,40.87,40.98,900.0,27.385,27.4587,27.385,27.4587,900.0
2012-07-12 12:00:00,40.98,40.98,40.95,40.97,3000.0,27.4587,27.4587,27.4386,27.452,3000.0
2012-07-12 12:30:00,40.98,40.98,40.91,40.96,2700.0,27.4587,27.4587,27.4118,27.4453,2700.0
2012-07-12 13:00:00,40.92,41.12,40.92,41.08,11800.0,27.4185,27.5525,27.4185,27.5257,11800.0
2012-07-12 13:30:00,41.05,41.11,41.05,41.06,1300.0,27.5056,27.5458,27.5056,27.5123,1300.0
2012-07-12 14:00:00,41.02,41.02,41.0,41.0,1400.0,27.4855,27.4855,27.4721,27.4721,1400.0
2012-07-12 14:30:00,41.08,41.09,41.05,41.05,4000.0,27.5257,27.5324,27.5056,27.5056,4000.0
2012-07-12 15:00:00,41.09,41.17,41.05,41.15,33700.0,27.5324,27.586,27.5056,27.5726,33700.0
2012-07-12 15:30:00,41.13,41.19,41.05,41.05,15700.0,27.5592,27.5994,27.5056,27.5056,15700.0
2012-07-13 09:30:00,41.22,41.52,41.22,41.52,13900.0,27.6195,27.8206,27.6195,27.8206,13900.0
2012-07-13 10:00:00,41.64,41.64,41.57,41.57,1000.0,27.901,27.901,27.8541,27.8541,1000.0
2012-07-13 10:30:00,41.62,41.65,41.59,41.64,3200.0,27.8876,27.9077,27.8675,27.901,3200.0
2012-07-13 11:00:00,41.6,41.6,41.51,41.56,4200.0,27.8742,27.8742,27.8139,27.8474,4200.0
2012-07-13 11:30:00,41.57,41.65,41.57,41.61,1100.0,27.8541,27.9077,27.8541,27.8809,1100.0
2012-07-13 12:00:00,41.66,41.7,41.6,41.6,5700.0,27.9144,27.9412,27.8742,27.8742,5700.0
2012-07-13 12:30:00,41.67,41.67,41.67,41.67,300.0,27.9211,27.9211,27.9211,27.9211,300.0
2012-07-13 13:00:00,41.62,41.68,41.62,41.68,4100.0,27.8876,27.9278,27.8876,27.9278,4100.0
2012-07-13 13:30:00,41.66,41.66,41.66,41.66,600.0,27.9144,27.9144,27.9144,27.9144,600.0
2012-07-13 14:00:00,41.68,41.7,41.65,41.69,7900.0,27.9278,27.9412,27.9077,27.9345,7900.0
2012-07-13 14:30:00,41.68,41.69,41.64,41.69,15200.0,27.9278,27.9345,27.901,27.9345,15200.0
2012-07-13 15:00:00,41.75,41.78,41.71,41.74,2300.0,27.9747,27.9948,27.9479,27.968,2300.0
2012-07-13 15:30:00,41.72,41.72,41.68,41.72,800.0,27.9546,27.9546,27.9278,27.9546,800.0
2012-07-16 09:30:00,41.64,41.64,41.42,41.44,4700.0,27.901,27.901,27.7536,27.767,4700.0
2012-07-16 10:00:00,41.46,41.46,41.41,41.45,2000.0,27.7804,27.7804,27.7469,27.7737,2000.0
2012-07-16 10:30:00,41.5,41.63,41.5,41.61,6900.0,27.8072,27.8943,27.8072,27.8809,6900.0
2012-07-16 11:00:00,41.6,41.74,41.58,41.74,3400.0,27.8742,27.968,27.8608,27.968,3400.0
2012-07-16 11:30:00,41.67,41.67,41.6,41.66,1300.0,27.9211,27.9211,27.8742,27.9144,1300.0
2012-07-16 12:00:00,41.65,41.69,41.59,41.59,5900.0,27.9077,27.9345,27.8675,27.8675,5900.0
2012-07-16 12:30:00,41.61,41.62,41.56,41.62,4100.0,27.8809,27.8876,27.8474,27.8876,4100.0
2012-07-16 13:00:00,41.58,41.63,41.56,41.61,1700.0,27.8608,27.8943,27.8474,27.8809,1700.0
2012-07-16 13:30:00,41.63,41.71,41.63,41.7,3500.0,27.8943,27.9479,27.8943,27.9412,3500.0
2012-07-16 14:00:00,41.71,41.8,41.71,41.75,2400.0,27.9479,28.0082,27.9479,27.9747,2400.0
2012-07-16 14:30:00,41.78,41.8,41.67,41.71,7400.0,27.9948,28.0082,27.9211,27.9479,7400.0
2012-07-16 15:00:00,41.76,41.76,41.69,41.69,1300.0,27.9814,27.9814,27.9345,27.9345,1300.0
2012-07-16 15:30:00,41.73,41.74,41.66,41.66,24200.0,27.9613,27.968,27.9144,27.9144,24200.0
2012-07-17 09:30:00,41.84,41.93,41.81,41.81,1500.0,28.035,28.0953,28.0149,28.0149,1500.0
2012-07-17 10:00:00,41.66,41.66,41.6,41.66,700.0,27.9144,27.9144,27.8742,27.9144,700.0
2012-07-17 10:30:00,41.62,41.62,41.41,41.5,6200.0,27.8876,27.8876,27.7469,27.8072,6200.0
2012-07-17 11:00:00,41.55,41.6,41.53,41.54,9700.0,27.8407,27.8742,27.8273,27.834,9700.0
2012-07-17 11:30:00,41.54,41.57,41.54,41.57,3600.0,27.834,27.8541,27.834,27.8541,3600.0
2012-07-17 12:00:00,41.73,41.83,41.73,41.83,3600.0,27.9613,28.0283,27.9613,28.0283,3600.0
2012-07-17 12:30:00,41.82,41.87,41.78,41.78,2300.0,28.0216,28.0551,27.9948,27.9948,2300.0
2012-07-17 13:00:00,41.81,41.93,41.8,41.9,7300.0,28.0149,28.0953,28.0082,28.0752,7300.0
2012-07-17 13:30:00,41.95,41.95,41.93,41.93,40100.0,28.1087,28.1087,28.0953,28.0953,40100.0
2012-07-17 14:00:00,41.95,41.95,41.92,41.92,3300.0,28.1087,28.1087,28.0886,28.0886,3300.0
2012-07-17 14:30:00,41.92,41.97,41.92,41.97,2600.0,28.0886,28.1221,28.0886,28.1221,2600.0
2012-07-17 15:00:00,41.97,41.98,41.9,41.95,73800.0,28.1221,28.1288,28.0752,28.1087,73800.0
2012-07-17 15:30:00,41.91,42.0,41.88,41.95,15700.0,28.0819,28.1422,28.0618,28.1087,15700.0
2012-07-18 09:30:00,41.77,41.94,41.77,41.86,6600.0,27.9881,28.102,27.9881,28.0484,6600.0
2012-07-18 10:00:00,41.96,41.97,41.94,41.94,3600.0,28.1154,28.1221,28.102,28.102,3600.0
2012-07-18 10:30:00,41.93,42.07,41.91,42.07,7900.0,28.0953,28.1891,28.0819,28.1891,7900.0
2012-07-18 11:00:00,42.09,42.09,42.03,42.04,2500.0,28.2025,28.2025,28.1623,28.169,2500.0
2012-07-18 11:30:00,42.08,42.13,42.08,42.1,2900.0,28.1958,28.2293,28.1958,28.2092,2900.0
2012-07-18 12:00:00,42.13,42.16,42.13,42.16,600.0,28.2293,28.2494,28.2293,28.2494,600.0
2012-07-18 12:30:00,42.19,42.19,42.13,42.14,1000.0,28.2695,28.2695,28.2293,28.236,1000.0
2012-07-18 13:00:00,42.18,42.19,42.18,42.18,700.0,28.2628,28.2695,28.2628,28.2628,700.0
2012-07-18 13:30:00,42.19,42.19,42.1,42.11,9000.0,28.2695,28.2695,28.2092,28.2159,9000.0
2012-07-18 14:00:00,42.11,42.16,42.11,42.11,4800.0,28.2159,28.2494,28.2159,28.2159,4800.0
2012-07-18 14:30:00,42.14,42.14,42.05,42.05,2200.0,28.236,28.236,28.1757,28.1757,2200.0
2012-07-18 15:00:00,42.11,42.15,42.07,42.1,10500.0,28.2159,28.2427,28.1891,28.2092,10500.0
2012-07-18 15:30:00,42.12,42.15,42.08,42.08,2200.0,28.2226,28.2427,28.1958,28.1958,2200.0
2012-07-19 09:30:00,42.46,42.46,42.22,42.44,11100.0,28.4504,28.4504,28.2896,28.437,11100.0
2012-07-19 10:00:00,42.38,42.38,42.28,42.28,1400.0,28.3968,28.3968,28.3298,28.3298,1400.0
2012-07-19 10:30:00,42.34,42.34,42.31,42.31,1500.0,28.37,28.37,28.3499,28.3499,1500.0
2012-07-19 11:00:00,42.45,42.46,42.45,42.46,2900.0,28.4437,28.4504,28.4437,28.4504,2900.0
2012-07-19 11:30:00,42.38,42.48,42.38,42.47,9700.0,28.3968,28.4638,28.3968,28.4571,9700.0
2012-07-19 12:00:00,42.47,42.55,42.47,42.55,1400.0,28.4571,28.5107,28.4571,28.5107,1400.0
2012-07-19 12:30:00,42.57,42.59,42.5,42.5,800.0,28.5241,28.5375,28.4772,28.4772,800.0
2012-07-19 13:00:00,42.53,42.56,42.52,42.53,4800.0,28.4973,28.5174,28.4906,28.4973,4800.0
2012-07-19 13:30:00,42.49,42.49,42.41,42.41,10800.0,28.4705,28.4705,28.4169,28.4169,10800.0
2012-07-19 14:00:00,42.43,42.48,42.4,42.48,2100.0,28.4303,28.4638,28.4102,28.4638,2100.0
2012-07-19 14:30:00,42.44,42.5,42.44,42.48,1600.0,28.437,28.4772,28.437,28.4638,1600.0
2012-07-19 15:00:00,42.45,42.48,42.4,42.47,15400.0,28.4437,28.4638,28.4102,28.4571,15400.0
2012-07-19 15:30:00,42.41,42.52,42.41,42.48,2700.0,28.4169,28.4906,28.4169,28.4638,2700.0
2012-07-20 09:30:00,41.87,41.87,41.74,41.77,3900.0,28.0551,28.0551,27.968,27.9881,3900.0
2012-07-20 10:00:00,41.78,41.82,41.78,41.81,3700.0,27.9948,28.0216,27.9948,28.0149,3700.0
2012-07-20 10:30:00,41.8,41.8,41.65,41.72,4200.0,28.0082,28.0082,27.9077,27.9546,4200.0
2012-07-20 11:00:00,41.79,41.79,41.71,41.71,200.0,28.0015,28.0015,27.9479,27.9479,200.0
2012-07-20 11:30:00,41.78,41.79,41.69,41.77,4700.0,27.9948,28.0015,27.9345,27.9881,4700.0
2012-07-20 12:00:00,41.74,41.74,41.71,41.71,4300.0,27.968,27.968,27.9479,27.9479,4300.0
2012-07-20 12:30:00,41.71,41.71,41.65,41.71,3300.0,27.9479,27.9479,27.9077,27.9479,3300.0
2012-07-20 13:00:00,41.73,41.73,41.65,41.65,800.0,27.9613,27.9613,27.9077,27.9077,800.0
2012-07-20 13:30:00,41.68,41.69,41.67,41.67,1700.0,27.9278,27.9345,27.9211,27.9211,1700.0
2012-07-20 14:00:00,41.69,41.71,41.69,41.69,9200.0,27.9345,27.9479,27.9345,27.9345,9200.0
2012-07-20 14:30:00,41.68,41.7,41.66,41.66,20600.0,27.9278,27.9412,27.9144,27.9144,20600.0
2012-07-20 15:00:00,41.66,41.74,41.66,41.72,9300.0,27.9144,27.968,27.9144,27.9546,9300.0
2012-07-20 15:30:00,41.7,41.71,41.66,41.7,5600.0,27.9412,27.9479,27.9144,27.9412,5600.0
2012-07-23 09:30:00,40.69,40.69,40.39,40.53,51000.0,27.2644,27.2644,27.0634,27.1572,51000.0
2012-07-23 10:00:00,40.48,40.56,40.45,40.51,13400.0,27.1237,27.1773,27.1036,27.1438,13400.0
2012-07-23 10:30:00,40.62,40.69,40.62,40.64,2400.0,27.2175,27.2644,27.2175,27.2309,2400.0
2012-07-23 11:00:00,40.68,40.8,40.66,40.72,4600.0,27.2577,27.3381,27.2443,27.2845,4600.0
2012-07-23 11:30:00,40.72,40.73,40.6,40.6,3400.0,27.2845,27.2912,27.2041,27.2041,3400.0
2012-07-23 12:00:00,40.69,40.76,40.69,40.69,7400.0,27.2644,27.3113,27.2644,27.2644,7400.0
2012-07-23 12:30:00,40.72,40.81,40.7,40.8,1700.0,27.2845,27.3448,27.2711,27.3381,1700.0
2012-07-23 13:00:00,40.75,40.77,40.75,40.76,1000.0,27.3046,27.318,27.3046,27.3113,1000.0
2012-07-23 13:30:00,40.81,40.81,40.79,40.79,300.0,27.3448,27.3448,27.3314,27.3314,300.0
2012-07-23 14:00:00,40.83,40.85,40.83,40.84,1500.0,27.3582,27.3716,27.3582,27.3649,1500.0
2012-07-23 14:30:00,40.84,40.85,40.82,40.83,9700.0,27.3649,27.3716,27.3515,27.3582,9700.0
2012-07-23 15:00:00,40.79,40.96,40.78,40.96,28100.0,27.3314,27.4453,27.3247,27.4453,28100.0
2012-07-23 15:30:00,40.97,40.97,40.88,40.88,10300.0,27.452,27.452,27.3917,27.3917,10300.0
2012-07-24 09:30:00,40.89,40.89,40.75,40.75,8200.0,27.3984,27.3984,27.3046,27.3046,8200.0
2012-07-24 10:00:00,40.75,40.75,40.58,40.58,3600.0,27.3046,27.3046,27.1907,27.1907,3600.0
2012-07-24 10:30:00,40.58,40.63,40.58,40.58,1600.0,27.1907,27.2242,27.1907,27.1907,1600.0
2012-07-24 11:00:00,40.58,40.59,40.54,40.59,5200.0,27.1907,27.1974,27.1639,27.1974,5200.0
2012-07-24 11:30:00,40.52,40.52,40.42,40.42,8900.0,27.1505,27.1505,27.0835,27.0835,8900.0
2012-07-24 12:00:00,40.4,40.4,40.25,40.25,11800.0,27.0701,27.0701,26.9696,26.9696,11800.0
2012-07-24 12:30:00,40.29,40.36,40.27,40.36,3800.0,26.9964,27.0433,26.983,27.0433,3800.0
2012-07-24 13:00:00,40.36,40.4,40.3,40.3,2400.0,27.0433,27.0701,27.0031,27.0031,2400.0
2012-07-24 13:30:00,40.32,40.34,40.31,40.34,2600.0,27.0165,27.0299,27.0098,27.0299,2600.0
2012-07-24 14:00:00,40.33,40.34,40.25,40.25,9400.0,27.0232,27.0299,26.9696,26.9696,9400.0
2012-07-24 14:30:00,40.23,40.34,40.23,40.32,9100.0,26.9562,27.0299,26.9562,27.0165,9100.0
2012-07-24 15:00:00,40.31,40.37,40.22,40.37,16400.0,27.0098,27.05,26.9495,27.05,16400.0
2012-07-24 15:30:00,40.4,40.52,40.36,40.5,8800.0,27.0701,27.1505,27.0433,27.1371,8800.0
2012-07-25 09:30:00,40.87,40.88,40.7,40.75,10100.0,27.385,27.3917,27.2711,27.3046,10100.0
2012-07-25 10:00:00,40.72,40.72,40.63,40.72,7500.0,27.2845,27.2845,27.2242,27.2845,7500.0
2012-07-25 10:30:00,40.66,40.67,40.62,40.62,5900.0,27.2443,27.251,27.2175,27.2175,5900.0
2012-07-25 11:00:00,40.52,40.63,40.52,40.6,1700.0,27.1505,27.2242,27.1505,27.2041,1700.0
2012-07-25 11:30:00,40.57,40.66,40.57,40.58,1100.0,27.184,27.2443,27.184,27.1907,1100.0
2012-07-25 12:00:00,40.64,40.66,40.64,40.65,2200.0,27.2309,27.2443,27.2309,27.2376,2200.0
2012-07-25 12:30:00,40.66,40.66,40.64,40.64,25700.0,27.2443,27.2443,27.2309,27.2309,25700.0
2012-07-25 13:00:00,40.79,40.79,40.79,40.79,2800.0,27.3314,27.3314,27.3314,27.3314,2800.0
2012-07-25 13:30:00,40.8,40.89,40.8,40.84,4900.0,27.3381,27.3984,27.3381,27.3649,4900.0
2012-07-25 14:00:00,40.83,40.83,40.83,40.83,200.0,27.3582,27.3582,27.3582,27.3582,200.0
2012-07-25 14:30:00,40.89,40.89,40.85,40.86,6600.0,27.3984,27.3984,27.3716,27.3783,6600.0
2012-07-25 15:00:00,40.79,40.79,40.7,40.71,2000.0,27.3314,27.3314,27.2711,27.2778,2000.0
2012-07-25 15:30:00,40.71,40.73,40.68,40.68,8000.0,27.2778,27.2912,27.2577,27.2577,8000.0
2012-07-26 09:30:00,41.55,41.7,41.55,41.61,28000.0,27.8407,27.9412,27.8407,27.8809,28000.0
2012-07-26 10:00:00,41.59,41.74,41.59,41.74,9400.0,27.8675,27.968,27.8675,27.968,9400.0
2012-07-26 10:30:00,41.75,41.75,41.61,41.62,7500.0,27.9747,27.9747,27.8809,27.8876,7500.0
2012-07-26 11:00:00,41.64,41.64,41.64,41.64,100.0,27.901,27.901,27.901,27.901,100.0
2012-07-26 11:30:00,41.67,41.67,41.55,41.55,4700.0,27.9211,27.9211,27.8407,27.8407,4700.0
2012-07-26 12:00:00,41.56,41.56,41.52,41.54,173000.0,27.8474,27.8474,27.8206,27.834,173000.0
2012-07-26 12:30:00,41.61,41.62,41.54,41.54,2000.0,27.8809,27.8876,27.834,27.834,2000.0
2012-07-26 13:00:00,41.66,41.68,41.65,41.68,1200.0,27.9144,27.9278,27.9077,27.9278,1200.0
2012-07-26 13:30:00,41.7,41.7,41.63,41.64,500.0,27.9412,27.9412,27.8943,27.901,500.0
2012-07-26 14:00:00,41.64,41.72,41.64,41.71,7600.0,27.901,27.9546,27.901,27.9479,7600.0
2012-07-26 14:30:00,41.7,41.77,41.68,41.76,1500.0,27.9412,27.9881,27.9278,27.9814,1500.0
2012-07-26 15:00:00,41.72,41.77,41.71,41.77,13200.0,27.9546,27.9881,27.9479,27.9881,13200.0
2012-07-26 15:30:00,41.77,41.82,41.74,41.74,8600.0,27.9881,28.0216,27.968,27.968,8600.0
2012-07-27 09:30:00,42.04,42.25,42.04,42.25,6300.0,28.169,28.3097,28.169,28.3097,6300.0
2012-07-27 10:00:00,42.32,42.34,42.27,42.34,2300.0,28.3566,28.37,28.3231,28.37,2300.0
2012-07-27 10:30:00,42.3,42.4,42.3,42.38,4300.0,28.3432,28.4102,28.3432,28.3968,4300.0
2012-07-27 11:00:00,42.39,42.39,42.39,42.39,200.0,28.4035,28.4035,28.4035,28.4035,200.0
2012-07-27 11:30:00,42.39,42.42,42.33,42.38,4600.0,28.4035,28.4236,28.3633,28.3968,4600.0
2012-07-27 12:00:00,42.39,42.4,42.36,42.4,1700.0,28.4035,28.4102,28.3834,28.4102,1700.0
2012-07-27 12:30:00,42.41,42.41,42.4,42.41,1000.0,28.4169,28.4169,28.4102,28.4169,1000.0
2012-07-27 13:00:00,42.37,42.6,42.37,42.6,9700.0,28.3901,28.5442,28.3901,28.5442,9700.0
2012-07-27 13:30:00,42.67,42.8,42.65,42.65,10400.0,28.5911,28.6782,28.5777,28.5777,10400.0
2012-07-27 14:00:00,42.75,42.75,42.64,42.65,3600.0,28.6447,28.6447,28.571,28.5777,3600.0
2012-07-27 14:30:00,42.68,42.77,42.68,42.77,1200.0,28.5978,28.6581,28.5978,28.6581,1200.0
2012-07-27 15:00:00,42.73,42.82,42.73,42.8,2600.0,28.6313,28.6916,28.6313,28.6782,2600.0
2012-07-27 15:30:00,42.83,42.89,42.71,42.71,6500.0,28.6983,28.7385,28.6179,28.6179,6500.0
2012-07-30 09:30:00,42.54,42.61,42.5,42.61,10400.0,28.504,28.5509,28.4772,28.5509,10400.0
2012-07-30 10:00:00,42.61,42.72,42.61,42.71,3100.0,28.5509,28.6246,28.5509,28.6179,3100.0
2012-07-30 10:30:00,42.67,42.67,42.62,42.63,2200.0,28.5911,28.5911,28.5576,28.5643,2200.0
2012-07-30 11:00:00,42.65,42.72,42.62,42.64,2500.0,28.5777,28.6246,28.5576,28.571,2500.0
2012-07-30 11:30:00,42.62,42.62,42.56,42.56,3400.0,28.5576,28.5576,28.5174,28.5174,3400.0
2012-07-30 12:00:00,42.61,42.61,42.56,42.56,500.0,28.5509,28.5509,28.5174,28.5174,500.0
2012-07-30 12:30:00,42.58,42.65,42.58,42.62,1200.0,28.5308,28.5777,28.5308,28.5576,1200.0
2012-07-30 13:00:00,42.62,42.65,42.62,42.62,1300.0,28.5576,28.5777,28.5576,28.5576,1300.0
2012-07-30 13:30:00,42.65,42.69,42.62,42.64,7900.0,28.5777,28.6045,28.5576,28.571,7900.0
2012-07-30 14:00:00,42.59,42.63,42.59,42.61,3500.0,28.5375,28.5643,28.5375,28.5509,3500.0
2012-07-30 14:30:00,42.65,42.68,42.61,42.68,3900.0,28.5777,28.5978,28.5509,28.5978,3900.0
2012-07-30 15:00:00,42.68,42.68,42.56,42.62,8900.0,28.5978,28.5978,28.5174,28.5576,8900.0
2012-07-30 15:30:00,42.62,42.64,42.57,42.59,12800.0,28.5576,28.571,28.5241,28.5375,12800.0
2012-07-31 09:30:00,42.63,42.67,42.57,42.6,6600.0,28.5643,28.5911,28.5241,28.5442,6600.0
2012-07-31 10:00:00,42.62,42.62,42.5,42.61,2400.0,28.5576,28.5576,28.4772,28.5509,2400.0
2012-07-31 10:30:00,42.64,42.65,42.56,42.63,7900.0,28.571,28.5777,28.5174,28.5643,7900.0
2012-07-31 11:00:00,42.65,42.71,42.62,42.67,9900.0,28.5777,28.6179,28.5576,28.5911,9900.0
2012-07-31 11:30:00,42.63,42.63,42.6,42.6,1500.0,28.5643,28.5643,28.5442,28.5442,1500.0
2012-07-31 12:00:00,42.55,42.55,42.49,42.49,3900.0,28.5107,28.5107,28.4705,28.4705,3900.0
2012-07-31 12:30:00,42.46,42.48,42.46,42.48,600.0,28.4504,28.4638,28.4504,28.4638,600.0
2012-07-31 13:00:00,42.45,42.55,42.45,42.55,1600.0,28.4437,28.5107,28.4437,28.5107,1600.0
2012-07-31 13:30:00,42.55,42.55,42.55,42.55,0.0,28.5107,28.5107,28.5107,28.5107,0.0
2012-07-31 14:00:00,42.47,42.55,42.47,42.52,4500.0,28.4571,28.5107,28.4571,28.4906,4500.0
2012-07-31 14:30:00,42.54,42.55,42.49,42.49,1300.0,28.504,28.5107,28.4705,28.4705,1300.0
2012-07-31 15:00:00,42.48,42.48,42.47,42.47,600.0,28.4638,28.4638,28.4571,28.4571,600.0
2012-07-31 15:30:00,42.46,42.47,42.4,42.41,5200.0,28.4504,28.4571,28.4102,28.4169,5200.0
2012-08-01 09:30:00,42.73,42.73,42.58,42.6,6400.0,28.6313,28.6313,28.5308,28.5442,6400.0
2012-08-01 10:00:00,42.59,42.6,42.59,42.6,200.0,28.5375,28.5442,28.5375,28.5442,200.0
2012-08-01 10:30:00,42.56,42.62,42.55,42.62,700.0,28.5174,28.5576,28.5107,28.5576,700.0
2012-08-01 11:00:00,42.55,42.55,42.55,42.55,800.0,28.5107,28.5107,28.5107,28.5107,800.0
2012-08-01 11:30:00,42.65,42.65,42.65,42.65,1600.0,28.5777,28.5777,28.5777,28.5777,1600.0
2012-08-01 12:00:00,42.63,42.68,42.63,42.67,18400.0,28.5643,28.5978,28.5643,28.5911,18400.0
2012-08-01 12:30:00,42.67,42.7,42.65,42.65,800.0,28.5911,28.6112,28.5777,28.5777,800.0
2012-08-01 13:00:00,42.69,42.72,42.69,42.72,1600.0,28.6045,28.6246,28.6045,28.6246,1600.0
2012-08-01 13:30:00,42.66,42.72,42.66,42.66,4500.0,28.5844,28.6246,28.5844,28.5844,4500.0
2012-08-01 14:00:00,42.65,42.65,42.37,42.49,42500.0,28.5777,28.5777,28.3901,28.4705,42500.0
2012-08-01 14:30:00,42.4,42.44,42.31,42.35,16300.0,28.4102,28.437,28.3499,28.3767,16300.0
2012-08-01 15:00:00,42.48,42.5,42.4,42.48,3100.0,28.4638,28.4772,28.4102,28.4638,3100.0
2012-08-01 15:30:00,42.49,42.49,42.32,42.34,7300.0,28.4705,28.4705,28.3566,28.37,7300.0
2012-08-02 09:30:00,41.99,42.04,41.76,42.04,9300.0,28.1355,28.169,27.9814,28.169,9300.0
2012-08-02 10:00:00,42.07,42.26,42.05,42.26,1100.0,28.1891,28.3164,28.1757,28.3164,1100.0
2012-08-02 10:30:00,42.22,42.23,42.0,42.05,4200.0,28.2896,28.2963,28.1422,28.1757,4200.0
2012-08-02 11:00:00,42.0,42.0,41.8,41.8,2100.0,28.1422,28.1422,28.0082,28.0082,2100.0
2012-08-02 11:30:00,41.77,41.81,41.71,41.75,167800.0,27.9881,28.0149,27.9479,27.9747,167800.0
2012-08-02 12:00:00,41.75,41.75,41.67,41.67,1600.0,27.9747,27.9747,27.9211,27.9211,1600.0
2012-08-02 12:30:00,41.65,41.68,41.65,41.67,3000.0,27.9077,27.9278,27.9077,27.9211,3000.0
2012-08-02 13:00:00,41.72,41.73,41.7,41.7,700.0,27.9546,27.9613,27.9412,27.9412,700.0
2012-08-02 13:30:00,41.73,41.73,41.7,41.71,600.0,27.9613,27.9613,27.9412,27.9479,600.0
2012-08-02 14:00:00,41.63,41.71,41.63,41.71,1000.0,27.8943,27.9479,27.8943,27.9479,1000.0
2012-08-02 14:30:00,41.7,41.8,41.7,41.76,2200.0,27.9412,28.0082,27.9412,27.9814,2200.0
2012-08-02 15:00:00,41.82,41.83,41.77,41.78,3700.0,28.0216,28.0283,27.9881,27.9948,3700.0
2012-08-02 15:30:00,41.77,41.88,41.77,41.86,5200.0,27.9881,28.0618,27.9881,28.0484,5200.0
2012-08-03 09:30:00,42.67,42.97,42.67,42.96,21000.0,28.5911,28.7921,28.5911,28.7854,21000.0
2012-08-03 10:00:00,43.0,43.06,42.96,43.06,8300.0,28.8122,28.8524,28.7854,28.8524,8300.0
2012-08-03 10:30:00,43.09,43.1,43.05,43.05,4100.0,28.8725,28.8792,28.8457,28.8457,4100.0
2012-08-03 11:00:00,43.06,43.17,43.06,43.11,91300.0,28.8524,28.9261,28.8524,28.8859,91300.0
2012-08-03 11:30:00,43.12,43.21,43.12,43.21,3100.0,28.8926,28.953,28.8926,28.953,3100.0
2012-08-03 12:00:00,43.25,43.25,43.18,43.21,10600.0,28.9798,28.9798,28.9329,28.953,10600.0
2012-08-03 12:30:00,43.22,43.22,43.15,43.2,1800.0,28.9597,28.9597,28.9127,28.9463,1800.0
2012-08-03 13:00:00,43.16,43.2,43.13,43.18,3700.0,28.9194,28.9463,28.8993,28.9329,3700.0
2012-08-03 13:30:00,43.14,43.14,43.14,43.14,100.0,28.906,28.906,28.906,28.906,100.0
2012-08-03 14:00:00,43.18,43.18,43.13,43.18,5000.0,28.9329,28.9329,28.8993,28.9329,5000.0
2012-08-03 14:30:00,43.14,43.14,43.13,43.13,2500.0,28.906,28.906,28.8993,28.8993,2500.0
2012-08-03 15:00:00,43.14,43.18,43.13,43.15,2900.0,28.906,28.9329,28.8993,28.9127,2900.0
2012-08-03 15:30:00,43.11,43.14,43.06,43.1,6400.0,28.8859,28.906,28.8524,28.8792,6400.0
2012-08-06 09:30:00,43.32,43.48,43.26,43.41,5300.0,29.0267,29.1339,28.9865,29.087,5300.0
2012-08-06 10:00:00,43.48,43.5,43.39,43.42,5600.0,29.1339,29.1473,29.0736,29.0937,5600.0
2012-08-06 10:30:00,43.45,43.53,43.45,43.53,8900.0,29.1138,29.1674,29.1138,29.1674,8900.0
2012-08-06 11:00:00,43.53,43.56,43.46,43.52,26900.0,29.1674,29.1875,29.1205,29.1607,26900.0
2012-08-06 11:30:00,43.51,43.52,43.46,43.46,1300.0,29.154,29.1607,29.1205,29.1205,1300.0
2012-08-06 12:00:00,43.47,43.49,43.44,43.44,600.0,29.1272,29.1406,29.1071,29.1071,600.0
2012-08-06 12:30:00,43.48,43.48,43.48,43.48,900.0,29.1339,29.1339,29.1339,29.1339,900.0
2012-08-06 13:00:00,43.51,43.53,43.46,43.53,2800.0,29.154,29.1674,29.1205,29.1674,2800.0
2012-08-06 13:30:00,43.53,43.53,43.49,43.49,800.0,29.1674,29.1674,29.1406,29.1406,800.0
2012-08-06 14:00:00,43.49,43.54,43.49,43.54,7900.0,29.1406,29.1741,29.1406,29.1741,7900.0
2012-08-06 14:30:00,43.52,43.54,43.52,43.54,2000.0,29.1607,29.1741,29.1607,29.1741,2000.0
2012-08-06 15:00:00,43.48,43.52,43.46,43.47,3800.0,29.1339,29.1607,29.1205,29.1272,3800.0
2012-08-06 15:30:00,43.48,43.52,43.31,43.38,16100.0,29.1339,29.1607,29.02,29.0669,16100.0
2012-08-07 09:30:00,43.62,43.88,43.62,43.69,8800.0,29.2277,29.4019,29.2277,29.2746,8800.0
2012-08-07 10:00:00,43.67,43.77,43.67,43.72,4100.0,29.2612,29.3282,29.2612,29.2947,4100.0
2012-08-07 10:30:00,43.72,43.77,43.72,43.76,15900.0,29.2947,29.3282,29.2947,29.3215,15900.0
2012-08-07 11:00:00,43.72,43.73,43.68,43.68,9500.0,29.2947,29.3014,29.2679,29.2679,9500.0
2012-08-07 11:30:00,43.77,43.86,43.77,43.85,2100.0,29.3282,29.3885,29.3282,29.3818,2100.0
2012-08-07 12:00:00,43.87,43.87,43.84,43.87,3400.0,29.3952,29.3952,29.3751,29.3952,3400.0
2012-08-07 12:30:00,43.9,43.9,43.86,43.89,1100.0,29.4153,29.4153,29.3885,29.4086,1100.0
2012-08-07 13:00:00,43.9,43.9,43.83,43.86,8500.0,29.4153,29.4153,29.3684,29.3885,8500.0
2012-08-07 13:30:00,43.84,43.87,43.84,43.86,7700.0,29.3751,29.3952,29.3751,29.3885,7700.0
2012-08-07 14:00:00,43.85,43.85,43.79,43.82,4600.0,29.3818,29.3818,29.3416,29.3617,4600.0
2012-08-07 14:30:00,43.78,43.83,43.77,43.77,1600.0,29.3349,29.3684,29.3282,29.3282,1600.0
2012-08-07 15:00:00,43.77,43.77,43.71,43.74,2700.0,29.3282,29.3282,29.288,29.3081,2700.0
2012-08-07 15:30:00,43.74,43.77,43.68,43.71,5000.0,29.3081,29.3282,29.2679,29.288,5000.0
2012-08-08 09:30:00,43.5,43.62,43.5,43.53,10300.0,29.1473,29.2277,29.1473,29.1674,10300.0
2012-08-08 10:00:00,43.55,43.64,43.55,43.64,3700.0,29.1808,29.2411,29.1808,29.2411,3700.0
2012-08-08 10:30:00,43.6,43.64,43.59,43.63,5300.0,29.2143,29.2411,29.2076,29.2344,5300.0
2012-08-08 11:00:00,43.7,43.77,43.7,43.73,1600.0,29.2813,29.3282,29.2813,29.3014,1600.0
2012-08-08 11:30:00,43.79,43.8,43.73,43.74,5800.0,29.3416,29.3483,29.3014,29.3081,5800.0
2012-08-08 12:00:00,43.74,43.75,43.71,43.71,2200.0,29.3081,29.3148,29.288,29.288,2200.0
2012-08-08 12:30:00,43.71,43.73,43.66,43.72,4600.0,29.288,29.3014,29.2545,29.2947,4600.0
2012-08-08 13:00:00,43.71,43.73,43.67,43.71,21300.0,29.288,29.3014,29.2612,29.288,21300.0
2012-08-08 13:30:00,43.7,43.7,43.7,43.7,100.0,29.2813,29.2813,29.2813,29.2813,100.0
2012-08-08 14:00:00,43.66,43.66,43.62,43.62,3800.0,29.2545,29.2545,29.2277,29.2277,3800.0
2012-08-08 14:30:00,43.64,43.69,43.64,43.64,3600.0,29.2411,29.2746,29.2411,29.2411,3600.0
2012-08-08 15:00:00,43.66,43.72,43.65,43.71,2100.0,29.2545,29.2947,29.2478,29.288,2100.0
2012-08-08 15:30:00,43.68,43.68,43.64,43.64,4300.0,29.2679,29.2679,29.2411,29.2411,4300.0
2012-08-09 09:30:00,43.54,43.8,43.54,43.8,2100.0,29.1741,29.3483,29.1741,29.3483,2100.0
2012-08-09 10:00:00,43.78,43.83,43.76,43.82,5100.0,29.3349,29.3684,29.3215,29.3617,5100.0
2012-08-09 10:30:00,43.8,43.91,43.8,43.84,7000.0,29.3483,29.422,29.3483,29.3751,7000.0
2012-08-09 11:00:00,43.83,43.85,43.74,43.74,5600.0,29.3684,29.3818,29.3081,29.3081,5600.0
2012-08-09 11:30:00,43.74,43.79,43.62,43.63,5500.0,29.3081,29.3416,29.2277,29.2344,5500.0
2012-08-09 12:00:00,43.64,43.67,43.61,43.61,3000.0,29.2411,29.2612,29.221,29.221,3000.0
2012-08-09 12:30:00,43.62,43.71,43.62,43.7,8600.0,29.2277,29.288,29.2277,29.2813,8600.0
2012-08-09 13:00:00,43.7,43.71,43.7,43.71,4200.0,29.2813,29.288,29.2813,29.288,4200.0
2012-08-09 13:30:00,43.71,43.74,43.71,43.73,3000.0,29.288,29.3081,29.288,29.3014,3000.0
2012-08-09 14:00:00,43.73,43.74,43.72,43.74,5200.0,29.3014,29.3081,29.2947,29.3081,5200.0
2012-08-09 14:30:00,43.77,43.79,43.77,43.78,2400.0,29.3282,29.3416,29.3282,29.3349,2400.0
2012-08-09 15:00:00,43.79,43.79,43.72,43.77,5800.0,29.3416,29.3416,29.2947,29.3282,5800.0
2012-08-09 15:30:00,43.74,43.74,43.69,43.72,11800.0,29.3081,29.3081,29.2746,29.2947,11800.0
2012-08-10 09:30:00,43.44,43.55,43.4,43.44,13000.0,29.1071,29.1808,29.0803,29.1071,13000.0
2012-08-10 10:00:00,43.47,43.63,43.47,43.63,1300.0,29.1272,29.2344,29.1272,29.2344,1300.0
2012-08-10 10:30:00,43.65,43.71,43.65,43.66,6100.0,29.2478,29.288,29.2478,29.2545,6100.0
2012-08-10 11:00:00,43.7,43.74,43.63,43.74,1800.0,29.2813,29.3081,29.2344,29.3081,1800.0
2012-08-10 11:30:00,43.75,43.75,43.75,43.75,400.0,29.3148,29.3148,29.3148,29.3148,400.0
2012-08-10 12:00:00,43.7,43.7,43.69,43.7,2000.0,29.2813,29.2813,29.2746,29.2813,2000.0
2012-08-10 12:30:00,43.73,43.73,43.7,43.7,1400.0,29.3014,29.3014,29.2813,29.2813,1400.0
2012-08-10 13:00:00,43.69,43.69,43.69,43.69,1500.0,29.2746,29.2746,29.2746,29.2746,1500.0
2012-08-10 13:30:00,43.75,43.75,43.73,43.73,1600.0,29.3148,29.3148,29.3014,29.3014,1600.0
2012-08-10 14:00:00,43.74,43.74,43.7,43.7,600.0,29.3081,29.3081,29.2813,29.2813,600.0
2012-08-10 14:30:00,43.75,43.76,43.73,43.76,800.0,29.3148,29.3215,29.3014,29.3215,800.0
2012-08-10 15:00:00,43.75,43.79,43.75,43.79,6800.0,29.3148,29.3416,29.3148,29.3416,6800.0
2012-08-10 15:30:00,43.8,43.87,43.8,43.87,11200.0,29.3483,29.3952,29.3483,29.3952,11200.0
2012-08-13 09:30:00,43.71,43.86,43.65,43.8,18200.0,29.288,29.3885,29.2478,29.3483,18200.0
2012-08-13 10:00:00,43.79,43.8,43.64,43.64,17700.0,29.3416,29.3483,29.2411,29.2411,17700.0
2012-08-13 10:30:00,43.69,43.7,43.61,43.61,250100.0,29.2746,29.2813,29.221,29.221,250100.0
2012-08-13 11:00:00,43.52,43.59,43.52,43.58,2100.0,29.1607,29.2076,29.1607,29.2009,2100.0
2012-08-13 11:30:00,43.58,43.62,43.56,43.6,5600.0,29.2009,29.2277,29.1875,29.2143,5600.0
2012-08-13 12:00:00,43.54,43.57,43.53,43.56,5800.0,29.1741,29.1942,29.1674,29.1875,5800.0
2012-08-13 12:30:00,43.6,43.64,43.6,43.6,4900.0,29.2143,29.2411,29.2143,29.2143,4900.0
2012-08-13 13:00:00,43.61,43.64,43.55,43.57,7000.0,29.221,29.2411,29.1808,29.1942,7000.0
2012-08-13 13:30:00,43.54,43.62,43.54,43.62,3000.0,29.1741,29.2277,29.1741,29.2277,3000.0
2012-08-13 14:00:00,43.63,43.64,43.61,43.64,3500.0,29.2344,29.2411,29.221,29.2411,3500.0
2012-08-13 14:30:00,43.63,43.68,43.63,43.68,2200.0,29.2344,29.2679,29.2344,29.2679,2200.0
2012-08-13 15:00:00,43.66,43.66,43.6,43.61,4400.0,29.2545,29.2545,29.2143,29.221,4400.0
2012-08-13 15:30:00,43.61,43.68,43.61,43.63,9400.0,29.221,29.2679,29.221,29.2344,9400.0
2012-08-14 09:30:00,43.82,43.91,43.82,43.87,3500.0,29.3617,29.422,29.3617,29.3952,3500.0
2012-08-14 10:00:00,43.8,43.87,43.79,43.79,4500.0,29.3483,29.3952,29.3416,29.3416,4500.0
2012-08-14 10:30:00,43.75,43.82,43.75,43.82,2000.0,29.3148,29.3617,29.3148,29.3617,2000.0
2012-08-14 11:00:00,43.82,43.85,43.78,43.79,3600.0,29.3617,29.3818,29.3349,29.3416,3600.0
2012-08-14 11:30:00,43.85,43.87,43.81,43.81,2900.0,29.3818,29.3952,29.355,29.355,2900.0
2012-08-14 12:00:00,43.85,43.85,43.85,43.85,100.0,29.3818,29.3818,29.3818,29.3818,100.0
2012-08-14 12:30:00,43.88,43.88,43.77,43.77,1000.0,29.4019,29.4019,29.3282,29.3282,1000.0
2012-08-14 13:00:00,43.81,43.81,43.81,43.81,1300.0,29.355,29.355,29.355,29.355,1300.0
2012-08-14 13:30:00,43.82,43.84,43.82,43.83,3000.0,29.3617,29.3751,29.3617,29.3684,3000.0
2012-08-14 14:00:00,43.84,43.85,43.82,43.83,5700.0,29.3751,29.3818,29.3617,29.3684,5700.0
2012-08-14 14:30:00,43.83,43.83,43.8,43.83,1200.0,29.3684,29.3684,29.3483,29.3684,1200.0
2012-08-14 15:00:00,43.85,43.85,43.77,43.8,2400.0,29.3818,29.3818,29.3282,29.3483,2400.0
2012-08-14 15:30:00,43.8,43.8,43.67,43.77,3900.0,29.3483,29.3483,29.2612,29.3282,3900.0
2012-08-15 09:30:00,43.7,43.74,43.54,43.65,6000.0,29.2813,29.3081,29.1741,29.2478,6000.0
2012-08-15 10:00:00,43.71,43.73,43.62,43.62,3200.0,29.288,29.3014,29.2277,29.2277,3200.0
2012-08-15 10:30:00,43.7,43.71,43.63,43.67,9500.0,29.2813,29.288,29.2344,29.2612,9500.0
2012-08-15 11:00:00,43.67,43.72,43.66,43.71,4000.0,29.2612,29.2947,29.2545,29.288,4000.0
2012-08-15 11:30:00,43.7,43.71,43.67,43.71,2800.0,29.2813,29.288,29.2612,29.288,2800.0
2012-08-15 12:00:00,43.68,43.68,43.68,43.68,3000.0,29.2679,29.2679,29.2679,29.2679,3000.0
2012-08-15 12:30:00,43.71,43.72,43.71,43.72,4800.0,29.288,29.2947,29.288,29.2947,4800.0
2012-08-15 13:00:00,43.67,43.7,43.67,43.69,1800.0,29.2612,29.2813,29.2612,29.2746,1800.0
2012-08-15 13:30:00,43.71,43.71,43.7,43.7,1000.0,29.288,29.288,29.2813,29.2813,1000.0
2012-08-15 14:00:00,43.69,43.71,43.68,43.71,3100.0,29.2746,29.288,29.2679,29.288,3100.0
2012-08-15 14:30:00,43.72,43.77,43.72,43.77,11900.0,29.2947,29.3282,29.2947,29.3282,11900.0
2012-08-15 15:00:00,43.77,43.78,43.75,43.75,6500.0,29.3282,29.3349,29.3148,29.3148,6500.0
2012-08-15 15:30:00,43.72,43.74,43.72,43.72,1100.0,29.2947,29.3081,29.2947,29.2947,1100.0
2012-08-16 09:30:00,43.9,43.91,43.84,43.84,7000.0,29.4153,29.422,29.3751,29.3751,7000.0
2012-08-16 10:00:00,43.84,43.9,43.83,43.89,3700.0,29.3751,29.4153,29.3684,29.4086,3700.0
2012-08-16 10:30:00,43.94,44.07,43.94,44.07,2800.0,29.4421,29.5292,29.4421,29.5292,2800.0
2012-08-16 11:00:00,44.02,44.09,44.02,44.09,7000.0,29.4957,29.5426,29.4957,29.5426,7000.0
2012-08-16 11:30:00,44.1,44.15,44.09,44.14,8200.0,29.5493,29.5828,29.5426,29.5761,8200.0
2012-08-16 12:00:00,44.12,44.18,44.12,44.18,17900.0,29.5627,29.6029,29.5627,29.6029,17900.0
2012-08-16 12:30:00,44.18,44.18,44.16,44.17,1000.0,29.6029,29.6029,29.5895,29.5962,1000.0
2012-08-16 13:00:00,44.18,44.19,44.17,44.19,5600.0,29.6029,29.6096,29.5962,29.6096,5600.0
2012-08-16 13:30:00,44.17,44.19,44.15,44.15,12400.0,29.5962,29.6096,29.5828,29.5828,12400.0
2012-08-16 14:00:00,44.16,44.19,44.16,44.18,41000.0,29.5895,29.6096,29.5895,29.6029,41000.0
2012-08-16 14:30:00,44.18,44.19,44.17,44.19,56900.0,29.6029,29.6096,29.5962,29.6096,56900.0
2012-08-16 15:00:00,44.15,44.21,44.15,44.2,3500.0,29.5828,29.623,29.5828,29.6163,3500.0
2012-08-16 15:30:00,44.19,44.2,44.12,44.16,9900.0,29.6096,29.6163,29.5627,29.5895,9900.0
2012-08-17 09:30:00,44.18,44.18,44.09,44.1,44200.0,29.6029,29.6029,29.5426,29.5493,44200.0
2012-08-17 10:00:00,44.08,44.11,44.05,44.06,4400.0,29.5359,29.556,29.5158,29.5225,4400.0
2012-08-17 10:30:00,44.07,44.08,44.01,44.03,4400.0,29.5292,29.5359,29.489,29.5024,4400.0
2012-08-17 11:00:00,44.03,44.09,44.0,44.02,3000.0,29.5024,29.5426,29.4823,29.4957,3000.0
2012-08-17 11:30:00,44.14,44.14,44.14,44.14,100.0,29.5761,29.5761,29.5761,29.5761,100.0
2012-08-17 12:00:00,44.12,44.12,44.07,44.07,6500.0,29.5627,29.5627,29.5292,29.5292,6500.0
2012-08-17 12:30:00,44.12,44.13,44.08,44.08,2800.0,29.5627,29.5694,29.5359,29.5359,2800.0
2012-08-17 13:00:00,44.1,44.1,44.1,44.1,1300.0,29.5493,29.5493,29.5493,29.5493,1300.0
2012-08-17 13:30:00,44.16,44.16,44.11,44.12,8100.0,29.5895,29.5895,29.556,29.5627,8100.0
2012-08-17 14:00:00,44.09,44.11,44.09,44.11,1200.0,29.5426,29.556,29.5426,29.556,1200.0
2012-08-17 14:30:00,44.14,44.15,44.1,44.15,1500.0,29.5761,29.5828,29.5493,29.5828,1500.0
2012-08-17 15:00:00,44.14,44.15,44.09,44.14,3300.0,29.5761,29.5828,29.5426,29.5761,3300.0
2012-08-17 15:30:00,44.14,44.24,44.11,44.2,16500.0,29.5761,29.6431,29.556,29.6163,16500.0
2012-08-20 09:30:00,43.95,44.05,43.92,43.92,12300.0,29.4488,29.5158,29.4287,29.4287,12300.0
2012-08-20 10:00:00,44.08,44.08,43.88,43.89,4000.0,29.5359,29.5359,29.4019,29.4086,4000.0
2012-08-20 10:30:00,43.9,43.95,43.89,43.95,500.0,29.4153,29.4488,29.4086,29.4488,500.0
2012-08-20 11:00:00,44.0,44.06,44.0,44.02,3900.0,29.4823,29.5225,29.4823,29.4957,3900.0
2012-08-20 11:30:00,44.04,44.06,44.02,44.06,1400.0,29.5091,29.5225,29.4957,29.5225,1400.0
2012-08-20 12:00:00,44.08,44.23,44.08,44.14,17200.0,29.5359,29.6364,29.5359,29.5761,17200.0
2012-08-20 12:30:00,44.1,44.1,44.1,44.1,4700.0,29.5493,29.5493,29.5493,29.5493,4700.0
2012-08-20 13:00:00,44.1,44.14,44.1,44.13,5800.0,29.5493,29.5761,29.5493,29.5694,5800.0
2012-08-20 13:30:00,44.11,44.12,44.1,44.12,5400.0,29.556,29.5627,29.5493,29.5627,5400.0
2012-08-20 14:00:00,44.12,44.17,44.12,44.17,3800.0,29.5627,29.5962,29.5627,29.5962,3800.0
2012-08-20 14:30:00,44.19,44.19,44.14,44.17,1400.0,29.6096,29.6096,29.5761,29.5962,1400.0
2012-08-20 15:00:00,44.17,44.25,44.12,44.17,7900.0,29.5962,29.6498,29.5627,29.5962,7900.0
2012-08-20 15:30:00,44.19,44.2,44.14,44.17,13100.0,29.6096,29.6163,29.5761,29.5962,13100.0
2012-08-21 09:30:00,44.48,44.58,44.45,44.57,4900.0,29.8039,29.8709,29.7838,29.8642,4900.0
2012-08-21 10:00:00,44.53,44.69,44.53,44.69,6600.0,29.8374,29.9446,29.8374,29.9446,6600.0
2012-08-21 10:30:00,44.64,44.7,44.64,44.7,2800.0,29.9111,29.9513,29.9111,29.9513,2800.0
2012-08-21 11:00:00,44.67,44.7,44.61,44.63,2800.0,29.9312,29.9513,29.891,29.9044,2800.0
2012-08-21 11:30:00,44.64,44.64,44.51,44.58,3300.0,29.9111,29.9111,29.824,29.8709,3300.0
2012-08-21 12:00:00,44.51,44.52,44.51,44.51,2400.0,29.824,29.8307,29.824,29.824,2400.0
2012-08-21 12:30:00,44.51,44.53,44.51,44.52,700.0,29.824,29.8374,29.824,29.8307,700.0
2012-08-21 13:00:00,44.52,44.52,44.46,44.51,1000.0,29.8307,29.8307,29.7905,29.824,1000.0
2012-08-21 13:30:00,44.47,44.7,44.39,44.4,5700.0,29.7972,29.9513,29.7436,29.7503,5700.0
2012-08-21 14:00:00,44.45,44.45,44.39,44.39,5700.0,29.7838,29.7838,29.7436,29.7436,5700.0
2012-08-21 14:30:00,44.4,44.41,44.32,44.35,11200.0,29.7503,29.757,29.6967,29.7168,11200.0
2012-08-21 15:00:00,44.32,44.32,44.24,44.27,14600.0,29.6967,29.6967,29.6431,29.6632,14600.0
2012-08-21 15:30:00,44.32,44.35,44.28,44.33,15500.0,29.6967,29.7168,29.6699,29.7034,15500.0
2012-08-22 09:30:00,44.03,44.12,43.97,44.08,5800.0,29.5024,29.5627,29.4622,29.5359,5800.0
2012-08-22 10:00:00,44.09,44.11,44.08,44.11,86700.0,29.5426,29.556,29.5359,29.556,86700.0
2012-08-22 10:30:00,44.08,44.08,43.97,43.97,1400.0,29.5359,29.5359,29.4622,29.4622,1400.0
2012-08-22 11:00:00,44.07,44.07,43.97,43.97,3700.0,29.5292,29.5292,29.4622,29.4622,3700.0
2012-08-22 11:30:00,44.0,44.05,43.93,44.05,8300.0,29.4823,29.5158,29.4354,29.5158,8300.0
2012-08-22 12:00:00,44.05,44.05,44.0,44.03,13700.0,29.5158,29.5158,29.4823,29.5024,13700.0
2012-08-22 12:30:00,43.97,43.97,43.92,43.92,800.0,29.4622,29.4622,29.4287,29.4287,800.0
2012-08-22 13:00:00,43.92,43.97,43.92,43.97,600.0,29.4287,29.4622,29.4287,29.4622,600.0
2012-08-22 13:30:00,44.01,44.02,43.97,43.99,1600.0,29.489,29.4957,29.4622,29.4756,1600.0
2012-08-22 14:00:00,44.02,44.2,44.02,44.08,5200.0,29.4957,29.6163,29.4957,29.5359,5200.0
2012-08-22 14:30:00,44.23,44.31,44.23,44.27,5700.0,29.6364,29.69,29.6364,29.6632,5700.0
2012-08-22 15:00:00,44.32,44.34,44.27,44.27,2200.0,29.6967,29.7101,29.6632,29.6632,2200.0
2012-08-22 15:30:00,44.31,44.31,44.23,44.31,45000.0,29.69,29.69,29.6364,29.69,45000.0
2012-08-23 09:30:00,44.2,44.2,44.05,44.1,3300.0,29.6163,29.6163,29.5158,29.5493,3300.0
2012-08-23 10:00:00,44.05,44.11,43.97,44.11,4200.0,29.5158,29.556,29.4622,29.556,4200.0
2012-08-23 10:30:00,44.1,44.12,44.1,44.12,1200.0,29.5493,29.5627,29.5493,29.5627,1200.0
2012-08-23 11:00:00,44.19,44.19,44.16,44.16,1100.0,29.6096,29.6096,29.5895,29.5895,1100.0
2012-08-23 11:30:00,44.12,44.14,44.11,44.11,1500.0,29.5627,29.5761,29.556,29.556,1500.0
2012-08-23 12:00:00,44.12,44.12,44.06,44.06,3200.0,29.5627,29.5627,29.5225,29.5225,3200.0
2012-08-23 12:30:00,44.11,44.11,44.08,44.08,600.0,29.556,29.556,29.5359,29.5359,600.0
2012-08-23 13:00:00,44.07,44.07,43.95,43.95,900.0,29.5292,29.5292,29.4488,29.4488,900.0
2012-08-23 13:30:00,43.96,44.01,43.96,44.01,4300.0,29.4555,29.489,29.4555,29.489,4300.0
2012-08-23 14:00:00,44.01,44.02,43.96,44.0,16500.0,29.489,29.4957,29.4555,29.4823,16500.0
2012-08-23 14:30:00,44.04,44.04,44.04,44.04,200.0,29.5091,29.5091,29.5091,29.5091,200.0
2012-08-23 15:00:00,44.04,44.09,44.0,44.04,5200.0,29.5091,29.5426,29.4823,29.5091,5200.0
2012-08-23 15:30:00,44.0,44.02,43.98,44.02,11400.0,29.4823,29.4957,29.4689,29.4957,11400.0
2012-08-24 09:30:00,43.82,43.82,43.63,43.63,10900.0,29.3617,29.3617,29.2344,29.2344,10900.0
2012-08-24 10:00:00,43.62,43.79,43.62,43.75,7900.0,29.2277,29.3416,29.2277,29.3148,7900.0
2012-08-24 10:30:00,43.76,43.92,43.72,43.83,5900.0,29.3215,29.4287,29.2947,29.3684,5900.0
2012-08-24 11:00:00,43.88,44.07,43.83,44.05,13200.0,29.4019,29.5292,29.3684,29.5158,13200.0
2012-08-24 11:30:00,44.03,44.03,43.97,43.98,4700.0,29.5024,29.5024,29.4622,29.4689,4700.0
2012-08-24 12:00:00,43.97,44.0,43.97,44.0,700.0,29.4622,29.4823,29.4622,29.4823,700.0
2012-08-24 12:30:00,43.97,44.05,43.97,44.01,7400.0,29.4622,29.5158,29.4622,29.489,7400.0
2012-08-24 13:00:00,44.0,44.04,44.0,44.03,25300.0,29.4823,29.5091,29.4823,29.5024,25300.0
2012-08-24 13:30:00,44.02,44.12,44.02,44.07,8500.0,29.4957,29.5627,29.4957,29.5292,8500.0
2012-08-24 14:00:00,44.09,44.09,44.04,44.04,71000.0,29.5426,29.5426,29.5091,29.5091,71000.0
2012-08-24 14:30:00,44.04,44.04,43.95,43.98,2100.0,29.5091,29.5091,29.4488,29.4689,2100.0
2012-08-24 15:00:00,43.94,44.0,43.94,43.98,3000.0,29.4421,29.4823,29.4421,29.4689,3000.0
2012-08-24 15:30:00,44.0,44.08,43.98,44.0,5300.0,29.4823,29.5359,29.4689,29.4823,5300.0
2012-08-27 09:30:00,44.05,44.05,43.92,43.96,11100.0,29.5158,29.5158,29.4287,29.4555,11100.0
2012-08-27 10:00:00,43.93,44.04,43.93,44.0,2200.0,29.4354,29.5091,29.4354,29.4823,2200.0
2012-08-27 10:30:00,43.98,44.01,43.96,43.98,18200.0,29.4689,29.489,29.4555,29.4689,18200.0
2012-08-27 11:00:00,44.0,44.11,44.0,44.11,29000.0,29.4823,29.556,29.4823,29.556,29000.0
2012-08-27 11:30:00,44.13,44.13,44.13,44.13,1000.0,29.5694,29.5694,29.5694,29.5694,1000.0
2012-08-27 12:00:00,44.09,44.12,44.08,44.08,1900.0,29.5426,29.5627,29.5359,29.5359,1900.0
2012-08-27 12:30:00,44.09,44.1,44.09,44.09,6500.0,29.5426,29.5493,29.5426,29.5426,6500.0
2012-08-27 13:00:00,44.1,44.11,44.09,44.11,1800.0,29.5493,29.556,29.5426,29.556,1800.0
2012-08-27 13:30:00,44.09,44.1,44.06,44.06,2700.0,29.5426,29.5493,29.5225,29.5225,2700.0
2012-08-27 14:00:00,44.07,44.07,44.04,44.05,6800.0,29.5292,29.5292,29.5091,29.5158,6800.0
2012-08-27 14:30:00,44.08,44.08,44.02,44.03,2200.0,29.5359,29.5359,29.4957,29.5024,2200.0
2012-08-27 15:00:00,44.03,44.03,43.96,43.99,3900.0,29.5024,29.5024,29.4555,29.4756,3900.0
2012-08-27 15:30:00,43.97,43.97,43.9,43.94,22700.0,29.4622,29.4622,29.4153,29.4421,22700.0
2012-08-28 09:30:00,43.82,43.82,43.66,43.66,6900.0,29.3617,29.3617,29.2545,29.2545,6900.0
2012-08-28 10:00:00,43.65,43.84,43.64,43.79,5000.0,29.2478,29.3751,29.2411,29.3416,5000.0
2012-08-28 10:30:00,43.83,43.83,43.71,43.71,27400.0,29.3684,29.3684,29.288,29.288,27400.0
2012-08-28 11:00:00,43.71,43.78,43.67,43.7,21200.0,29.288,29.3349,29.2612,29.2813,21200.0
2012-08-28 11:30:00,43.71,43.84,43.69,43.77,5400.0,29.288,29.3751,29.2746,29.3282,5400.0
2012-08-28 12:00:00,43.87,43.87,43.8,43.86,1000.0,29.3952,29.3952,29.3483,29.3885,1000.0
2012-08-28 12:30:00,43.8,43.85,43.77,43.8,8300.0,29.3483,29.3818,29.3282,29.3483,8300.0
2012-08-28 13:00:00,43.8,43.84,43.8,43.8,7300.0,29.3483,29.3751,29.3483,29.3483,7300.0
2012-08-28 13:30:00,43.83,43.83,43.73,43.74,2400.0,29.3684,29.3684,29.3014,29.3081,2400.0
2012-08-28 14:00:00,43.75,43.8,43.75,43.77,17400.0,29.3148,29.3483,29.3148,29.3282,17400.0
2012-08-28 14:30:00,43.78,43.78,43.73,43.75,13800.0,29.3349,29.3349,29.3014,29.3148,13800.0
2012-08-28 15:00:00,43.74,43.79,43.71,43.71,35900.0,29.3081,29.3416,29.288,29.288,35900.0
2012-08-28 15:30:00,43.71,43.77,43.61,43.63,278200.0,29.288,29.3282,29.221,29.2344,278200.0
2012-08-29 09:30:00,43.55,43.71,43.54,43.54,272500.0,29.1808,29.288,29.1741,29.1741,272500.0
2012-08-29 10:00:00,43.55,43.62,43.54,43.6,12900.0,29.1808,29.2277,29.1741,29.2143,12900.0
2012-08-29 10:30:00,43.5,43.5,43.5,43.5,1200.0,29.1473,29.1473,29.1473,29.1473,1200.0
2012-08-29 11:00:00,43.49,43.5,43.45,43.46,10300.0,29.1406,29.1473,29.1138,29.1205,10300.0
2012-08-29 11:30:00,43.5,43.55,43.5,43.53,600.0,29.1473,29.1808,29.1473,29.1674,600.0
2012-08-29 12:00:00,43.55,43.55,43.55,43.55,2700.0,29.1808,29.1808,29.1808,29.1808,2700.0
2012-08-29 12:30:00,43.55,43.57,43.51,43.57,1900.0,29.1808,29.1942,29.154,29.1942,1900.0
2012-08-29 13:00:00,43.56,43.56,43.55,43.55,2900.0,29.1875,29.1875,29.1808,29.1808,2900.0
2012-08-29 13:30:00,43.59,43.6,43.59,43.6,700.0,29.2076,29.2143,29.2076,29.2143,700.0
2012-08-29 14:00:00,43.61,43.61,43.53,43.54,6000.0,29.221,29.221,29.1674,29.1741,6000.0
2012-08-29 14:30:00,43.57,43.58,43.54,43.58,2900.0,29.1942,29.2009,29.1741,29.2009,2900.0
2012-08-29 15:00:00,43.54,43.59,43.51,43.55,2100.0,29.1741,29.2076,29.154,29.1808,2100.0
2012-08-29 15:30:00,43.54,43.59,43.54,43.59,12100.0,29.1741,29.2076,29.1741,29.2076,12100.0
2012-08-30 09:30:00,43.33,43.33,43.21,43.22,7200.0,29.0334,29.0334,28.953,28.9597,7200.0
2012-08-30 10:00:00,43.22,43.25,43.21,43.21,8400.0,28.9597,28.9798,28.953,28.953,8400.0
2012-08-30 10:30:00,43.1,43.15,42.93,42.99,7900.0,28.8792,28.9127,28.7653,28.8055,7900.0
2012-08-30 11:00:00,43.02,43.09,43.02,43.09,1700.0,28.8256,28.8725,28.8256,28.8725,1700.0
2012-08-30 11:30:00,43.05,43.07,43.01,43.05,8200.0,28.8457,28.8591,28.8189,28.8457,8200.0
2012-08-30 12:00:00,43.01,43.02,43.0,43.01,4700.0,28.8189,28.8256,28.8122,28.8189,4700.0
2012-08-30 12:30:00,43.01,43.04,43.0,43.0,900.0,28.8189,28.839,28.8122,28.8122,900.0
2012-08-30 13:00:00,43.03,43.03,42.99,42.99,1900.0,28.8323,28.8323,28.8055,28.8055,1900.0
2012-08-30 13:30:00,43.0,43.02,42.99,43.02,2700.0,28.8122,28.8256,28.8055,28.8256,2700.0
2012-08-30 14:00:00,43.03,43.07,43.03,43.07,6400.0,28.8323,28.8591,28.8323,28.8591,6400.0
2012-08-30 14:30:00,43.03,43.05,43.03,43.04,4000.0,28.8323,28.8457,28.8323,28.839,4000.0
2012-08-30 15:00:00,43.07,43.08,43.06,43.06,1500.0,28.8591,28.8658,28.8524,28.8524,1500.0
2012-08-30 15:30:00,43.11,43.15,43.02,43.02,12600.0,28.8859,28.9127,28.8256,28.8256,12600.0
2012-08-31 09:30:00,43.52,43.55,43.42,43.44,22100.0,29.1607,29.1808,29.0937,29.1071,22100.0
2012-08-31 10:00:00,43.42,43.43,43.14,43.41,3900.0,29.0937,29.1004,28.906,29.087,3900.0
2012-08-31 10:30:00,43.38,43.56,43.38,43.56,4500.0,29.0669,29.1875,29.0669,29.1875,4500.0
2012-08-31 11:00:00,43.57,43.61,43.55,43.57,3000.0,29.1942,29.221,29.1808,29.1942,3000.0
2012-08-31 11:30:00,43.49,43.49,43.45,43.46,3900.0,29.1406,29.1406,29.1138,29.1205,3900.0
2012-08-31 12:00:00,43.46,43.46,43.32,43.35,3400.0,29.1205,29.1205,29.0267,29.0468,3400.0
2012-08-31 12:30:00,43.33,43.38,43.33,43.38,1500.0,29.0334,29.0669,29.0334,29.0669,1500.0
2012-08-31 13:00:00,43.34,43.34,43.26,43.28,2300.0,29.0401,29.0401,28.9865,28.9999,2300.0
2012-08-31 13:30:00,43.31,43.39,43.27,43.39,3700.0,29.02,29.0736,28.9932,29.0736,3700.0
2012-08-31 14:00:00,43.38,43.43,43.38,43.43,2900.0,29.0669,29.1004,29.0669,29.1004,2900.0
2012-08-31 14:30:00,43.43,43.43,43.41,43.41,1300.0,29.1004,29.1004,29.087,29.087,1300.0
2012-08-31 15:00:00,43.37,43.38,43.3,43.36,5400.0,29.0602,29.0669,29.0133,29.0535,5400.0
2012-08-31 15:30:00,43.36,43.43,43.33,43.37,12600.0,29.0535,29.1004,29.0334,29.0602,12600.0
2012-09-04 09:30:00,43.4,43.4,43.22,43.27,16400.0,29.0803,29.0803,28.9597,28.9932,16400.0
2012-09-04 10:00:00,43.24,43.27,43.09,43.09,6600.0,28.9731,28.9932,28.8725,28.8725,6600.0
2012-09-04 10:30:00,43.05,43.12,43.0,43.02,10000.0,28.8457,28.8926,28.8122,28.8256,10000.0
2012-09-04 11:00:00,43.0,43.07,43.0,43.05,7300.0,28.8122,28.8591,28.8122,28.8457,7300.0
2012-09-04 11:30:00,43.05,43.06,43.03,43.05,5100.0,28.8457,28.8524,28.8323,28.8457,5100.0
2012-09-04 12:00:00,43.04,43.04,43.04,43.04,2100.0,28.839,28.839,28.839,28.839,2100.0
2012-09-04 12:30:00,43.05,43.05,43.03,43.03,1900.0,28.8457,28.8457,28.8323,28.8323,1900.0
2012-09-04 13:00:00,43.06,43.07,43.03,43.06,1000.0,28.8524,28.8591,28.8323,28.8524,1000.0
2012-09-04 13:30:00,43.04,43.07,43.04,43.06,900.0,28.839,28.8591,28.839,28.8524,900.0
2012-09-04 14:00:00,43.07,43.15,43.07,43.13,10600.0,28.8591,28.9127,28.8591,28.8993,10600.0
2012-09-04 14:30:00,43.22,43.24,43.21,43.21,2200.0,28.9597,28.9731,28.953,28.953,2200.0
2012-09-04 15:00:00,43.2,43.24,43.19,43.24,17300.0,28.9463,28.9731,28.9396,28.9731,17300.0
2012-09-04 15:30:00,43.24,43.24,43.15,43.15,15000.0,28.9731,28.9731,28.9127,28.9127,15000.0
2012-09-05 09:30:00,43.12,43.15,42.92,42.99,21500.0,28.8926,28.9127,28.7586,28.8055,21500.0
2012-09-05 10:00:00,43.04,43.15,43.04,43.11,16100.0,28.839,28.9127,28.839,28.8859,16100.0
2012-09-05 10:30:00,43.13,43.13,43.0,43.0,2200.0,28.8993,28.8993,28.8122,28.8122,2200.0
2012-09-05 11:00:00,43.04,43.09,43.04,43.09,300.0,28.839,28.8725,28.839,28.8725,300.0
2012-09-05 11:30:00,43.1,43.1,43.09,43.09,300.0,28.8792,28.8792,28.8725,28.8725,300.0
2012-09-05 12:00:00,43.07,43.12,43.04,43.09,14500.0,28.8591,28.8926,28.839,28.8725,14500.0
2012-09-05 12:30:00,43.1,43.11,43.06,43.11,1300.0,28.8792,28.8859,28.8524,28.8859,1300.0
2012-09-05 13:00:00,43.11,43.11,43.06,43.06,1500.0,28.8859,28.8859,28.8524,28.8524,1500.0
2012-09-05 13:30:00,43.0,43.0,42.95,42.95,3100.0,28.8122,28.8122,28.7787,28.7787,3100.0
2012-09-05 14:00:00,43.01,43.04,42.98,43.04,7400.0,28.8189,28.839,28.7988,28.839,7400.0
2012-09-05 14:30:00,43.03,43.08,43.03,43.07,3300.0,28.8323,28.8658,28.8323,28.8591,3300.0
2012-09-05 15:00:00,43.07,43.07,43.01,43.02,2800.0,28.8591,28.8591,28.8189,28.8256,2800.0
2012-09-05 15:30:00,43.08,43.09,43.03,43.06,23900.0,28.8658,28.8725,28.8323,28.8524,23900.0
2012-09-06 09:30:00,43.38,43.64,43.33,43.64,8100.0,29.0669,29.2411,29.0334,29.2411,8100.0
2012-09-06 10:00:00,43.72,43.83,43.72,43.79,2400.0,29.2947,29.3684,29.2947,29.3416,2400.0
2012-09-06 10:30:00,43.79,44.0,43.79,44.0,4600.0,29.3416,29.4823,29.3416,29.4823,4600.0
2012-09-06 11:00:00,43.97,43.97,43.86,43.86,6900.0,29.4622,29.4622,29.3885,29.3885,6900.0
2012-09-06 11:30:00,43.96,43.99,43.95,43.98,3800.0,29.4555,29.4756,29.4488,29.4689,3800.0
2012-09-06 12:00:00,44.02,44.02,43.98,43.99,1100.0,29.4957,29.4957,29.4689,29.4756,1100.0
2012-09-06 12:30:00,44.01,44.05,44.01,44.04,3000.0,29.489,29.5158,29.489,29.5091,3000.0
2012-09-06 13:00:00,44.01,44.05,44.01,44.02,1500.0,29.489,29.5158,29.489,29.4957,1500.0
2012-09-06 13:30:00,44.05,44.06,44.03,44.06,1600.0,29.5158,29.5225,29.5024,29.5225,1600.0
2012-09-06 14:00:00,44.04,44.04,44.03,44.03,1100.0,29.5091,29.5091,29.5024,29.5024,1100.0
2012-09-06 14:30:00,44.1,44.14,44.08,44.09,13200.0,29.5493,29.5761,29.5359,29.5426,13200.0
2012-09-06 15:00:00,44.09,44.1,44.04,44.09,7300.0,29.5426,29.5493,29.5091,29.5426,7300.0
2012-09-06 15:30:00,44.09,44.15,44.06,44.09,16000.0,29.5426,29.5828,29.5225,29.5426,16000.0
2012-09-07 09:30:00,44.5,44.68,44.41,44.59,6200.0,29.8173,29.9379,29.757,29.8776,6200.0
2012-09-07 10:00:00,44.63,44.74,44.55,44.74,5500.0,29.9044,29.9781,29.8508,29.9781,5500.0
2012-09-07 10:30:00,44.7,44.74,44.66,44.72,2300.0,29.9513,29.9781,29.9245,29.9647,2300.0
2012-09-07 11:00:00,44.69,44.73,44.66,44.69,3600.0,29.9446,29.9714,29.9245,29.9446,3600.0
2012-09-07 11:30:00,44.69,44.69,44.67,44.68,500.0,29.9446,29.9446,29.9312,29.9379,500.0
2012-09-07 12:00:00,44.71,44.74,44.69,44.7,4000.0,29.958,29.9781,29.9446,29.9513,4000.0
2012-09-07 12:30:00,44.73,44.73,44.67,44.72,23300.0,29.9714,29.9714,29.9312,29.9647,23300.0
2012-09-07 13:00:00,44.74,44.74,44.68,44.74,6700.0,29.9781,29.9781,29.9379,29.9781,6700.0
2012-09-07 13:30:00,44.73,44.74,44.72,44.73,4600.0,29.9714,29.9781,29.9647,29.9714,4600.0
2012-09-07 14:00:00,44.74,44.74,44.7,44.74,2500.0,29.9781,29.9781,29.9513,29.9781,2500.0
2012-09-07 14:30:00,44.74,44.75,44.72,44.74,1600.0,29.9781,29.9848,29.9647,29.9781,1600.0
2012-09-07 15:00:00,44.72,44.73,44.69,44.73,19900.0,29.9647,29.9714,29.9446,29.9714,19900.0
2012-09-07 15:30:00,44.73,44.78,44.7,44.78,33200.0,29.9714,30.0049,29.9513,30.0049,33200.0
2012-09-10 09:30:00,44.67,44.67,44.52,44.56,21000.0,29.9312,29.9312,29.8307,29.8575,21000.0
2012-09-10 10:00:00,44.58,44.71,44.58,44.69,4200.0,29.8709,29.958,29.8709,29.9446,4200.0
2012-09-10 10:30:00,44.71,44.72,44.6,44.66,2400.0,29.958,29.9647,29.8843,29.9245,2400.0
2012-09-10 11:00:00,44.64,44.69,44.64,44.69,3400.0,29.9111,29.9446,29.9111,29.9446,3400.0
2012-09-10 11:30:00,44.68,44.68,44.64,44.65,3300.0,29.9379,29.9379,29.9111,29.9178,3300.0
2012-09-10 12:00:00,44.67,44.67,44.65,44.65,700.0,29.9312,29.9312,29.9178,29.9178,700.0
2012-09-10 12:30:00,44.63,44.64,44.6,44.6,12700.0,29.9044,29.9111,29.8843,29.8843,12700.0
2012-09-10 13:00:00,44.61,44.64,44.61,44.64,1100.0,29.891,29.9111,29.891,29.9111,1100.0
2012-09-10 13:30:00,44.64,44.64,44.61,44.61,400.0,29.9111,29.9111,29.891,29.891,400.0
2012-09-10 14:00:00,44.59,44.59,44.59,44.59,1300.0,29.8776,29.8776,29.8776,29.8776,1300.0
2012-09-10 14:30:00,44.56,44.56,44.52,44.53,800.0,29.8575,29.8575,29.8307,29.8374,800.0
2012-09-10 15:00:00,44.51,44.51,44.45,44.45,23400.0,29.824,29.824,29.7838,29.7838,23400.0
2012-09-10 15:30:00,44.46,44.46,44.36,44.43,8400.0,29.7905,29.7905,29.7235,29.7704,8400.0
2012-09-11 09:30:00,44.69,44.8,44.64,44.8,21300.0,29.9446,30.0183,29.9111,30.0183,21300.0
2012-09-11 10:00:00,44.76,44.79,44.72,44.79,5100.0,29.9915,30.0116,29.9647,30.0116,5100.0
2012-09-11 10:30:00,44.8,44.9,44.8,44.88,8000.0,30.0183,30.0853,30.0183,30.0719,8000.0
2012-09-11 11:00:00,44.86,44.95,44.86,44.95,8700.0,30.0585,30.1188,30.0585,30.1188,8700.0
2012-09-11 11:30:00,44.98,44.98,44.95,44.97,1500.0,30.1389,30.1389,30.1188,30.1322,1500.0
2012-09-11 12:00:00,44.95,44.95,44.89,44.92,9000.0,30.1188,30.1188,30.0786,30.0987,9000.0
2012-09-11 12:30:00,44.92,44.92,44.92,44.92,100.0,30.0987,30.0987,30.0987,30.0987,100.0
2012-09-11 13:00:00,44.93,44.93,44.9,44.9,7400.0,30.1054,30.1054,30.0853,30.0853,7400.0
2012-09-11 13:30:00,44.93,44.93,44.9,44.9,1700.0,30.1054,30.1054,30.0853,30.0853,1700.0
2012-09-11 14:00:00,44.92,44.94,44.91,44.94,2400.0,30.0987,30.1121,30.092,30.1121,2400.0
2012-09-11 14:30:00,44.94,44.94,44.86,44.86,7300.0,30.1121,30.1121,30.0585,30.0585,7300.0
2012-09-11 15:00:00,44.86,44.86,44.83,44.85,900.0,30.0585,30.0585,30.0384,30.0518,900.0
2012-09-11 15:30:00,44.86,44.88,44.83,44.85,8800.0,30.0585,30.0719,30.0384,30.0518,8800.0
2012-09-12 09:30:00,45.23,45.24,45.14,45.16,12500.0,30.3065,30.3132,30.2462,30.2596,12500.0
2012-09-12 10:00:00,45.15,45.21,45.15,45.21,4400.0,30.2529,30.2931,30.2529,30.2931,4400.0
2012-09-12 10:30:00,45.08,45.08,44.94,45.04,2200.0,30.2059,30.2059,30.1121,30.1791,2200.0
2012-09-12 11:00:00,45.03,45.16,45.03,45.11,19700.0,30.1724,30.2596,30.1724,30.2261,19700.0
2012-09-12 11:30:00,45.11,45.11,45.08,45.08,1500.0,30.2261,30.2261,30.2059,30.2059,1500.0
2012-09-12 12:00:00,45.1,45.1,45.03,45.1,1800.0,30.2194,30.2194,30.1724,30.2194,1800.0
2012-09-12 12:30:00,45.06,45.09,45.04,45.09,7000.0,30.1925,30.2126,30.1791,30.2126,7000.0
2012-09-12 13:00:00,45.07,45.13,45.07,45.1,4300.0,30.1992,30.2395,30.1992,30.2194,4300.0
2012-09-12 13:30:00,45.1,45.12,45.05,45.06,5700.0,30.2194,30.2328,30.1858,30.1925,5700.0
2012-09-12 14:00:00,45.1,45.11,45.05,45.07,1600.0,30.2194,30.2261,30.1858,30.1992,1600.0
2012-09-12 14:30:00,45.11,45.11,45.07,45.09,2200.0,30.2261,30.2261,30.1992,30.2126,2200.0
2012-09-12 15:00:00,45.05,45.05,44.98,45.03,2800.0,30.1858,30.1858,30.1389,30.1724,2800.0
2012-09-12 15:30:00,45.03,45.07,45.01,45.06,3200.0,30.1724,30.1992,30.159,30.1925,3200.0
2012-09-13 09:30:00,45.0,45.0,44.9,44.97,11900.0,30.1523,30.1523,30.0853,30.1322,11900.0
2012-09-13 10:00:00,44.96,45.04,44.96,45.01,6800.0,30.1255,30.1791,30.1255,30.159,6800.0
2012-09-13 10:30:00,45.0,45.05,45.0,45.05,2500.0,30.1523,30.1858,30.1523,30.1858,2500.0
2012-09-13 11:00:00,45.13,45.18,45.11,45.15,1600.0,30.2395,30.273,30.2261,30.2529,1600.0
2012-09-13 11:30:00,45.18,45.18,45.1,45.1,3100.0,30.273,30.273,30.2194,30.2194,3100.0
2012-09-13 12:00:00,45.12,45.12,45.0,45.08,2900.0,30.2328,30.2328,30.1523,30.2059,2900.0
2012-09-13 12:30:00,45.2,45.49,45.14,45.37,23100.0,30.2864,30.4807,30.2462,30.4003,23100.0
2012-09-13 13:00:00,45.5,45.71,45.48,45.7,26100.0,30.4874,30.6281,30.474,30.6214,26100.0
2012-09-13 13:30:00,45.67,45.82,45.67,45.82,2700.0,30.6013,30.7018,30.6013,30.7018,2700.0
2012-09-13 14:00:00,45.82,46.09,45.82,46.06,7300.0,30.7018,30.8827,30.7018,30.8626,7300.0
2012-09-13 14:30:00,45.99,46.0,45.91,45.91,3200.0,30.8157,30.8224,30.7621,30.7621,3200.0
2012-09-13 15:00:00,45.94,45.96,45.86,45.91,16700.0,30.7822,30.7956,30.7286,30.7621,16700.0
2012-09-13 15:30:00,45.94,46.02,45.9,45.95,10200.0,30.7822,30.8358,30.7554,30.7889,10200.0
2012-09-14 09:30:00,46.42,46.66,46.24,46.63,21200.0,31.1038,31.2646,30.9832,31.2445,21200.0
2012-09-14 10:00:00,46.67,46.8,46.67,46.72,17900.0,31.2713,31.3584,31.2713,31.3048,17900.0
2012-09-14 10:30:00,46.72,46.74,46.52,46.58,10200.0,31.3048,31.3182,31.1708,31.211,10200.0
2012-09-14 11:00:00,46.61,46.61,46.49,46.57,12700.0,31.2311,31.2311,31.1507,31.2043,12700.0
2012-09-14 11:30:00,46.58,46.6,46.48,46.48,8700.0,31.211,31.2244,31.144,31.144,8700.0
2012-09-14 12:00:00,46.6,46.6,46.6,46.6,100.0,31.2244,31.2244,31.2244,31.2244,100.0
2012-09-14 12:30:00,46.58,46.58,46.53,46.54,5300.0,31.211,31.211,31.1775,31.1842,5300.0
2012-09-14 13:00:00,46.54,46.54,46.41,46.41,5700.0,31.1842,31.1842,31.0971,31.0971,5700.0
2012-09-14 13:30:00,46.39,46.42,46.39,46.41,1000.0,31.0837,31.1038,31.0837,31.0971,1000.0
2012-09-14 14:00:00,46.45,46.45,46.45,46.45,200.0,31.1239,31.1239,31.1239,31.1239,200.0
2012-09-14 14:30:00,46.49,46.49,46.42,46.48,7100.0,31.1507,31.1507,31.1038,31.144,7100.0
2012-09-14 15:00:00,46.43,46.48,46.38,46.42,5600.0,31.1105,31.144,31.077,31.1038,5600.0
2012-09-14 15:30:00,46.4,46.46,46.37,46.45,12600.0,31.0904,31.1306,31.0703,31.1239,12600.0
2012-09-17 09:30:00,46.39,46.46,46.25,46.3,11300.0,31.0837,31.1306,30.9899,31.0234,11300.0
2012-09-17 10:00:00,46.19,46.33,46.19,46.33,4000.0,30.9497,31.0435,30.9497,31.0435,4000.0
2012-09-17 10:30:00,46.34,46.35,46.27,46.3,4400.0,31.0502,31.0569,31.0033,31.0234,4400.0
2012-09-17 11:00:00,46.31,46.34,46.27,46.29,3200.0,31.0301,31.0502,31.0033,31.0167,3200.0
2012-09-17 11:30:00,46.23,46.31,46.23,46.31,300.0,30.9765,31.0301,30.9765,31.0301,300.0
2012-09-17 12:00:00,46.31,46.31,46.29,46.29,2400.0,31.0301,31.0301,31.0167,31.0167,2400.0
2012-09-17 12:30:00,46.29,46.31,46.28,46.28,7300.0,31.0167,31.0301,31.01,31.01,7300.0
2012-09-17 13:00:00,46.29,46.29,46.26,46.26,15900.0,31.0167,31.0167,30.9966,30.9966,15900.0
2012-09-17 13:30:00,46.29,46.29,46.18,46.18,5200.0,31.0167,31.0167,30.943,30.943,5200.0
2012-09-17 14:00:00,46.16,46.19,46.14,46.18,2900.0,30.9296,30.9497,30.9162,30.943,2900.0
2012-09-17 14:30:00,46.11,46.14,46.1,46.14,2100.0,30.8961,30.9162,30.8894,30.9162,2100.0
2012-09-17 15:00:00,46.1,46.13,46.03,46.05,10300.0,30.8894,30.9095,30.8425,30.8559,10300.0
2012-09-17 15:30:00,46.05,46.11,46.03,46.11,10600.0,30.8559,30.8961,30.8425,30.8961,10600.0
2012-09-18 09:30:00,45.96,46.0,45.82,45.96,4300.0,30.7956,30.8224,30.7018,30.7956,4300.0
2012-09-18 10:00:00,46.0,46.0,45.89,45.92,2700.0,30.8224,30.8224,30.7487,30.7688,2700.0
2012-09-18 10:30:00,45.93,45.95,45.91,45.91,400.0,30.7755,30.7889,30.7621,30.7621,400.0
2012-09-18 11:00:00,45.98,46.04,45.98,46.04,2100.0,30.809,30.8492,30.809,30.8492,2100.0
2012-09-18 11:30:00,46.0,46.0,45.95,45.98,700.0,30.8224,30.8224,30.7889,30.809,700.0
2012-09-18 12:00:00,45.96,45.97,45.87,45.88,4200.0,30.7956,30.8023,30.7353,30.742,4200.0
2012-09-18 12:30:00,45.9,45.9,45.87,45.89,1200.0,30.7554,30.7554,30.7353,30.7487,1200.0
2012-09-18 13:00:00,45.94,45.94,45.87,45.87,1800.0,30.7822,30.7822,30.7353,30.7353,1800.0
2012-09-18 13:30:00,45.86,45.91,45.86,45.86,7700.0,30.7286,30.7621,30.7286,30.7286,7700.0
2012-09-18 14:00:00,45.86,45.88,45.84,45.84,3000.0,30.7286,30.742,30.7152,30.7152,3000.0
2012-09-18 14:30:00,45.88,45.88,45.84,45.86,10800.0,30.742,30.742,30.7152,30.7286,10800.0
2012-09-18 15:00:00,45.89,45.91,45.86,45.86,9500.0,30.7487,30.7621,30.7286,30.7286,9500.0
2012-09-18 15:30:00,45.89,45.93,45.87,45.91,3200.0,30.7487,30.7755,30.7353,30.7621,3200.0
2012-09-19 09:30:00,46.08,46.08,45.89,45.94,5400.0,30.876,30.876,30.7487,30.7822,5400.0
2012-09-19 10:00:00,46.1,46.11,46.09,46.09,3900.0,30.8894,30.8961,30.8827,30.8827,3900.0
2012-09-19 10:30:00,46.04,46.07,45.95,46.07,7300.0,30.8492,30.8693,30.7889,30.8693,7300.0
2012-09-19 11:00:00,46.07,46.09,46.06,46.06,11500.0,30.8693,30.8827,30.8626,30.8626,11500.0
2012-09-19 11:30:00,46.13,46.15,46.13,46.15,2300.0,30.9095,30.9229,30.9095,30.9229,2300.0
2012-09-19 12:00:00,46.15,46.16,46.1,46.16,4200.0,30.9229,30.9296,30.8894,30.9296,4200.0
2012-09-19 12:30:00,46.17,46.17,46.14,46.16,2200.0,30.9363,30.9363,30.9162,30.9296,2200.0
2012-09-19 13:00:00,46.14,46.14,46.1,46.11,6900.0,30.9162,30.9162,30.8894,30.8961,6900.0
2012-09-19 13:30:00,46.08,46.08,46.08,46.08,100.0,30.876,30.876,30.876,30.876,100.0
2012-09-19 14:00:00,46.1,46.12,46.09,46.12,2000.0,30.8894,30.9028,30.8827,30.9028,2000.0
2012-09-19 14:30:00,46.13,46.15,46.08,46.15,12800.0,30.9095,30.9229,30.876,30.9229,12800.0
2012-09-19 15:00:00,46.15,46.17,46.13,46.14,5100.0,30.9229,30.9363,30.9095,30.9162,5100.0
2012-09-19 15:30:00,46.11,46.13,46.08,46.09,15800.0,30.8961,30.9095,30.876,30.8827,15800.0
2012-09-20 09:30:00,45.6,45.6,45.4,45.4,9100.0,30.5544,30.5544,30.4204,30.4204,9100.0
2012-09-20 10:00:00,45.45,45.59,45.45,45.54,2700.0,30.4539,30.5477,30.4539,30.5142,2700.0
2012-09-20 10:30:00,45.55,45.7,45.55,45.67,6800.0,30.5209,30.6214,30.5209,30.6013,6800.0
2012-09-20 11:00:00,45.69,45.71,45.6,45.62,17800.0,30.6147,30.6281,30.5544,30.5678,17800.0
2012-09-20 11:30:00,45.64,45.66,45.64,45.66,2600.0,30.5812,30.5946,30.5812,30.5946,2600.0
2012-09-20 12:00:00,45.68,45.69,45.62,45.62,1600.0,30.608,30.6147,30.5678,30.5678,1600.0
2012-09-20 12:30:00,45.61,45.61,45.57,45.58,3500.0,30.5611,30.5611,30.5343,30.541,3500.0
2012-09-20 13:00:00,45.59,45.59,45.56,45.56,600.0,30.5477,30.5477,30.5276,30.5276,600.0
2012-09-20 13:30:00,45.65,45.65,45.62,45.62,1400.0,30.5879,30.5879,30.5678,30.5678,1400.0
2012-09-20 14:00:00,45.62,45.67,45.62,45.67,1000.0,30.5678,30.6013,30.5678,30.6013,1000.0
2012-09-20 14:30:00,45.72,45.72,45.68,45.68,1100.0,30.6348,30.6348,30.608,30.608,1100.0
2012-09-20 15:00:00,45.73,45.8,45.71,45.77,5700.0,30.6415,30.6884,30.6281,30.6683,5700.0
2012-09-20 15:30:00,45.71,45.77,45.71,45.76,2200.0,30.6281,30.6683,30.6281,30.6616,2200.0
2012-09-21 09:30:00,46.12,46.12,46.08,46.1,4300.0,30.9028,30.9028,30.876,30.8894,4300.0
2012-09-21 10:00:00,46.11,46.11,46.0,46.02,1600.0,30.8961,30.8961,30.8224,30.8358,1600.0
2012-09-21 10:30:00,46.05,46.07,45.97,45.98,8800.0,30.8559,30.8693,30.8023,30.809,8800.0
2012-09-21 11:00:00,45.96,45.97,45.95,45.95,6200.0,30.7956,30.8023,30.7889,30.7889,6200.0
2012-09-21 11:30:00,45.98,45.98,45.97,45.97,800.0,30.809,30.809,30.8023,30.8023,800.0
2012-09-21 12:00:00,45.99,45.99,45.91,45.94,4700.0,30.8157,30.8157,30.7621,30.7822,4700.0
2012-09-21 12:30:00,45.97,46.02,45.95,46.01,12500.0,30.8023,30.8358,30.7889,30.8291,12500.0
2012-09-21 13:00:00,46.01,46.02,45.98,46.01,1200.0,30.8291,30.8358,30.809,30.8291,1200.0
2012-09-21 13:30:00,46.01,46.02,45.98,46.01,7300.0,30.8291,30.8358,30.809,30.8291,7300.0
2012-09-21 14:00:00,45.98,45.98,45.91,45.91,1800.0,30.809,30.809,30.7621,30.7621,1800.0
2012-09-21 14:30:00,45.93,45.93,45.88,45.88,1700.0,30.7755,30.7755,30.742,30.742,1700.0
2012-09-21 15:00:00,45.94,45.94,45.89,45.9,1900.0,30.7822,30.7822,30.7487,30.7554,1900.0
2012-09-21 15:30:00,45.91,45.93,45.82,45.88,11100.0,30.7621,30.7755,30.7018,30.742,11100.0
2012-09-24 09:30:00,44.89,44.89,44.67,44.81,16800.0,30.5849,30.5849,30.435,30.5303,16800.0
2012-09-24 10:00:00,44.85,44.85,44.75,44.75,4300.0,30.5576,30.5576,30.4895,30.4895,4300.0
2012-09-24 10:30:00,44.82,44.86,44.82,44.86,3000.0,30.5372,30.5644,30.5372,30.5644,3000.0
2012-09-24 11:00:00,44.88,44.88,44.82,44.88,3500.0,30.578,30.578,30.5372,30.578,3500.0
2012-09-24 11:30:00,44.9,44.9,44.87,44.88,6100.0,30.5917,30.5917,30.5712,30.578,6100.0
2012-09-24 12:00:00,44.89,44.9,44.85,44.87,4300.0,30.5849,30.5917,30.5576,30.5712,4300.0
2012-09-24 12:30:00,44.85,44.88,44.81,44.88,5200.0,30.5576,30.578,30.5303,30.578,5200.0
2012-09-24 13:00:00,44.88,44.88,44.88,44.88,600.0,30.578,30.578,30.578,30.578,600.0
2012-09-24 13:30:00,44.87,44.88,44.83,44.86,1000.0,30.5712,30.578,30.544,30.5644,1000.0
2012-09-24 14:00:00,44.86,44.94,44.86,44.94,2500.0,30.5644,30.6189,30.5644,30.6189,2500.0
2012-09-24 14:30:00,44.94,45.0,44.94,44.94,2100.0,30.6189,30.6598,30.6189,30.6189,2100.0
2012-09-24 15:00:00,45.03,45.03,44.96,45.03,2500.0,30.6802,30.6802,30.6325,30.6802,2500.0
2012-09-24 15:30:00,45.03,45.03,44.97,44.98,8700.0,30.6802,30.6802,30.6394,30.6462,8700.0
2012-09-25 09:30:00,45.16,45.21,45.04,45.06,10300.0,30.7688,30.8029,30.6871,30.7007,10300.0
2012-09-25 10:00:00,45.09,45.24,45.09,45.16,3500.0,30.7211,30.8233,30.7211,30.7688,3500.0
2012-09-25 10:30:00,45.18,45.23,45.14,45.22,4900.0,30.7824,30.8165,30.7552,30.8097,4900.0
2012-09-25 11:00:00,45.26,45.27,45.19,45.19,4600.0,30.8369,30.8438,30.7893,30.7893,4600.0
2012-09-25 11:30:00,45.22,45.22,45.15,45.15,5500.0,30.8097,30.8097,30.762,30.762,5500.0
2012-09-25 12:00:00,45.06,45.1,45.03,45.03,3800.0,30.7007,30.7279,30.6802,30.6802,3800.0
2012-09-25 12:30:00,45.03,45.05,44.92,44.94,4500.0,30.6802,30.6939,30.6053,30.6189,4500.0
2012-09-25 13:00:00,44.97,44.97,44.93,44.93,700.0,30.6394,30.6394,30.6121,30.6121,700.0
2012-09-25 13:30:00,45.02,45.02,44.92,44.94,4400.0,30.6734,30.6734,30.6053,30.6189,4400.0
2012-09-25 14:00:00,44.93,44.96,44.86,44.87,2200.0,30.6121,30.6325,30.5644,30.5712,2200.0
2012-09-25 14:30:00,44.84,44.89,44.82,44.82,6800.0,30.5508,30.5849,30.5372,30.5372,6800.0
2012-09-25 15:00:00,44.75,44.75,44.58,44.71,6700.0,30.4895,30.4895,30.3736,30.4622,6700.0
2012-09-25 15:30:00,44.69,44.69,44.59,44.6,5700.0,30.4486,30.4486,30.3805,30.3873,5700.0
2012-09-26 09:30:00,44.4,44.42,44.13,44.21,15000.0,30.251,30.2646,30.067,30.1216,15000.0
2012-09-26 10:00:00,44.21,44.24,44.13,44.13,20100.0,30.1216,30.142,30.067,30.067,20100.0
2012-09-26 10:30:00,44.12,44.12,44.0,44.07,7300.0,30.0602,30.0602,29.9785,30.0262,7300.0
2012-09-26 11:00:00,44.1,44.21,44.1,44.21,3100.0,30.0466,30.1216,30.0466,30.1216,3100.0
2012-09-26 11:30:00,44.18,44.2,44.1,44.14,8000.0,30.1011,30.1147,30.0466,30.0739,8000.0
2012-09-26 12:00:00,44.12,44.24,44.12,44.24,8200.0,30.0602,30.142,30.0602,30.142,8200.0
2012-09-26 12:30:00,44.22,44.22,44.19,44.2,1500.0,30.1284,30.1284,30.1079,30.1147,1500.0
2012-09-26 13:00:00,44.22,44.26,44.22,44.26,1100.0,30.1284,30.1556,30.1284,30.1556,1100.0
2012-09-26 13:30:00,44.27,44.3,44.23,44.23,2200.0,30.1624,30.1829,30.1352,30.1352,2200.0
2012-09-26 14:00:00,44.23,44.28,44.21,44.23,3200.0,30.1352,30.1692,30.1216,30.1352,3200.0
2012-09-26 14:30:00,44.21,44.26,44.2,44.22,2600.0,30.1216,30.1556,30.1147,30.1284,2600.0
2012-09-26 15:00:00,44.18,44.22,44.12,44.21,7300.0,30.1011,30.1284,30.0602,30.1216,7300.0
2012-09-26 15:30:00,44.14,44.2,44.12,44.2,1700.0,30.0739,30.1147,30.0602,30.1147,1700.0
2012-09-27 09:30:00,44.53,44.59,44.45,44.54,11900.0,30.3396,30.3805,30.2851,30.3464,11900.0
2012-09-27 10:00:00,44.56,44.56,44.4,44.42,4300.0,30.36,30.36,30.251,30.2646,4300.0
2012-09-27 10:30:00,44.41,44.51,44.4,44.51,7400.0,30.2578,30.3259,30.251,30.3259,7400.0
2012-09-27 11:00:00,44.55,44.55,44.4,44.42,2700.0,30.3532,30.3532,30.251,30.2646,2700.0
2012-09-27 11:30:00,44.48,44.62,44.44,44.62,600.0,30.3055,30.4009,30.2783,30.4009,600.0
2012-09-27 12:00:00,44.68,44.82,44.68,44.81,2000.0,30.4418,30.5372,30.4418,30.5303,2000.0
2012-09-27 12:30:00,44.81,44.84,44.75,44.8,13500.0,30.5303,30.5508,30.4895,30.5235,13500.0
2012-09-27 13:00:00,44.79,44.81,44.78,44.81,3100.0,30.5167,30.5303,30.5099,30.5303,3100.0
2012-09-27 13:30:00,44.82,44.92,44.82,44.89,4000.0,30.5372,30.6053,30.5372,30.5849,4000.0
2012-09-27 14:00:00,44.85,44.92,44.84,44.91,4000.0,30.5576,30.6053,30.5508,30.5985,4000.0
2012-09-27 14:30:00,44.92,44.92,44.88,44.88,1400.0,30.6053,30.6053,30.578,30.578,1400.0
2012-09-27 15:00:00,44.89,44.9,44.84,44.89,30500.0,30.5849,30.5917,30.5508,30.5849,30500.0
2012-09-27 15:30:00,44.89,44.89,44.83,44.85,20400.0,30.5849,30.5849,30.544,30.5576,20400.0
2012-09-28 09:30:00,44.54,44.54,44.26,44.29,49400.0,30.3464,30.3464,30.1556,30.1761,49400.0
2012-09-28 10:00:00,44.34,44.34,44.19,44.26,9800.0,30.2101,30.2101,30.1079,30.1556,9800.0
2012-09-28 10:30:00,44.23,44.29,44.23,44.24,2300.0,30.1352,30.1761,30.1352,30.142,2300.0
2012-09-28 11:00:00,44.24,44.28,44.15,44.15,9400.0,30.142,30.1692,30.0807,30.0807,9400.0
2012-09-28 11:30:00,44.13,44.17,44.11,44.17,2700.0,30.067,30.0943,30.0534,30.0943,2700.0
2012-09-28 12:00:00,44.28,44.33,44.28,44.28,2600.0,30.1692,30.2033,30.1692,30.1692,2600.0
2012-09-28 12:30:00,44.27,44.27,44.23,44.23,12200.0,30.1624,30.1624,30.1352,30.1352,12200.0
2012-09-28 13:00:00,44.27,44.27,44.18,44.26,4700.0,30.1624,30.1624,30.1011,30.1556,4700.0
2012-09-28 13:30:00,44.28,44.33,44.28,44.31,63300.0,30.1692,30.2033,30.1692,30.1897,63300.0
2012-09-28 14:00:00,44.3,44.37,44.24,44.26,486600.0,30.1829,30.2306,30.142,30.1556,486600.0
2012-09-28 14:30:00,44.2,44.25,44.2,44.23,2300.0,30.1147,30.1488,30.1147,30.1352,2300.0
2012-09-28 15:00:00,44.24,44.24,44.18,44.19,6700.0,30.142,30.142,30.1011,30.1079,6700.0
2012-09-28 15:30:00,44.19,44.3,44.15,44.24,28800.0,30.1079,30.1829,30.0807,30.142,28800.0
2012-10-01 09:30:00,44.78,44.78,44.63,44.63,24900.0,30.5099,30.5099,30.4077,30.4077,24900.0
2012-10-01 10:00:00,44.69,45.01,44.69,44.9,18800.0,30.4486,30.6666,30.4486,30.5917,18800.0
2012-10-01 10:30:00,44.88,44.91,44.81,44.81,7300.0,30.578,30.5985,30.5303,30.5303,7300.0
2012-10-01 11:00:00,44.93,44.95,44.92,44.93,1800.0,30.6121,30.6257,30.6053,30.6121,1800.0
2012-10-01 11:30:00,44.92,44.93,44.88,44.9,27800.0,30.6053,30.6121,30.578,30.5917,27800.0
2012-10-01 12:00:00,44.81,44.89,44.72,44.73,117900.0,30.5303,30.5849,30.469,30.4758,117900.0
2012-10-01 12:30:00,44.72,44.72,44.61,44.61,8700.0,30.469,30.469,30.3941,30.3941,8700.0
2012-10-01 13:00:00,44.59,44.61,44.52,44.52,2700.0,30.3805,30.3941,30.3328,30.3328,2700.0
2012-10-01 13:30:00,44.6,44.63,44.56,44.62,21800.0,30.3873,30.4077,30.36,30.4009,21800.0
2012-10-01 14:00:00,44.7,44.7,44.59,44.59,1800.0,30.4554,30.4554,30.3805,30.3805,1800.0
2012-10-01 14:30:00,44.68,44.69,44.65,44.69,4000.0,30.4418,30.4486,30.4213,30.4486,4000.0
2012-10-01 15:00:00,44.65,44.67,44.48,44.48,126200.0,30.4213,30.435,30.3055,30.3055,126200.0
2012-10-01 15:30:00,44.58,44.62,44.49,44.52,24500.0,30.3736,30.4009,30.3123,30.3328,24500.0
2012-10-02 09:30:00,44.9,44.91,44.8,44.84,4900.0,30.5917,30.5985,30.5235,30.5508,4900.0
2012-10-02 10:00:00,44.62,44.7,44.61,44.7,4000.0,30.4009,30.4554,30.3941,30.4554,4000.0
2012-10-02 10:30:00,44.76,44.85,44.74,44.74,4300.0,30.4963,30.5576,30.4827,30.4827,4300.0
2012-10-02 11:00:00,44.68,44.76,44.6,44.68,4600.0,30.4418,30.4963,30.3873,30.4418,4600.0
2012-10-02 11:30:00,44.76,44.76,44.58,44.58,3600.0,30.4963,30.4963,30.3736,30.3736,3600.0
2012-10-02 12:00:00,44.63,44.7,44.63,44.7,1000.0,30.4077,30.4554,30.4077,30.4554,1000.0
2012-10-02 12:30:00,44.65,44.65,44.64,44.64,2800.0,30.4213,30.4213,30.4145,30.4145,2800.0
2012-10-02 13:00:00,44.65,44.67,44.61,44.61,2900.0,30.4213,30.435,30.3941,30.3941,2900.0
2012-10-02 13:30:00,44.58,44.63,44.55,44.55,2200.0,30.3736,30.4077,30.3532,30.3532,2200.0
2012-10-02 14:00:00,44.62,44.62,44.55,44.56,1200.0,30.4009,30.4009,30.3532,30.36,1200.0
2012-10-02 14:30:00,44.56,44.56,44.52,44.55,4200.0,30.36,30.36,30.3328,30.3532,4200.0
2012-10-02 15:00:00,44.55,44.6,44.55,44.6,39600.0,30.3532,30.3873,30.3532,30.3873,39600.0
2012-10-02 15:30:00,44.62,44.74,44.62,44.71,96700.0,30.4009,30.4827,30.4009,30.4622,96700.0
2012-10-03 09:30:00,44.7,44.71,44.5,44.5,9700.0,30.4554,30.4622,30.3191,30.3191,9700.0
2012-10-03 10:00:00,44.49,44.62,44.35,44.62,12800.0,30.3123,30.4009,30.2169,30.4009,12800.0
2012-10-03 10:30:00,44.6,44.6,44.53,44.53,24600.0,30.3873,30.3873,30.3396,30.3396,24600.0
2012-10-03 11:00:00,44.53,44.61,44.53,44.6,74000.0,30.3396,30.3941,30.3396,30.3873,74000.0
2012-10-03 11:30:00,44.61,44.66,44.61,44.65,2600.0,30.3941,30.4281,30.3941,30.4213,2600.0
2012-10-03 12:00:00,44.66,44.66,44.62,44.66,9700.0,30.4281,30.4281,30.4009,30.4281,9700.0
2012-10-03 12:30:00,44.65,44.68,44.63,44.65,3800.0,30.4213,30.4418,30.4077,30.4213,3800.0
2012-10-03 13:00:00,44.65,44.65,44.61,44.65,4400.0,30.4213,30.4213,30.3941,30.4213,4400.0
2012-10-03 13:30:00,44.65,44.65,44.55,44.55,9200.0,30.4213,30.4213,30.3532,30.3532,9200.0
2012-10-03 14:00:00,44.58,44.59,44.53,44.54,5400.0,30.3736,30.3805,30.3396,30.3464,5400.0
2012-10-03 14:30:00,44.54,44.57,44.5,44.53,6500.0,30.3464,30.3668,30.3191,30.3396,6500.0
2012-10-03 15:00:00,44.52,44.59,44.49,44.59,20600.0,30.3328,30.3805,30.3123,30.3805,20600.0
2012-10-03 15:30:00,44.59,44.59,44.52,44.52,11400.0,30.3805,30.3805,30.3328,30.3328,11400.0
2012-10-04 09:30:00,44.86,44.86,44.77,44.77,900.0,30.5644,30.5644,30.5031,30.5031,900.0
2012-10-04 10:00:00,44.75,44.92,44.73,44.85,10300.0,30.4895,30.6053,30.4758,30.5576,10300.0
2012-10-04 10:30:00,44.83,44.94,44.83,44.94,4400.0,30.544,30.6189,30.544,30.6189,4400.0
2012-10-04 11:00:00,44.89,44.89,44.81,44.81,2000.0,30.5849,30.5849,30.5303,30.5303,2000.0
2012-10-04 11:30:00,44.85,44.87,44.78,44.81,247200.0,30.5576,30.5712,30.5099,30.5303,247200.0
2012-10-04 12:00:00,44.81,44.94,44.77,44.88,74000.0,30.5303,30.6189,30.5031,30.578,74000.0
2012-10-04 12:30:00,44.91,44.93,44.82,44.82,22200.0,30.5985,30.6121,30.5372,30.5372,22200.0
2012-10-04 13:00:00,44.88,44.96,44.88,44.96,1100.0,30.578,30.6325,30.578,30.6325,1100.0
2012-10-04 13:30:00,44.98,45.0,44.97,45.0,10800.0,30.6462,30.6598,30.6394,30.6598,10800.0
2012-10-04 14:00:00,44.94,44.94,44.87,44.9,3500.0,30.6189,30.6189,30.5712,30.5917,3500.0
2012-10-04 14:30:00,44.92,44.96,44.9,44.96,12400.0,30.6053,30.6325,30.5917,30.6325,12400.0
2012-10-04 15:00:00,44.91,44.98,44.91,44.97,3400.0,30.5985,30.6462,30.5985,30.6394,3400.0
2012-10-04 15:30:00,44.97,44.98,44.91,44.97,17600.0,30.6394,30.6462,30.5985,30.6394,17600.0
2012-10-05 09:30:00,45.3,45.37,45.17,45.37,6900.0,30.8642,30.9119,30.7756,30.9119,6900.0
2012-10-05 10:00:00,45.36,45.43,45.3,45.39,11100.0,30.9051,30.9528,30.8642,30.9255,11100.0
2012-10-05 10:30:00,45.41,45.41,45.3,45.3,1700.0,30.9391,30.9391,30.8642,30.8642,1700.0
2012-10-05 11:00:00,45.26,45.3,45.26,45.3,2500.0,30.8369,30.8642,30.8369,30.8642,2500.0
2012-10-05 11:30:00,45.27,45.27,45.21,45.25,800.0,30.8438,30.8438,30.8029,30.8301,800.0
2012-10-05 12:00:00,45.22,45.24,45.21,45.24,2100.0,30.8097,30.8233,30.8029,30.8233,2100.0
2012-10-05 12:30:00,45.2,45.24,45.2,45.2,3900.0,30.7961,30.8233,30.7961,30.7961,3900.0
2012-10-05 13:00:00,45.2,45.23,45.19,45.19,3300.0,30.7961,30.8165,30.7893,30.7893,3300.0
2012-10-05 13:30:00,45.16,45.16,45.11,45.14,2300.0,30.7688,30.7688,30.7347,30.7552,2300.0
2012-10-05 14:00:00,45.11,45.13,45.1,45.1,2900.0,30.7347,30.7484,30.7279,30.7279,2900.0
2012-10-05 14:30:00,45.11,45.11,44.99,44.99,11800.0,30.7347,30.7347,30.653,30.653,11800.0
2012-10-05 15:00:00,45.01,45.01,44.89,44.94,23900.0,30.6666,30.6666,30.5849,30.6189,23900.0
2012-10-05 15:30:00,44.93,45.03,44.92,44.94,44400.0,30.6121,30.6802,30.6053,30.6189,44400.0
2012-10-08 09:30:00,44.77,44.77,44.65,44.7,11900.0,30.5031,30.5031,30.4213,30.4554,11900.0
2012-10-08 10:00:00,44.76,44.76,44.68,44.69,4100.0,30.4963,30.4963,30.4418,30.4486,4100.0
2012-10-08 10:30:00,44.69,44.78,44.68,44.77,13700.0,30.4486,30.5099,30.4418,30.5031,13700.0
2012-10-08 11:00:00,44.75,44.75,44.7,44.74,7900.0,30.4895,30.4895,30.4554,30.4827,7900.0
2012-10-08 11:30:00,44.72,44.74,44.66,44.66,3200.0,30.469,30.4827,30.4281,30.4281,3200.0
2012-10-08 12:00:00,44.74,44.74,44.6,44.61,105200.0,30.4827,30.4827,30.3873,30.3941,105200.0
2012-10-08 12:30:00,44.63,44.66,44.61,44.65,8200.0,30.4077,30.4281,30.3941,30.4213,8200.0
2012-10-08 13:00:00,44.65,44.65,44.59,44.59,28200.0,30.4213,30.4213,30.3805,30.3805,28200.0
2012-10-08 13:30:00,44.63,44.63,44.59,44.61,4800.0,30.4077,30.4077,30.3805,30.3941,4800.0
2012-10-08 14:00:00,44.59,44.64,44.57,44.63,27600.0,30.3805,30.4145,30.3668,30.4077,27600.0
2012-10-08 14:30:00,44.62,44.63,44.58,44.58,4700.0,30.4009,30.4077,30.3736,30.3736,4700.0
2012-10-08 15:00:00,44.65,44.69,44.65,44.68,2900.0,30.4213,30.4486,30.4213,30.4418,2900.0
2012-10-08 15:30:00,44.64,44.68,44.64,44.64,2600.0,30.4145,30.4418,30.4145,30.4145,2600.0
2012-10-09 09:30:00,44.57,44.57,44.35,44.4,13200.0,30.3668,30.3668,30.2169,30.251,13200.0
2012-10-09 10:00:00,44.47,44.47,44.41,44.44,8600.0,30.2987,30.2987,30.2578,30.2783,8600.0
2012-10-09 10:30:00,44.43,44.43,44.2,44.21,13800.0,30.2714,30.2714,30.1147,30.1216,13800.0
2012-10-09 11:00:00,44.16,44.18,44.09,44.09,14800.0,30.0875,30.1011,30.0398,30.0398,14800.0
2012-10-09 11:30:00,44.12,44.14,44.06,44.12,12300.0,30.0602,30.0739,30.0194,30.0602,12300.0
2012-10-09 12:00:00,44.11,44.18,44.11,44.18,18300.0,30.0534,30.1011,30.0534,30.1011,18300.0
2012-10-09 12:30:00,44.15,44.2,44.09,44.1,13100.0,30.0807,30.1147,30.0398,30.0466,13100.0
2012-10-09 13:00:00,44.09,44.15,44.08,44.11,5100.0,30.0398,30.0807,30.033,30.0534,5100.0
2012-10-09 13:30:00,44.13,44.21,44.11,44.15,7200.0,30.067,30.1216,30.0534,30.0807,7200.0
2012-10-09 14:00:00,44.2,44.21,44.2,44.21,2300.0,30.1147,30.1216,30.1147,30.1216,2300.0
2012-10-09 14:30:00,44.21,44.21,44.11,44.15,11700.0,30.1216,30.1216,30.0534,30.0807,11700.0
2012-10-09 15:00:00,44.18,44.2,44.1,44.13,14100.0,30.1011,30.1147,30.0466,30.067,14100.0
2012-10-09 15:30:00,44.14,44.16,44.05,44.12,26000.0,30.0739,30.0875,30.0125,30.0602,26000.0
2012-10-10 09:30:00,44.24,44.24,43.98,44.0,17000.0,30.142,30.142,29.9648,29.9785,17000.0
2012-10-10 10:00:00,44.05,44.11,44.05,44.11,200.0,30.0125,30.0534,30.0125,30.0534,200.0
2012-10-10 10:30:00,44.15,44.18,44.06,44.12,2400.0,30.0807,30.1011,30.0194,30.0602,2400.0
2012-10-10 11:00:00,44.12,44.15,44.09,44.1,3600.0,30.0602,30.0807,30.0398,30.0466,3600.0
2012-10-10 11:30:00,44.1,44.1,43.93,44.0,8600.0,30.0466,30.0466,29.9308,29.9785,8600.0
2012-10-10 12:00:00,43.99,43.99,43.87,43.99,82300.0,29.9717,29.9717,29.8899,29.9717,82300.0
2012-10-10 12:30:00,44.0,44.0,43.82,43.82,2500.0,29.9785,29.9785,29.8558,29.8558,2500.0
2012-10-10 13:00:00,43.86,43.9,43.86,43.89,1800.0,29.8831,29.9103,29.8831,29.9035,1800.0
2012-10-10 13:30:00,43.82,43.89,43.82,43.89,5200.0,29.8558,29.9035,29.8558,29.9035,5200.0
2012-10-10 14:00:00,43.88,43.94,43.87,43.92,8600.0,29.8967,29.9376,29.8899,29.924,8600.0
2012-10-10 14:30:00,43.93,43.93,43.87,43.88,5400.0,29.9308,29.9308,29.8899,29.8967,5400.0
2012-10-10 15:00:00,43.86,43.97,43.86,43.92,6600.0,29.8831,29.958,29.8831,29.924,6600.0
2012-10-10 15:30:00,43.88,43.97,43.88,43.95,4100.0,29.8967,29.958,29.8967,29.9444,4100.0
2012-10-11 09:30:00,44.45,44.5,44.34,44.44,21600.0,30.2851,30.3191,30.2101,30.2783,21600.0
2012-10-11 10:00:00,44.38,44.45,44.35,44.42,3100.0,30.2374,30.2851,30.2169,30.2646,3100.0
2012-10-11 10:30:00,44.45,44.59,44.44,44.56,4000.0,30.2851,30.3805,30.2783,30.36,4000.0
2012-10-11 11:00:00,44.55,44.55,44.38,44.38,66600.0,30.3532,30.3532,30.2374,30.2374,66600.0
2012-10-11 11:30:00,44.38,44.39,44.28,44.29,54300.0,30.2374,30.2442,30.1692,30.1761,54300.0
2012-10-11 12:00:00,44.31,44.4,44.3,44.36,7900.0,30.1897,30.251,30.1829,30.2237,7900.0
2012-10-11 12:30:00,44.31,44.38,44.31,44.34,10000.0,30.1897,30.2374,30.1897,30.2101,10000.0
2012-10-11 13:00:00,44.34,44.39,44.3,44.32,15000.0,30.2101,30.2442,30.1829,30.1965,15000.0
2012-10-11 13:30:00,44.35,44.35,44.21,44.27,9100.0,30.2169,30.2169,30.1216,30.1624,9100.0
2012-10-11 14:00:00,44.28,44.32,44.24,44.29,9200.0,30.1692,30.1965,30.142,30.1761,9200.0
2012-10-11 14:30:00,44.3,44.32,44.22,44.27,5900.0,30.1829,30.1965,30.1284,30.1624,5900.0
2012-10-11 15:00:00,44.27,44.29,44.23,44.28,5200.0,30.1624,30.1761,30.1352,30.1692,5200.0
2012-10-11 15:30:00,44.27,44.27,44.22,44.22,4800.0,30.1624,30.1624,30.1284,30.1284,4800.0
2012-10-12 09:30:00,44.37,44.37,44.22,44.22,2600.0,30.2306,30.2306,30.1284,30.1284,2600.0
2012-10-12 10:00:00,44.35,44.35,44.25,44.31,1500.0,30.2169,30.2169,30.1488,30.1897,1500.0
2012-10-12 10:30:00,44.28,44.33,44.28,44.33,1800.0,30.1692,30.2033,30.1692,30.2033,1800.0
2012-10-12 11:00:00,44.32,44.33,44.16,44.19,9800.0,30.1965,30.2033,30.0875,30.1079,9800.0
2012-10-12 11:30:00,44.16,44.16,44.07,44.14,2300.0,30.0875,30.0875,30.0262,30.0739,2300.0
2012-10-12 12:00:00,44.16,44.16,44.1,44.1,2200.0,30.0875,30.0875,30.0466,30.0466,2200.0
2012-10-12 12:30:00,44.13,44.14,44.1,44.12,3600.0,30.067,30.0739,30.0466,30.0602,3600.0
2012-10-12 13:00:00,44.13,44.13,44.06,44.06,2500.0,30.067,30.067,30.0194,30.0194,2500.0
2012-10-12 13:30:00,44.11,44.12,44.09,44.12,900.0,30.0534,30.0602,30.0398,30.0602,900.0
2012-10-12 14:00:00,44.1,44.18,44.1,44.18,1600.0,30.0466,30.1011,30.0466,30.1011,1600.0
2012-10-12 14:30:00,44.13,44.19,44.13,44.19,1300.0,30.067,30.1079,30.067,30.1079,1300.0
2012-10-12 15:00:00,44.18,44.18,44.15,44.16,7900.0,30.1011,30.1011,30.0807,30.0875,7900.0
2012-10-12 15:30:00,44.15,44.18,44.13,44.16,5200.0,30.0807,30.1011,30.067,30.0875,5200.0
2012-10-15 09:30:00,44.47,44.52,44.39,44.4,12300.0,30.2987,30.3328,30.2442,30.251,12300.0
2012-10-15 10:00:00,44.34,44.34,44.26,44.26,1300.0,30.2101,30.2101,30.1556,30.1556,1300.0
2012-10-15 10:30:00,44.27,44.29,44.27,44.29,1400.0,30.1624,30.1761,30.1624,30.1761,1400.0
2012-10-15 11:00:00,44.31,44.31,44.31,44.31,100.0,30.1897,30.1897,30.1897,30.1897,100.0
2012-10-15 11:30:00,44.4,44.5,44.4,44.45,1300.0,30.251,30.3191,30.251,30.2851,1300.0
2012-10-15 12:00:00,44.44,44.51,44.43,44.51,9500.0,30.2783,30.3259,30.2714,30.3259,9500.0
2012-10-15 12:30:00,44.52,44.61,44.52,44.58,12200.0,30.3328,30.3941,30.3328,30.3736,12200.0
2012-10-15 13:00:00,44.6,44.6,44.57,44.57,1800.0,30.3873,30.3873,30.3668,30.3668,1800.0
2012-10-15 13:30:00,44.53,44.59,44.53,44.59,13100.0,30.3396,30.3805,30.3396,30.3805,13100.0
2012-10-15 14:00:00,44.58,44.58,44.57,44.57,1500.0,30.3736,30.3736,30.3668,30.3668,1500.0
2012-10-15 14:30:00,44.55,44.55,44.47,44.47,6800.0,30.3532,30.3532,30.2987,30.2987,6800.0
2012-10-15 15:00:00,44.52,44.59,44.49,44.55,6200.0,30.3328,30.3805,30.3123,30.3532,6200.0
2012-10-15 15:30:00,44.57,44.65,44.55,44.62,17000.0,30.3668,30.4213,30.3532,30.4009,17000.0
2012-10-16 09:30:00,44.97,45.16,44.81,45.16,25000.0,30.6394,30.7688,30.5303,30.7688,25000.0
2012-10-16 10:00:00,45.13,45.13,45.05,45.06,3000.0,30.7484,30.7484,30.6939,30.7007,3000.0
2012-10-16 10:30:00,45.11,45.11,44.96,45.04,2600.0,30.7347,30.7347,30.6325,30.6871,2600.0
2012-10-16 11:00:00,45.05,45.11,45.01,45.11,6200.0,30.6939,30.7347,30.6666,30.7347,6200.0
2012-10-16 11:30:00,45.12,45.16,45.11,45.16,6800.0,30.7416,30.7688,30.7347,30.7688,6800.0
2012-10-16 12:00:00,45.16,45.21,45.16,45.17,8100.0,30.7688,30.8029,30.7688,30.7756,8100.0
2012-10-16 12:30:00,45.22,45.22,45.22,45.22,3500.0,30.8097,30.8097,30.8097,30.8097,3500.0
2012-10-16 13:00:00,45.2,45.24,45.19,45.24,9900.0,30.7961,30.8233,30.7893,30.8233,9900.0
2012-10-16 13:30:00,45.24,45.25,45.24,45.24,1000.0,30.8233,30.8301,30.8233,30.8233,1000.0
2012-10-16 14:00:00,45.24,45.24,45.19,45.19,600.0,30.8233,30.8233,30.7893,30.7893,600.0
2012-10-16 14:30:00,45.21,45.21,45.18,45.2,2500.0,30.8029,30.8029,30.7824,30.7961,2500.0
2012-10-16 15:00:00,45.2,45.21,45.14,45.17,4800.0,30.7961,30.8029,30.7552,30.7756,4800.0
2012-10-16 15:30:00,45.24,45.26,45.24,45.25,8800.0,30.8233,30.8369,30.8233,30.8301,8800.0
2012-10-17 09:30:00,45.43,45.45,45.3,45.45,7100.0,30.9528,30.9664,30.8642,30.9664,7100.0
2012-10-17 10:00:00,45.45,45.55,45.45,45.47,6000.0,30.9664,31.0345,30.9664,30.98,6000.0
2012-10-17 10:30:00,45.53,45.57,45.46,45.57,7800.0,31.0209,31.0482,30.9732,31.0482,7800.0
2012-10-17 11:00:00,45.52,45.53,45.5,45.5,3000.0,31.0141,31.0209,31.0005,31.0005,3000.0
2012-10-17 11:30:00,45.58,45.61,45.57,45.6,14600.0,31.055,31.0754,31.0482,31.0686,14600.0
2012-10-17 12:00:00,45.58,45.64,45.58,45.58,5600.0,31.055,31.0959,31.055,31.055,5600.0
2012-10-17 12:30:00,45.63,45.63,45.6,45.6,400.0,31.089,31.089,31.0686,31.0686,400.0
2012-10-17 13:00:00,45.59,45.59,45.57,45.57,3000.0,31.0618,31.0618,31.0482,31.0482,3000.0
2012-10-17 13:30:00,45.55,45.55,45.47,45.53,4000.0,31.0345,31.0345,30.98,31.0209,4000.0
2012-10-17 14:00:00,45.51,45.59,45.51,45.59,2900.0,31.0073,31.0618,31.0073,31.0618,2900.0
2012-10-17 14:30:00,45.58,45.59,45.57,45.59,5200.0,31.055,31.0618,31.0482,31.0618,5200.0
2012-10-17 15:00:00,45.59,45.64,45.59,45.63,23400.0,31.0618,31.0959,31.0618,31.089,23400.0
2012-10-17 15:30:00,45.63,45.64,45.6,45.62,23000.0,31.089,31.0959,31.0686,31.0822,23000.0
2012-10-18 09:30:00,45.54,45.55,45.47,45.5,18400.0,31.0277,31.0345,30.98,31.0005,18400.0
2012-10-18 10:00:00,45.6,45.6,45.49,45.49,16400.0,31.0686,31.0686,30.9937,30.9937,16400.0
2012-10-18 10:30:00,45.5,45.58,45.5,45.55,2000.0,31.0005,31.055,31.0005,31.0345,2000.0
2012-10-18 11:00:00,45.63,45.64,45.63,45.64,900.0,31.089,31.0959,31.089,31.0959,900.0
2012-10-18 11:30:00,45.65,45.69,45.62,45.63,2000.0,31.1027,31.1299,31.0822,31.089,2000.0
2012-10-18 12:00:00,45.72,45.74,45.72,45.73,2500.0,31.1504,31.164,31.1504,31.1572,2500.0
2012-10-18 12:30:00,45.72,45.72,45.6,45.6,3300.0,31.1504,31.1504,31.0686,31.0686,3300.0
2012-10-18 13:00:00,45.56,45.59,45.55,45.59,3200.0,31.0413,31.0618,31.0345,31.0618,3200.0
2012-10-18 13:30:00,45.58,45.59,45.51,45.52,8400.0,31.055,31.0618,31.0073,31.0141,8400.0
2012-10-18 14:00:00,45.55,45.58,45.5,45.5,10500.0,31.0345,31.055,31.0005,31.0005,10500.0
2012-10-18 14:30:00,45.43,45.45,45.35,45.43,7500.0,30.9528,30.9664,30.8983,30.9528,7500.0
2012-10-18 15:00:00,45.42,45.46,45.39,45.44,8800.0,30.946,30.9732,30.9255,30.9596,8800.0
2012-10-18 15:30:00,45.46,45.55,45.46,45.55,22400.0,30.9732,31.0345,30.9732,31.0345,22400.0
2012-10-19 09:30:00,45.37,45.37,45.2,45.2,43900.0,30.9119,30.9119,30.7961,30.7961,43900.0
2012-10-19 10:00:00,45.23,45.25,45.11,45.13,2700.0,30.8165,30.8301,30.7347,30.7484,2700.0
2012-10-19 10:30:00,45.13,45.16,45.11,45.13,1700.0,30.7484,30.7688,30.7347,30.7484,1700.0
2012-10-19 11:00:00,45.16,45.17,45.0,45.06,3400.0,30.7688,30.7756,30.6598,30.7007,3400.0
2012-10-19 11:30:00,45.06,45.11,45.0,45.0,1800.0,30.7007,30.7347,30.6598,30.6598,1800.0
2012-10-19 12:00:00,45.02,45.04,44.93,44.96,13200.0,30.6734,30.6871,30.6121,30.6325,13200.0
2012-10-19 12:30:00,44.97,45.03,44.97,45.01,1800.0,30.6394,30.6802,30.6394,30.6666,1800.0
2012-10-19 13:00:00,44.99,45.04,44.98,45.02,1600.0,30.653,30.6871,30.6462,30.6734,1600.0
2012-10-19 13:30:00,45.01,45.01,44.9,44.9,4300.0,30.6666,30.6666,30.5917,30.5917,4300.0
2012-10-19 14:00:00,44.93,44.97,44.83,44.84,5700.0,30.6121,30.6394,30.544,30.5508,5700.0
2012-10-19 14:30:00,44.88,44.9,44.83,44.88,17900.0,30.578,30.5917,30.544,30.578,17900.0
2012-10-19 15:00:00,44.87,44.95,44.84,44.91,5300.0,30.5712,30.6257,30.5508,30.5985,5300.0
2012-10-19 15:30:00,44.92,44.94,44.9,44.9,9200.0,30.6053,30.6189,30.5917,30.5917,9200.0
2012-10-22 09:30:00,45.22,45.29,45.14,45.2,19900.0,30.8097,30.8574,30.7552,30.7961,19900.0
2012-10-22 10:00:00,45.27,45.29,45.19,45.19,3000.0,30.8438,30.8574,30.7893,30.7893,3000.0
2012-10-22 10:30:00,45.19,45.19,45.12,45.16,2100.0,30.7893,30.7893,30.7416,30.7688,2100.0
2012-10-22 11:00:00,45.17,45.17,45.03,45.04,7500.0,30.7756,30.7756,30.6802,30.6871,7500.0
2012-10-22 11:30:00,45.07,45.11,45.07,45.11,3500.0,30.7075,30.7347,30.7075,30.7347,3500.0
2012-10-22 12:00:00,45.13,45.15,45.12,45.12,1600.0,30.7484,30.762,30.7416,30.7416,1600.0
2012-10-22 12:30:00,45.14,45.14,45.1,45.1,11400.0,30.7552,30.7552,30.7279,30.7279,11400.0
2012-10-22 13:00:00,45.14,45.14,45.0,45.02,24600.0,30.7552,30.7552,30.6598,30.6734,24600.0
2012-10-22 13:30:00,44.98,45.02,44.94,45.02,2100.0,30.6462,30.6734,30.6189,30.6734,2100.0
2012-10-22 14:00:00,44.99,45.07,44.99,45.01,7600.0,30.653,30.7075,30.653,30.6666,7600.0
2012-10-22 14:30:00,45.05,45.05,44.94,44.94,1600.0,30.6939,30.6939,30.6189,30.6189,1600.0
2012-10-22 15:00:00,44.99,45.1,44.95,45.04,53400.0,30.653,30.7279,30.6257,30.6871,53400.0
2012-10-22 15:30:00,45.08,45.24,45.04,45.23,10900.0,30.7143,30.8233,30.6871,30.8165,10900.0
2012-10-23 09:30:00,44.44,44.44,44.2,44.21,11000.0,30.2783,30.2783,30.1147,30.1216,11000.0
2012-10-23 10:00:00,44.26,44.27,44.15,44.15,6200.0,30.1556,30.1624,30.0807,30.0807,6200.0
2012-10-23 10:30:00,44.14,44.18,44.08,44.17,3300.0,30.0739,30.1011,30.033,30.0943,3300.0
2012-10-23 11:00:00,44.18,44.19,44.14,44.15,7000.0,30.1011,30.1079,30.0739,30.0807,7000.0
2012-10-23 11:30:00,44.14,44.15,44.14,44.15,3500.0,30.0739,30.0807,30.0739,30.0807,3500.0
2012-10-23 12:00:00,44.2,44.26,44.19,44.2,6700.0,30.1147,30.1556,30.1079,30.1147,6700.0
2012-10-23 12:30:00,44.22,44.28,44.22,44.28,800.0,30.1284,30.1692,30.1284,30.1692,800.0
2012-10-23 13:00:00,44.32,44.34,44.28,44.28,4700.0,30.1965,30.2101,30.1692,30.1692,4700.0
2012-10-23 13:30:00,44.32,44.33,44.24,44.33,6900.0,30.1965,30.2033,30.142,30.2033,6900.0
2012-10-23 14:00:00,44.35,44.35,44.2,44.31,24800.0,30.2169,30.2169,30.1147,30.1897,24800.0
2012-10-23 14:30:00,44.3,44.38,44.28,44.33,6400.0,30.1829,30.2374,30.1692,30.2033,6400.0
2012-10-23 15:00:00,44.43,44.43,44.33,44.34,14800.0,30.2714,30.2714,30.2033,30.2101,14800.0
2012-10-23 15:30:00,44.36,44.37,44.27,44.33,9400.0,30.2237,30.2306,30.1624,30.2033,9400.0
2012-10-24 09:30:00,44.53,44.76,44.53,44.59,6200.0,30.3396,30.4963,30.3396,30.3805,6200.0
2012-10-24 10:00:00,44.63,44.63,44.47,44.55,6700.0,30.4077,30.4077,30.2987,30.3532,6700.0
2012-10-24 10:30:00,44.51,44.56,44.51,44.56,300.0,30.3259,30.36,30.3259,30.36,300.0
2012-10-24 11:00:00,44.58,44.58,44.49,44.54,17700.0,30.3736,30.3736,30.3123,30.3464,17700.0
2012-10-24 11:30:00,44.51,44.51,44.45,44.45,2600.0,30.3259,30.3259,30.2851,30.2851,2600.0
2012-10-24 12:00:00,44.43,44.49,44.43,44.49,1000.0,30.2714,30.3123,30.2714,30.3123,1000.0
2012-10-24 12:30:00,44.54,44.54,44.53,44.54,1700.0,30.3464,30.3464,30.3396,30.3464,1700.0
2012-10-24 13:00:00,44.56,44.56,44.46,44.53,3300.0,30.36,30.36,30.2919,30.3396,3300.0
2012-10-24 13:30:00,44.52,44.56,44.52,44.53,1400.0,30.3328,30.36,30.3328,30.3396,1400.0
2012-10-24 14:00:00,44.53,44.59,44.52,44.54,3200.0,30.3396,30.3805,30.3328,30.3464,3200.0
2012-10-24 14:30:00,44.56,44.59,44.49,44.52,7400.0,30.36,30.3805,30.3123,30.3328,7400.0
2012-10-24 15:00:00,44.53,44.53,44.38,44.38,4200.0,30.3396,30.3396,30.2374,30.2374,4200.0
2012-10-24 15:30:00,44.4,44.42,44.38,44.42,4500.0,30.251,30.2646,30.2374,30.2646,4500.0
2012-10-25 09:30:00,44.86,44.95,44.8,44.87,8500.0,30.5644,30.6257,30.5235,30.5712,8500.0
2012-10-25 10:00:00,44.85,44.88,44.81,44.81,1800.0,30.5576,30.578,30.5303,30.5303,1800.0
2012-10-25 10:30:00,44.78,44.82,44.63,44.72,8200.0,30.5099,30.5372,30.4077,30.469,8200.0
2012-10-25 11:00:00,44.73,44.73,44.53,44.53,3000.0,30.4758,30.4758,30.3396,30.3396,3000.0
2012-10-25 11:30:00,44.56,44.57,44.5,44.5,1400.0,30.36,30.3668,30.3191,30.3191,1400.0
2012-10-25 12:00:00,44.54,44.56,44.54,44.56,900.0,30.3464,30.36,30.3464,30.36,900.0
2012-10-25 12:30:00,44.54,44.58,44.54,44.54,1300.0,30.3464,30.3736,30.3464,30.3464,1300.0
2012-10-25 13:00:00,44.62,44.63,44.58,44.63,2100.0,30.4009,30.4077,30.3736,30.4077,2100.0
2012-10-25 13:30:00,44.67,44.67,44.58,44.64,1200.0,30.435,30.435,30.3736,30.4145,1200.0
2012-10-25 14:00:00,44.65,44.65,44.61,44.63,1200.0,30.4213,30.4213,30.3941,30.4077,1200.0
2012-10-25 14:30:00,44.58,44.67,44.58,44.6,5100.0,30.3736,30.435,30.3736,30.3873,5100.0
2012-10-25 15:00:00,44.61,44.61,44.57,44.59,8300.0,30.3941,30.3941,30.3668,30.3805,8300.0
2012-10-25 15:30:00,44.61,44.68,44.58,44.68,5100.0,30.3941,30.4418,30.3736,30.4418,5100.0
2012-10-26 09:30:00,44.55,44.6,44.49,44.52,8800.0,30.3532,30.3873,30.3123,30.3328,8800.0
2012-10-26 10:00:00,44.48,44.52,44.4,44.5,1000.0,30.3055,30.3328,30.251,30.3191,1000.0
2012-10-26 10:30:00,44.49,44.55,44.41,44.48,4300.0,30.3123,30.3532,30.2578,30.3055,4300.0
2012-10-26 11:00:00,44.45,44.53,44.45,44.53,1200.0,30.2851,30.3396,30.2851,30.3396,1200.0
2012-10-26 11:30:00,44.55,44.56,44.44,44.44,11500.0,30.3532,30.36,30.2783,30.2783,11500.0
2012-10-26 12:00:00,44.42,44.43,44.38,44.4,13300.0,30.2646,30.2714,30.2374,30.251,13300.0
2012-10-26 12:30:00,44.4,44.44,44.39,44.44,3000.0,30.251,30.2783,30.2442,30.2783,3000.0
2012-10-26 13:00:00,44.45,44.46,44.44,44.45,2900.0,30.2851,30.2919,30.2783,30.2851,2900.0
2012-10-26 13:30:00,44.47,44.55,44.46,44.49,2800.0,30.2987,30.3532,30.2919,30.3123,2800.0
2012-10-26 14:00:00,44.52,44.52,44.48,44.52,4800.0,30.3328,30.3328,30.3055,30.3328,4800.0
2012-10-26 14:30:00,44.54,44.56,44.49,44.52,3500.0,30.3464,30.36,30.3123,30.3328,3500.0
2012-10-26 15:00:00,44.55,44.6,44.53,44.58,2400.0,30.3532,30.3873,30.3396,30.3736,2400.0
2012-10-26 15:30:00,44.59,44.59,44.47,44.54,3200.0,30.3805,30.3805,30.2987,30.3464,3200.0
2012-10-31 09:30:00,44.81,44.99,44.79,44.83,11700.0,30.5303,30.653,30.5167,30.544,11700.0
2012-10-31 10:00:00,44.82,44.84,44.72,44.75,5600.0,30.5372,30.5508,30.469,30.4895,5600.0
2012-10-31 10:30:00,44.66,44.7,44.6,44.6,2800.0,30.4281,30.4554,30.3873,30.3873,2800.0
2012-10-31 11:00:00,44.55,44.68,44.55,44.62,6300.0,30.3532,30.4418,30.3532,30.4009,6300.0
2012-10-31 11:30:00,44.62,44.66,44.62,44.64,1200.0,30.4009,30.4281,30.4009,30.4145,1200.0
2012-10-31 12:00:00,44.65,44.65,44.55,44.56,2600.0,30.4213,30.4213,30.3532,30.36,2600.0
2012-10-31 12:30:00,44.5,44.51,44.45,44.51,4800.0,30.3191,30.3259,30.2851,30.3259,4800.0
2012-10-31 13:00:00,44.53,44.56,44.51,44.56,2200.0,30.3396,30.36,30.3259,30.36,2200.0
2012-10-31 13:30:00,44.52,44.54,44.52,44.54,500.0,30.3328,30.3464,30.3328,30.3464,500.0
2012-10-31 14:00:00,44.6,44.61,44.56,44.58,4400.0,30.3873,30.3941,30.36,30.3736,4400.0
2012-10-31 14:30:00,44.59,44.62,44.58,44.59,12400.0,30.3805,30.4009,30.3736,30.3805,12400.0
2012-10-31 15:00:00,44.57,44.7,44.57,44.68,4600.0,30.3668,30.4554,30.3668,30.4418,4600.0
2012-10-31 15:30:00,44.66,44.67,44.6,44.62,5200.0,30.4281,30.435,30.3873,30.4009,5200.0
2012-11-01 09:30:00,44.78,44.9,44.74,44.9,6200.0,30.5099,30.5917,30.4827,30.5917,6200.0
2012-11-01 10:00:00,44.86,45.0,44.86,45.0,700.0,30.5644,30.6598,30.5644,30.6598,700.0
2012-11-01 10:30:00,44.93,45.09,44.93,45.09,700.0,30.6121,30.7211,30.6121,30.7211,700.0
2012-11-01 11:00:00,45.08,45.08,44.99,45.0,1300.0,30.7143,30.7143,30.653,30.6598,1300.0
2012-11-01 11:30:00,45.0,45.03,45.0,45.01,400.0,30.6598,30.6802,30.6598,30.6666,400.0
2012-11-01 12:00:00,44.98,44.99,44.96,44.99,4300.0,30.6462,30.653,30.6325,30.653,4300.0
2012-11-01 12:30:00,45.02,45.02,44.95,44.98,4300.0,30.6734,30.6734,30.6257,30.6462,4300.0
2012-11-01 13:00:00,44.97,45.0,44.95,44.97,55300.0,30.6394,30.6598,30.6257,30.6394,55300.0
2012-11-01 13:30:00,45.0,45.04,45.0,45.02,9800.0,30.6598,30.6871,30.6598,30.6734,9800.0
2012-11-01 14:00:00,44.99,44.99,44.99,44.99,100.0,30.653,30.653,30.653,30.653,100.0
2012-11-01 14:30:00,45.02,45.13,45.02,45.13,2000.0,30.6734,30.7484,30.6734,30.7484,2000.0
2012-11-01 15:00:00,45.08,45.13,45.06,45.11,15900.0,30.7143,30.7484,30.7007,30.7347,15900.0
2012-11-01 15:30:00,45.11,45.12,45.06,45.08,17800.0,30.7347,30.7416,30.7007,30.7143,17800.0
2012-11-02 09:30:00,45.1,45.11,44.94,44.96,9600.0,30.7279,30.7347,30.6189,30.6325,9600.0
2012-11-02 10:00:00,44.96,44.96,44.84,44.87,4600.0,30.6325,30.6325,30.5508,30.5712,4600.0
2012-11-02 10:30:00,44.89,44.93,44.77,44.8,3900.0,30.5849,30.6121,30.5031,30.5235,3900.0
2012-11-02 11:00:00,44.86,44.87,44.74,44.87,106800.0,30.5644,30.5712,30.4827,30.5712,106800.0
2012-11-02 11:30:00,44.87,44.91,44.87,44.9,4900.0,30.5712,30.5985,30.5712,30.5917,4900.0
2012-11-02 12:00:00,44.9,44.92,44.88,44.91,2500.0,30.5917,30.6053,30.578,30.5985,2500.0
2012-11-02 12:30:00,44.93,44.94,44.91,44.91,2300.0,30.6121,30.6189,30.5985,30.5985,2300.0
2012-11-02 13:00:00,44.93,44.93,44.9,44.91,3200.0,30.6121,30.6121,30.5917,30.5985,3200.0
2012-11-02 13:30:00,44.9,44.91,44.84,44.84,6200.0,30.5917,30.5985,30.5508,30.5508,6200.0
2012-11-02 14:00:00,44.8,44.82,44.77,44.82,4300.0,30.5235,30.5372,30.5031,30.5372,4300.0
2012-11-02 14:30:00,44.8,44.86,44.72,44.77,416400.0,30.5235,30.5644,30.469,30.5031,416400.0
2012-11-02 15:00:00,44.79,44.8,44.75,44.78,9500.0,30.5167,30.5235,30.4895,30.5099,9500.0
2012-11-02 15:30:00,44.77,44.77,44.7,44.73,10700.0,30.5031,30.5031,30.4554,30.4758,10700.0
2012-11-05 09:30:00,44.75,44.75,44.59,44.59,5600.0,30.4895,30.4895,30.3805,30.3805,5600.0
2012-11-05 10:00:00,44.55,44.67,44.55,44.67,2700.0,30.3532,30.435,30.3532,30.435,2700.0
2012-11-05 10:30:00,44.61,44.74,44.61,44.7,6900.0,30.3941,30.4827,30.3941,30.4554,6900.0
2012-11-05 11:00:00,44.7,44.76,44.7,44.76,1900.0,30.4554,30.4963,30.4554,30.4963,1900.0
2012-11-05 11:30:00,44.73,44.73,44.7,44.71,21000.0,30.4758,30.4758,30.4554,30.4622,21000.0
2012-11-05 12:00:00,44.69,44.7,44.66,44.66,5700.0,30.4486,30.4554,30.4281,30.4281,5700.0
2012-11-05 12:30:00,44.63,44.64,44.58,44.58,5600.0,30.4077,30.4145,30.3736,30.3736,5600.0
2012-11-05 13:00:00,44.61,44.63,44.6,44.63,3600.0,30.3941,30.4077,30.3873,30.4077,3600.0
2012-11-05 13:30:00,44.63,44.66,44.63,44.66,3400.0,30.4077,30.4281,30.4077,30.4281,3400.0
2012-11-05 14:00:00,44.68,44.68,44.64,44.68,800.0,30.4418,30.4418,30.4145,30.4418,800.0
2012-11-05 14:30:00,44.68,44.72,44.67,44.7,2500.0,30.4418,30.469,30.435,30.4554,2500.0
2012-11-05 15:00:00,44.71,44.72,44.64,44.71,21500.0,30.4622,30.469,30.4145,30.4622,21500.0
2012-11-05 15:30:00,44.71,44.77,44.69,44.74,4700.0,30.4622,30.5031,30.4486,30.4827,4700.0
2012-11-06 09:30:00,44.9,44.9,44.85,44.9,5000.0,30.5917,30.5917,30.5576,30.5917,5000.0
2012-11-06 10:00:00,44.91,44.91,44.84,44.88,3000.0,30.5985,30.5985,30.5508,30.578,3000.0
2012-11-06 10:30:00,44.86,44.87,44.85,44.87,900.0,30.5644,30.5712,30.5576,30.5712,900.0
2012-11-06 11:00:00,44.88,44.92,44.88,44.89,3400.0,30.578,30.6053,30.578,30.5849,3400.0
2012-11-06 11:30:00,44.93,45.07,44.93,45.06,1700.0,30.6121,30.7075,30.6121,30.7007,1700.0
2012-11-06 12:00:00,45.04,45.09,45.04,45.08,3200.0,30.6871,30.7211,30.6871,30.7143,3200.0
2012-11-06 12:30:00,45.08,45.08,45.05,45.05,2500.0,30.7143,30.7143,30.6939,30.6939,2500.0
2012-11-06 13:00:00,45.04,45.07,45.04,45.07,1500.0,30.6871,30.7075,30.6871,30.7075,1500.0
2012-11-06 13:30:00,45.11,45.11,45.09,45.09,3300.0,30.7347,30.7347,30.7211,30.7211,3300.0
2012-11-06 14:00:00,45.07,45.1,45.03,45.09,16400.0,30.7075,30.7279,30.6802,30.7211,16400.0
2012-11-06 14:30:00,45.11,45.13,45.06,45.06,28300.0,30.7347,30.7484,30.7007,30.7007,28300.0
2012-11-06 15:00:00,45.08,45.08,45.02,45.04,2900.0,30.7143,30.7143,30.6734,30.6871,2900.0
2012-11-06 15:30:00,45.02,45.08,44.98,45.07,5900.0,30.6734,30.7143,30.6462,30.7075,5900.0
2012-11-07 09:30:00,44.77,44.77,44.48,44.52,37400.0,30.5031,30.5031,30.3055,30.3328,37400.0
2012-11-07 10:00:00,44.49,44.5,44.4,44.4,9700.0,30.3123,30.3191,30.251,30.251,9700.0
2012-11-07 10:30:00,44.41,44.45,44.3,44.3,3300.0,30.2578,30.2851,30.1829,30.1829,3300.0
2012-11-07 11:00:00,44.33,44.38,44.18,44.21,7700.0,30.2033,30.2374,30.1011,30.1216,7700.0
2012-11-07 11:30:00,44.21,44.36,44.17,44.35,32400.0,30.1216,30.2237,30.0943,30.2169,32400.0
2012-11-07 12:00:00,44.35,44.4,44.32,44.37,7100.0,30.2169,30.251,30.1965,30.2306,7100.0
2012-11-07 12:30:00,44.4,44.41,44.34,44.37,166400.0,30.251,30.2578,30.2101,30.2306,166400.0
2012-11-07 13:00:00,44.37,44.47,44.34,44.44,13500.0,30.2306,30.2987,30.2101,30.2783,13500.0
2012-11-07 13:30:00,44.42,44.46,44.4,44.42,12000.0,30.2646,30.2919,30.251,30.2646,12000.0
2012-11-07 14:00:00,44.42,44.46,44.42,44.46,7100.0,30.2646,30.2919,30.2646,30.2919,7100.0
2012-11-07 14:30:00,44.44,44.44,44.38,44.42,21200.0,30.2783,30.2783,30.2374,30.2646,21200.0
2012-11-07 15:00:00,44.47,44.53,44.4,44.53,21500.0,30.2987,30.3396,30.251,30.3396,21500.0
2012-11-07 15:30:00,44.51,44.55,44.37,44.4,7000.0,30.3259,30.3532,30.2306,30.251,7000.0
2012-11-08 09:30:00,44.35,44.54,44.35,44.44,18000.0,30.2169,30.3464,30.2169,30.2783,18000.0
2012-11-08 10:00:00,44.42,44.42,44.18,44.18,4300.0,30.2646,30.2646,30.1011,30.1011,4300.0
2012-11-08 10:30:00,44.23,44.3,44.11,44.2,14700.0,30.1352,30.1829,30.0534,30.1147,14700.0
2012-11-08 11:00:00,44.23,44.23,44.16,44.19,7800.0,30.1352,30.1352,30.0875,30.1079,7800.0
2012-11-08 11:30:00,44.21,44.23,44.18,44.23,8500.0,30.1216,30.1352,30.1011,30.1352,8500.0
2012-11-08 12:00:00,44.23,44.23,44.14,44.22,11400.0,30.1352,30.1352,30.0739,30.1284,11400.0
2012-11-08 12:30:00,44.16,44.16,44.1,44.15,3800.0,30.0875,30.0875,30.0466,30.0807,3800.0
2012-11-08 13:00:00,44.09,44.12,43.97,44.03,8800.0,30.0398,30.0602,29.958,29.9989,8800.0
2012-11-08 13:30:00,44.04,44.18,44.04,44.18,4100.0,30.0057,30.1011,30.0057,30.1011,4100.0
2012-11-08 14:00:00,44.17,44.17,44.07,44.11,12200.0,30.0943,30.0943,30.0262,30.0534,12200.0
2012-11-08 14:30:00,44.11,44.15,44.06,44.15,111100.0,30.0534,30.0807,30.0194,30.0807,111100.0
2012-11-08 15:00:00,44.12,44.15,44.1,44.12,4800.0,30.0602,30.0807,30.0466,30.0602,4800.0
2012-11-08 15:30:00,44.09,44.11,43.98,44.0,44700.0,30.0398,30.0534,29.9648,29.9785,44700.0
2012-11-09 09:30:00,43.93,44.03,43.8,43.97,5000.0,29.9308,29.9989,29.8422,29.958,5000.0
2012-11-09 10:00:00,44.08,44.15,44.08,44.12,5600.0,30.033,30.0807,30.033,30.0602,5600.0
2012-11-09 10:30:00,44.1,44.15,44.07,44.14,4800.0,30.0466,30.0807,30.0262,30.0739,4800.0
2012-11-09 11:00:00,44.15,44.21,44.14,44.15,9400.0,30.0807,30.1216,30.0739,30.0807,9400.0
2012-11-09 11:30:00,44.15,44.19,44.12,44.16,6800.0,30.0807,30.1079,30.0602,30.0875,6800.0
2012-11-09 12:00:00,44.17,44.3,44.17,44.28,6600.0,30.0943,30.1829,30.0943,30.1692,6600.0
2012-11-09 12:30:00,44.27,44.29,44.24,44.24,2600.0,30.1624,30.1761,30.142,30.142,2600.0
2012-11-09 13:00:00,44.25,44.25,44.04,44.04,1600.0,30.1488,30.1488,30.0057,30.0057,1600.0
2012-11-09 13:30:00,44.0,44.08,44.0,44.08,9800.0,29.9785,30.033,29.9785,30.033,9800.0
2012-11-09 14:00:00,44.02,44.13,44.02,44.11,9000.0,29.9921,30.067,29.9921,30.0534,9000.0
2012-11-09 14:30:00,44.14,44.14,44.09,44.1,3100.0,30.0739,30.0739,30.0398,30.0466,3100.0
2012-11-09 15:00:00,44.05,44.1,44.05,44.07,8200.0,30.0125,30.0466,30.0125,30.0262,8200.0
2012-11-09 15:30:00,44.07,44.09,44.01,44.04,57000.0,30.0262,30.0398,29.9853,30.0057,57000.0
2012-11-12 09:30:00,44.23,44.23,44.09,44.09,9000.0,30.1352,30.1352,30.0398,30.0398,9000.0
2012-11-12 10:00:00,44.04,44.06,44.04,44.05,300.0,30.0057,30.0194,30.0057,30.0125,300.0
2012-11-12 10:30:00,44.07,44.1,44.01,44.01,3700.0,30.0262,30.0466,29.9853,29.9853,3700.0
2012-11-12 11:00:00,44.0,44.0,43.96,43.96,6100.0,29.9785,29.9785,29.9512,29.9512,6100.0
2012-11-12 11:30:00,44.02,44.03,43.97,44.02,3100.0,29.9921,29.9989,29.958,29.9921,3100.0
2012-11-12 12:00:00,44.01,44.03,43.99,44.03,5400.0,29.9853,29.9989,29.9717,29.9989,5400.0
2012-11-12 12:30:00,44.04,44.08,44.04,44.08,900.0,30.0057,30.033,30.0057,30.033,900.0
2012-11-12 13:00:00,44.09,44.17,44.09,44.12,2100.0,30.0398,30.0943,30.0398,30.0602,2100.0
2012-11-12 13:30:00,44.12,44.12,44.1,44.11,900.0,30.0602,30.0602,30.0466,30.0534,900.0
2012-11-12 14:00:00,44.13,44.13,44.08,44.09,5700.0,30.067,30.067,30.033,30.0398,5700.0
2012-11-12 14:30:00,44.08,44.1,44.07,44.07,2800.0,30.033,30.0466,30.0262,30.0262,2800.0
2012-11-12 15:00:00,44.07,44.08,44.02,44.04,2600.0,30.0262,30.033,29.9921,30.0057,2600.0
2012-11-12 15:30:00,44.08,44.08,44.05,44.05,2700.0,30.033,30.033,30.0125,30.0125,2700.0
2012-11-13 09:30:00,43.66,43.82,43.54,43.82,12700.0,29.7468,29.8558,29.6651,29.8558,12700.0
2012-11-13 10:00:00,43.7,43.82,43.7,43.82,2200.0,29.7741,29.8558,29.7741,29.8558,2200.0
2012-11-13 10:30:00,43.77,43.84,43.74,43.84,4200.0,29.8218,29.8695,29.8013,29.8695,4200.0
2012-11-13 11:00:00,43.96,44.01,43.94,43.97,1900.0,29.9512,29.9853,29.9376,29.958,1900.0
2012-11-13 11:30:00,44.02,44.02,43.96,44.01,9000.0,29.9921,29.9921,29.9512,29.9853,9000.0
2012-11-13 12:00:00,44.02,44.02,43.93,43.93,1400.0,29.9921,29.9921,29.9308,29.9308,1400.0
2012-11-13 12:30:00,43.9,43.91,43.87,43.89,4300.0,29.9103,29.9172,29.8899,29.9035,4300.0
2012-11-13 13:00:00,43.9,43.98,43.87,43.96,10000.0,29.9103,29.9648,29.8899,29.9512,10000.0
2012-11-13 13:30:00,43.93,43.96,43.89,43.96,5500.0,29.9308,29.9512,29.9035,29.9512,5500.0
2012-11-13 14:00:00,43.94,43.99,43.94,43.94,22200.0,29.9376,29.9717,29.9376,29.9376,22200.0
2012-11-13 14:30:00,43.95,43.95,43.88,43.91,6200.0,29.9444,29.9444,29.8967,29.9172,6200.0
2012-11-13 15:00:00,43.92,43.92,43.79,43.79,7900.0,29.924,29.924,29.8354,29.8354,7900.0
2012-11-13 15:30:00,43.77,43.77,43.73,43.74,7700.0,29.8218,29.8218,29.7945,29.8013,7700.0
2012-11-14 09:30:00,43.95,43.95,43.78,43.81,12900.0,29.9444,29.9444,29.8286,29.849,12900.0
2012-11-14 10:00:00,43.82,43.84,43.72,43.72,800.0,29.8558,29.8695,29.7877,29.7877,800.0
2012-11-14 10:30:00,43.65,43.65,43.5,43.5,3200.0,29.74,29.74,29.6378,29.6378,3200.0
2012-11-14 11:00:00,43.54,43.64,43.54,43.64,400.0,29.6651,29.7332,29.6651,29.7332,400.0
2012-11-14 11:30:00,43.61,43.66,43.61,43.66,1400.0,29.7128,29.7468,29.7128,29.7468,1400.0
2012-11-14 12:00:00,43.64,43.66,43.53,43.54,15900.0,29.7332,29.7468,29.6582,29.6651,15900.0
2012-11-14 12:30:00,43.55,43.6,43.55,43.6,1300.0,29.6719,29.7059,29.6719,29.7059,1300.0
2012-11-14 13:00:00,43.58,43.59,43.52,43.57,3400.0,29.6923,29.6991,29.6514,29.6855,3400.0
2012-11-14 13:30:00,43.55,43.63,43.53,43.6,5100.0,29.6719,29.7264,29.6582,29.7059,5100.0
2012-11-14 14:00:00,43.63,43.66,43.53,43.57,6600.0,29.7264,29.7468,29.6582,29.6855,6600.0
2012-11-14 14:30:00,43.57,43.57,43.53,43.54,4900.0,29.6855,29.6855,29.6582,29.6651,4900.0
2012-11-14 15:00:00,43.5,43.5,43.33,43.39,48600.0,29.6378,29.6378,29.522,29.5629,48600.0
2012-11-14 15:30:00,43.38,43.39,43.2,43.28,17000.0,29.556,29.5629,29.4334,29.4879,17000.0
2012-11-15 09:30:00,43.5,43.58,43.34,43.36,10200.0,29.6378,29.6923,29.5288,29.5424,10200.0
2012-11-15 10:00:00,43.34,43.53,43.34,43.46,5800.0,29.5288,29.6582,29.5288,29.6106,5800.0
2012-11-15 10:30:00,43.49,43.49,43.43,43.43,800.0,29.631,29.631,29.5901,29.5901,800.0
2012-11-15 11:00:00,43.45,43.45,43.33,43.36,9700.0,29.6037,29.6037,29.522,29.5424,9700.0
2012-11-15 11:30:00,43.37,43.38,43.21,43.29,24800.0,29.5492,29.556,29.4402,29.4947,24800.0
2012-11-15 12:00:00,43.25,43.29,43.21,43.23,10900.0,29.4675,29.4947,29.4402,29.4538,10900.0
2012-11-15 12:30:00,43.23,43.28,43.23,43.25,4800.0,29.4538,29.4879,29.4538,29.4675,4800.0
2012-11-15 13:00:00,43.24,43.31,43.23,43.29,15300.0,29.4607,29.5084,29.4538,29.4947,15300.0
2012-11-15 13:30:00,43.33,43.45,43.33,43.41,10600.0,29.522,29.6037,29.522,29.5765,10600.0
2012-11-15 14:00:00,43.41,43.41,43.32,43.33,3200.0,29.5765,29.5765,29.5152,29.522,3200.0
2012-11-15 14:30:00,43.33,43.36,43.29,43.36,3900.0,29.522,29.5424,29.4947,29.5424,3900.0
2012-11-15 15:00:00,43.3,43.31,43.25,43.26,20300.0,29.5015,29.5084,29.4675,29.4743,20300.0
2012-11-15 15:30:00,43.24,43.4,43.24,43.38,47200.0,29.4607,29.5697,29.4607,29.556,47200.0
2012-11-16 09:30:00,43.5,43.5,43.28,43.36,34700.0,29.6378,29.6378,29.4879,29.5424,34700.0
2012-11-16 10:00:00,43.2,43.2,43.1,43.2,1400.0,29.4334,29.4334,29.3653,29.4334,1400.0
2012-11-16 10:30:00,43.15,43.26,43.13,43.21,7100.0,29.3993,29.4743,29.3857,29.4402,7100.0
2012-11-16 11:00:00,43.17,43.22,43.03,43.03,10000.0,29.413,29.447,29.3176,29.3176,10000.0
2012-11-16 11:30:00,43.04,43.3,43.03,43.3,5000.0,29.3244,29.5015,29.3176,29.5015,5000.0
2012-11-16 12:00:00,43.29,43.34,43.26,43.34,2200.0,29.4947,29.5288,29.4743,29.5288,2200.0
2012-11-16 12:30:00,43.32,43.41,43.32,43.37,2200.0,29.5152,29.5765,29.5152,29.5492,2200.0
2012-11-16 13:00:00,43.35,43.36,43.29,43.29,1100.0,29.5356,29.5424,29.4947,29.4947,1100.0
2012-11-16 13:30:00,43.29,43.32,43.29,43.32,3300.0,29.4947,29.5152,29.4947,29.5152,3300.0
2012-11-16 14:00:00,43.37,43.37,43.24,43.26,3400.0,29.5492,29.5492,29.4607,29.4743,3400.0
2012-11-16 14:30:00,43.22,43.3,43.22,43.29,2900.0,29.447,29.5015,29.447,29.4947,2900.0
2012-11-16 15:00:00,43.32,43.37,43.27,43.34,11600.0,29.5152,29.5492,29.4811,29.5288,11600.0
2012-11-16 15:30:00,43.37,43.44,43.37,43.39,6300.0,29.5492,29.5969,29.5492,29.5629,6300.0
2012-11-19 09:30:00,43.99,44.1,43.95,44.08,16900.0,29.9717,30.0466,29.9444,30.033,16900.0
2012-11-19 10:00:00,44.11,44.12,44.02,44.11,5400.0,30.0534,30.0602,29.9921,30.0534,5400.0
2012-11-19 10:30:00,44.08,44.2,44.07,44.17,5300.0,30.033,30.1147,30.0262,30.0943,5300.0
2012-11-19 11:00:00,44.19,44.23,44.12,44.22,8200.0,30.1079,30.1352,30.0602,30.1284,8200.0
2012-11-19 11:30:00,44.2,44.2,44.17,44.2,10400.0,30.1147,30.1147,30.0943,30.1147,10400.0
2012-11-19 12:00:00,44.21,44.23,44.21,44.23,2600.0,30.1216,30.1352,30.1216,30.1352,2600.0
2012-11-19 12:30:00,44.22,44.23,44.16,44.19,5900.0,30.1284,30.1352,30.0875,30.1079,5900.0
2012-11-19 13:00:00,44.19,44.19,44.14,44.14,700.0,30.1079,30.1079,30.0739,30.0739,700.0
2012-11-19 13:30:00,44.14,44.16,44.13,44.13,1600.0,30.0739,30.0875,30.067,30.067,1600.0
2012-11-19 14:00:00,44.15,44.18,44.15,44.17,2600.0,30.0807,30.1011,30.0807,30.0943,2600.0
2012-11-19 14:30:00,44.17,44.23,44.16,44.19,4800.0,30.0943,30.1352,30.0875,30.1079,4800.0
2012-11-19 15:00:00,44.2,44.21,44.14,44.21,4300.0,30.1147,30.1216,30.0739,30.1216,4300.0
2012-11-19 15:30:00,44.19,44.24,44.18,44.24,6700.0,30.1079,30.142,30.1011,30.142,6700.0
2012-11-20 09:30:00,44.09,44.09,43.99,44.04,12500.0,30.0398,30.0398,29.9717,30.0057,12500.0
2012-11-20 10:00:00,44.05,44.15,44.01,44.15,5400.0,30.0125,30.0807,29.9853,30.0807,5400.0
2012-11-20 10:30:00,44.15,44.17,44.12,44.12,1200.0,30.0807,30.0943,30.0602,30.0602,1200.0
2012-11-20 11:00:00,44.11,44.16,44.09,44.16,3200.0,30.0534,30.0875,30.0398,30.0875,3200.0
2012-11-20 11:30:00,44.15,44.22,44.12,44.22,14500.0,30.0807,30.1284,30.0602,30.1284,14500.0
2012-11-20 12:00:00,44.21,44.22,44.12,44.12,5900.0,30.1216,30.1284,30.0602,30.0602,5900.0
2012-11-20 12:30:00,44.11,44.14,44.11,44.14,1600.0,30.0534,30.0739,30.0534,30.0739,1600.0
2012-11-20 13:00:00,44.14,44.14,43.97,44.05,7700.0,30.0739,30.0739,29.958,30.0125,7700.0
2012-11-20 13:30:00,43.93,44.04,43.93,44.04,2100.0,29.9308,30.0057,29.9308,30.0057,2100.0
2012-11-20 14:00:00,44.03,44.08,44.03,44.08,2300.0,29.9989,30.033,29.9989,30.033,2300.0
2012-11-20 14:30:00,44.07,44.13,44.02,44.11,18700.0,30.0262,30.067,29.9921,30.0534,18700.0
2012-11-20 15:00:00,44.14,44.16,44.12,44.15,14700.0,30.0739,30.0875,30.0602,30.0807,14700.0
2012-11-20 15:30:00,44.15,44.21,44.15,44.21,4700.0,30.0807,30.1216,30.0807,30.1216,4700.0
2012-11-21 09:30:00,44.32,44.32,44.21,44.26,44500.0,30.1965,30.1965,30.1216,30.1556,44500.0
2012-11-21 10:00:00,44.24,44.26,44.19,44.21,25700.0,30.142,30.1556,30.1079,30.1216,25700.0
2012-11-21 10:30:00,44.2,44.27,44.19,44.23,20300.0,30.1147,30.1624,30.1079,30.1352,20300.0
2012-11-21 11:00:00,44.22,44.31,44.22,44.28,10600.0,30.1284,30.1897,30.1284,30.1692,10600.0
2012-11-21 11:30:00,44.26,44.28,44.22,44.25,11100.0,30.1556,30.1692,30.1284,30.1488,11100.0
2012-11-21 12:00:00,44.23,44.3,44.22,44.3,15100.0,30.1352,30.1829,30.1284,30.1829,15100.0
2012-11-21 12:30:00,44.28,44.32,44.28,44.3,23700.0,30.1692,30.1965,30.1692,30.1829,23700.0
2012-11-21 13:00:00,44.31,44.32,44.29,44.3,10500.0,30.1897,30.1965,30.1761,30.1829,10500.0
2012-11-21 13:30:00,44.31,44.32,44.31,44.32,1100.0,30.1897,30.1965,30.1897,30.1965,1100.0
2012-11-21 14:00:00,44.32,44.33,44.3,44.3,9200.0,30.1965,30.2033,30.1829,30.1829,9200.0
2012-11-21 14:30:00,44.32,44.32,44.32,44.32,1400.0,30.1965,30.1965,30.1965,30.1965,1400.0
2012-11-21 15:00:00,44.31,44.33,44.3,44.3,2400.0,30.1897,30.2033,30.1829,30.1829,2400.0
2012-11-21 15:30:00,44.31,44.35,44.3,44.34,9800.0,30.1897,30.2169,30.1829,30.2101,9800.0
2012-11-23 09:30:00,44.89,44.97,44.87,44.96,23000.0,30.5849,30.6394,30.5712,30.6325,23000.0
2012-11-23 10:00:00,45.0,45.13,44.99,45.12,44800.0,30.6598,30.7484,30.653,30.7416,44800.0
2012-11-23 10:30:00,45.11,45.11,45.07,45.09,8000.0,30.7347,30.7347,30.7075,30.7211,8000.0
2012-11-23 11:00:00,45.09,45.13,45.09,45.13,6100.0,30.7211,30.7484,30.7211,30.7484,6100.0
2012-11-23 11:30:00,45.12,45.12,45.06,45.06,6000.0,30.7416,30.7416,30.7007,30.7007,6000.0
2012-11-23 12:00:00,45.05,45.1,45.04,45.09,19400.0,30.6939,30.7279,30.6871,30.7211,19400.0
2012-11-23 12:30:00,45.09,45.14,45.09,45.14,1400.0,30.7211,30.7552,30.7211,30.7552,1400.0
2012-11-26 09:30:00,44.99,45.0,44.9,44.91,100200.0,30.653,30.6598,30.5917,30.5985,100200.0
2012-11-26 10:00:00,44.94,44.98,44.92,44.93,31400.0,30.6189,30.6462,30.6053,30.6121,31400.0
2012-11-26 10:30:00,44.96,44.96,44.9,44.9,32900.0,30.6325,30.6325,30.5917,30.5917,32900.0
2012-11-26 11:00:00,44.91,44.91,44.85,44.85,95000.0,30.5985,30.5985,30.5576,30.5576,95000.0
2012-11-26 11:30:00,44.85,44.9,44.85,44.9,600.0,30.5576,30.5917,30.5576,30.5917,600.0
2012-11-26 12:00:00,44.95,44.96,44.9,44.94,4800.0,30.6257,30.6325,30.5917,30.6189,4800.0
2012-11-26 12:30:00,44.95,44.98,44.91,44.98,7200.0,30.6257,30.6462,30.5985,30.6462,7200.0
2012-11-26 13:00:00,44.98,45.01,44.98,45.0,1700.0,30.6462,30.6666,30.6462,30.6598,1700.0
2012-11-26 13:30:00,45.01,45.01,44.98,44.98,3200.0,30.6666,30.6666,30.6462,30.6462,3200.0
2012-11-26 14:00:00,44.94,44.98,44.91,44.98,2600.0,30.6189,30.6462,30.5985,30.6462,2600.0
2012-11-26 14:30:00,44.99,45.03,44.95,44.98,2700.0,30.653,30.6802,30.6257,30.6462,2700.0
2012-11-26 15:00:00,44.98,45.02,44.98,45.01,13600.0,30.6462,30.6734,30.6462,30.6666,13600.0
2012-11-26 15:30:00,45.01,45.07,45.0,45.07,18200.0,30.6666,30.7075,30.6598,30.7075,18200.0
2012-11-27 09:30:00,45.0,45.05,44.91,45.01,38700.0,30.6598,30.6939,30.5985,30.6666,38700.0
2012-11-27 10:00:00,44.96,44.96,44.81,44.81,6200.0,30.6325,30.6325,30.5303,30.5303,6200.0
2012-11-27 10:30:00,44.79,44.89,44.79,44.85,3800.0,30.5167,30.5849,30.5167,30.5576,3800.0
2012-11-27 11:00:00,44.91,44.91,44.87,44.87,11600.0,30.5985,30.5985,30.5712,30.5712,11600.0
2012-11-27 11:30:00,44.87,44.98,44.87,44.92,10900.0,30.5712,30.6462,30.5712,30.6053,10900.0
2012-11-27 12:00:00,44.97,44.99,44.95,44.95,4100.0,30.6394,30.653,30.6257,30.6257,4100.0
2012-11-27 12:30:00,44.96,44.99,44.96,44.98,4100.0,30.6325,30.653,30.6325,30.6462,4100.0
2012-11-27 13:00:00,44.95,44.95,44.92,44.92,6400.0,30.6257,30.6257,30.6053,30.6053,6400.0
2012-11-27 13:30:00,44.93,44.93,44.91,44.92,6700.0,30.6121,30.6121,30.5985,30.6053,6700.0
2012-11-27 14:00:00,44.9,44.92,44.81,44.82,1200.0,30.5917,30.6053,30.5303,30.5372,1200.0
2012-11-27 14:30:00,44.8,44.84,44.79,44.84,11600.0,30.5235,30.5508,30.5167,30.5508,11600.0
2012-11-27 15:00:00,44.88,44.88,44.85,44.87,5200.0,30.578,30.578,30.5576,30.5712,5200.0
2012-11-27 15:30:00,44.83,44.83,44.75,44.77,6500.0,30.544,30.544,30.4895,30.5031,6500.0
2012-11-28 09:30:00,44.61,44.61,44.48,44.51,25900.0,30.3941,30.3941,30.3055,30.3259,25900.0
2012-11-28 10:00:00,44.45,44.65,44.4,44.57,90800.0,30.2851,30.4213,30.251,30.3668,90800.0
2012-11-28 10:30:00,44.58,44.74,44.58,44.72,9600.0,30.3736,30.4827,30.3736,30.469,9600.0
2012-11-28 11:00:00,44.71,44.85,44.7,44.83,10400.0,30.4622,30.5576,30.4554,30.544,10400.0
2012-11-28 11:30:00,44.81,44.81,44.77,44.79,2700.0,30.5303,30.5303,30.5031,30.5167,2700.0
2012-11-28 12:00:00,44.81,44.92,44.76,44.89,14000.0,30.5303,30.6053,30.4963,30.5849,14000.0
2012-11-28 12:30:00,44.93,44.96,44.9,44.94,2100.0,30.6121,30.6325,30.5917,30.6189,2100.0
2012-11-28 13:00:00,44.9,44.91,44.87,44.9,9000.0,30.5917,30.5985,30.5712,30.5917,9000.0
2012-11-28 13:30:00,44.93,44.96,44.92,44.96,6000.0,30.6121,30.6325,30.6053,30.6325,6000.0
2012-11-28 14:00:00,44.93,44.94,44.89,44.93,2200.0,30.6121,30.6189,30.5849,30.6121,2200.0
2012-11-28 14:30:00,44.93,44.98,44.92,44.95,7300.0,30.6121,30.6462,30.6053,30.6257,7300.0
2012-11-28 15:00:00,44.96,45.02,44.94,45.02,6400.0,30.6325,30.6734,30.6189,30.6734,6400.0
2012-11-28 15:30:00,45.03,45.06,45.03,45.04,26500.0,30.6802,30.7007,30.6802,30.6871,26500.0
2012-11-29 09:30:00,45.38,45.49,45.38,45.44,7200.0,30.9187,30.9937,30.9187,30.9596,7200.0
2012-11-29 10:00:00,45.45,45.54,45.33,45.38,19800.0,30.9664,31.0277,30.8846,30.9187,19800.0
2012-11-29 10:30:00,45.35,45.42,45.35,45.42,3900.0,30.8983,30.946,30.8983,30.946,3900.0
2012-11-29 11:00:00,45.46,45.46,45.46,45.46,100.0,30.9732,30.9732,30.9732,30.9732,100.0
2012-11-29 11:30:00,45.46,45.47,45.22,45.34,33700.0,30.9732,30.98,30.8097,30.8915,33700.0
2012-11-29 12:00:00,45.39,45.4,45.39,45.4,700.0,30.9255,30.9323,30.9255,30.9323,700.0
2012-11-29 12:30:00,45.41,45.44,45.41,45.42,4600.0,30.9391,30.9596,30.9391,30.946,4600.0
2012-11-29 13:00:00,45.44,45.44,45.43,45.44,2300.0,30.9596,30.9596,30.9528,30.9596,2300.0
2012-11-29 13:30:00,45.49,45.49,45.49,45.49,400.0,30.9937,30.9937,30.9937,30.9937,400.0
2012-11-29 14:00:00,45.49,45.49,45.48,45.48,1500.0,30.9937,30.9937,30.9868,30.9868,1500.0
2012-11-29 14:30:00,45.47,45.5,45.46,45.49,11100.0,30.98,31.0005,30.9732,30.9937,11100.0
2012-11-29 15:00:00,45.47,45.48,45.42,45.46,3700.0,30.98,30.9868,30.946,30.9732,3700.0
2012-11-29 15:30:00,45.49,45.5,45.47,45.48,8500.0,30.9937,31.0005,30.98,30.9868,8500.0
2012-11-30 09:30:00,45.52,45.57,45.5,45.57,1900.0,31.0141,31.0482,31.0005,31.0482,1900.0
2012-11-30 10:00:00,45.57,45.61,45.57,45.57,7900.0,31.0482,31.0754,31.0482,31.0482,7900.0
2012-11-30 10:30:00,45.56,45.56,45.5,45.54,5900.0,31.0413,31.0413,31.0005,31.0277,5900.0
2012-11-30 11:00:00,45.54,45.57,45.46,45.47,5600.0,31.0277,31.0482,30.9732,30.98,5600.0
2012-11-30 11:30:00,45.46,45.48,45.42,45.48,7500.0,30.9732,30.9868,30.946,30.9868,7500.0
2012-11-30 12:00:00,45.48,45.49,45.46,45.49,13000.0,30.9868,30.9937,30.9732,30.9937,13000.0
2012-11-30 12:30:00,45.48,45.51,45.43,45.43,10900.0,30.9868,31.0073,30.9528,30.9528,10900.0
2012-11-30 13:00:00,45.48,45.53,45.46,45.52,10000.0,30.9868,31.0209,30.9732,31.0141,10000.0
2012-11-30 13:30:00,45.52,45.52,45.48,45.51,19600.0,31.0141,31.0141,30.9868,31.0073,19600.0
2012-11-30 14:00:00,45.5,45.53,45.48,45.49,21800.0,31.0005,31.0209,30.9868,30.9937,21800.0
2012-11-30 14:30:00,45.49,45.52,45.42,45.44,5700.0,30.9937,31.0141,30.946,30.9596,5700.0
2012-11-30 15:00:00,45.46,45.48,45.42,45.47,69000.0,30.9732,30.9868,30.946,30.98,69000.0
2012-11-30 15:30:00,45.48,45.58,45.44,45.47,18700.0,30.9868,31.055,30.9596,30.98,18700.0
2012-12-03 09:30:00,45.75,45.76,45.63,45.69,16500.0,31.1708,31.1776,31.089,31.1299,16500.0
2012-12-03 10:00:00,45.64,45.67,45.61,45.64,2400.0,31.0959,31.1163,31.0754,31.0959,2400.0
2012-12-03 10:30:00,45.63,45.63,45.5,45.5,7600.0,31.089,31.089,31.0005,31.0005,7600.0
2012-12-03 11:00:00,45.51,45.55,45.51,45.53,2500.0,31.0073,31.0345,31.0073,31.0209,2500.0
2012-12-03 11:30:00,45.55,45.65,45.53,45.64,5400.0,31.0345,31.1027,31.0209,31.0959,5400.0
2012-12-03 12:00:00,45.6,45.66,45.59,45.64,3900.0,31.0686,31.1095,31.0618,31.0959,3900.0
2012-12-03 12:30:00,45.62,45.65,45.6,45.6,7200.0,31.0822,31.1027,31.0686,31.0686,7200.0
2012-12-03 13:00:00,45.58,45.61,45.57,45.6,5600.0,31.055,31.0754,31.0482,31.0686,5600.0
2012-12-03 13:30:00,45.55,45.55,45.5,45.53,4400.0,31.0345,31.0345,31.0005,31.0209,4400.0
2012-12-03 14:00:00,45.54,45.56,45.53,45.53,7000.0,31.0277,31.0413,31.0209,31.0209,7000.0
2012-12-03 14:30:00,45.5,45.51,45.49,45.51,4400.0,31.0005,31.0073,30.9937,31.0073,4400.0
2012-12-03 15:00:00,45.54,45.54,45.45,45.48,8800.0,31.0277,31.0277,30.9664,30.9868,8800.0
2012-12-03 15:30:00,45.48,45.55,45.48,45.49,12200.0,30.9868,31.0345,30.9868,30.9937,12200.0
2012-12-04 09:30:00,45.65,45.71,45.5,45.64,13200.0,31.1027,31.1435,31.0005,31.0959,13200.0
2012-12-04 10:00:00,45.62,45.72,45.61,45.64,13100.0,31.0822,31.1504,31.0754,31.0959,13100.0
2012-12-04 10:30:00,45.66,45.66,45.58,45.59,1600.0,31.1095,31.1095,31.055,31.0618,1600.0
2012-12-04 11:00:00,45.58,45.59,45.55,45.59,3400.0,31.055,31.0618,31.0345,31.0618,3400.0
2012-12-04 11:30:00,45.56,45.68,45.56,45.67,1200.0,31.0413,31.1231,31.0413,31.1163,1200.0
2012-12-04 12:00:00,45.61,45.64,45.56,45.64,16400.0,31.0754,31.0959,31.0413,31.0959,16400.0
2012-12-04 12:30:00,45.61,45.67,45.6,45.63,10400.0,31.0754,31.1163,31.0686,31.089,10400.0
2012-12-04 13:00:00,45.61,45.63,45.56,45.63,13100.0,31.0754,31.089,31.0413,31.089,13100.0
2012-12-04 13:30:00,45.63,45.71,45.62,45.68,12400.0,31.089,31.1435,31.0822,31.1231,12400.0
2012-12-04 14:00:00,45.69,45.69,45.63,45.66,56800.0,31.1299,31.1299,31.089,31.1095,56800.0
2012-12-04 14:30:00,45.65,45.67,45.62,45.65,14100.0,31.1027,31.1163,31.0822,31.1027,14100.0
2012-12-04 15:00:00,45.64,45.7,45.63,45.66,12800.0,31.0959,31.1367,31.089,31.1095,12800.0
2012-12-04 15:30:00,45.66,45.66,45.58,45.6,9700.0,31.1095,31.1095,31.055,31.0686,9700.0
2012-12-05 09:30:00,45.74,45.85,45.66,45.73,7500.0,31.164,31.2389,31.1095,31.1572,7500.0
2012-12-05 10:00:00,45.74,45.77,45.7,45.75,7300.0,31.164,31.1844,31.1367,31.1708,7300.0
2012-12-05 10:30:00,45.73,45.77,45.58,45.59,2800.0,31.1572,31.1844,31.055,31.0618,2800.0
2012-12-05 11:00:00,45.6,45.72,45.6,45.72,2100.0,31.0686,31.1504,31.0686,31.1504,2100.0
2012-12-05 11:30:00,45.8,45.87,45.76,45.86,2500.0,31.2049,31.2526,31.1776,31.2457,2500.0
2012-12-05 12:00:00,45.87,45.94,45.87,45.9,5700.0,31.2526,31.3002,31.2526,31.273,5700.0
2012-12-05 12:30:00,45.9,45.96,45.9,45.96,4600.0,31.273,31.3139,31.273,31.3139,4600.0
2012-12-05 13:00:00,45.97,45.97,45.94,45.96,8400.0,31.3207,31.3207,31.3002,31.3139,8400.0
2012-12-05 13:30:00,45.95,45.96,45.92,45.92,9100.0,31.3071,31.3139,31.2866,31.2866,9100.0
2012-12-05 14:00:00,45.92,45.98,45.92,45.98,700.0,31.2866,31.3275,31.2866,31.3275,700.0
2012-12-05 14:30:00,45.93,45.97,45.91,45.91,8600.0,31.2934,31.3207,31.2798,31.2798,8600.0
2012-12-05 15:00:00,45.92,45.98,45.92,45.94,20900.0,31.2866,31.3275,31.2866,31.3002,20900.0
2012-12-05 15:30:00,45.94,45.97,45.79,45.83,30400.0,31.3002,31.3207,31.198,31.2253,30400.0
2012-12-06 09:30:00,45.93,45.97,45.82,45.86,15700.0,31.2934,31.3207,31.2185,31.2457,15700.0
2012-12-06 10:00:00,45.87,45.87,45.78,45.82,21300.0,31.2526,31.2526,31.1912,31.2185,21300.0
2012-12-06 10:30:00,45.82,45.95,45.82,45.91,12700.0,31.2185,31.3071,31.2185,31.2798,12700.0
2012-12-06 11:00:00,45.92,45.95,45.85,45.88,18500.0,31.2866,31.3071,31.2389,31.2594,18500.0
2012-12-06 11:30:00,45.88,45.88,45.84,45.84,17300.0,31.2594,31.2594,31.2321,31.2321,17300.0
2012-12-06 12:00:00,45.85,45.87,45.8,45.8,5700.0,31.2389,31.2526,31.2049,31.2049,5700.0
2012-12-06 12:30:00,45.78,45.79,45.75,45.78,2900.0,31.1912,31.198,31.1708,31.1912,2900.0
2012-12-06 13:00:00,45.76,45.85,45.76,45.84,12100.0,31.1776,31.2389,31.1776,31.2321,12100.0
2012-12-06 13:30:00,45.84,45.87,45.84,45.86,2500.0,31.2321,31.2526,31.2321,31.2457,2500.0
2012-12-06 14:00:00,45.88,45.88,45.86,45.88,13600.0,31.2594,31.2594,31.2457,31.2594,13600.0
2012-12-06 14:30:00,45.88,45.9,45.85,45.87,4800.0,31.2594,31.273,31.2389,31.2526,4800.0
2012-12-06 15:00:00,45.88,45.89,45.85,45.87,153700.0,31.2594,31.2662,31.2389,31.2526,153700.0
2012-12-06 15:30:00,45.87,45.94,45.86,45.94,8500.0,31.2526,31.3002,31.2457,31.3002,8500.0
2012-12-07 09:30:00,45.92,45.99,45.85,45.85,12700.0,31.2866,31.3343,31.2389,31.2389,12700.0
2012-12-07 10:00:00,45.86,45.94,45.83,45.83,6600.0,31.2457,31.3002,31.2253,31.2253,6600.0
2012-12-07 10:30:00,45.82,45.87,45.75,45.84,14300.0,31.2185,31.2526,31.1708,31.2321,14300.0
2012-12-07 11:00:00,45.82,45.91,45.8,45.91,3700.0,31.2185,31.2798,31.2049,31.2798,3700.0
2012-12-07 11:30:00,45.9,45.93,45.86,45.89,13600.0,31.273,31.2934,31.2457,31.2662,13600.0
2012-12-07 12:00:00,45.86,45.92,45.86,45.87,11200.0,31.2457,31.2866,31.2457,31.2526,11200.0
2012-12-07 12:30:00,45.91,45.93,45.9,45.93,1500.0,31.2798,31.2934,31.273,31.2934,1500.0
2012-12-07 13:00:00,45.94,45.95,45.91,45.94,4200.0,31.3002,31.3071,31.2798,31.3002,4200.0
2012-12-07 13:30:00,45.94,45.95,45.92,45.93,21800.0,31.3002,31.3071,31.2866,31.2934,21800.0
2012-12-07 14:00:00,45.94,45.95,45.89,45.95,3100.0,31.3002,31.3071,31.2662,31.3071,3100.0
2012-12-07 14:30:00,45.96,45.97,45.94,45.97,2100.0,31.3139,31.3207,31.3002,31.3207,2100.0
2012-12-07 15:00:00,45.94,45.96,45.93,45.93,3700.0,31.3002,31.3139,31.2934,31.2934,3700.0
2012-12-07 15:30:00,45.96,45.99,45.94,45.99,7700.0,31.3139,31.3343,31.3002,31.3343,7700.0
2012-12-10 09:30:00,45.96,46.0,45.95,46.0,45000.0,31.3139,31.3411,31.3071,31.3411,45000.0
2012-12-10 10:00:00,46.0,46.03,45.95,45.99,29400.0,31.3411,31.3616,31.3071,31.3343,29400.0
2012-12-10 10:30:00,46.0,46.07,45.99,46.07,27100.0,31.3411,31.3888,31.3343,31.3888,27100.0
2012-12-10 11:00:00,46.05,46.09,46.03,46.03,13000.0,31.3752,31.4024,31.3616,31.3616,13000.0
2012-12-10 11:30:00,46.07,46.08,46.05,46.05,29900.0,31.3888,31.3956,31.3752,31.3752,29900.0
2012-12-10 12:00:00,46.06,46.08,46.03,46.08,3600.0,31.382,31.3956,31.3616,31.3956,3600.0
2012-12-10 12:30:00,46.1,46.12,46.08,46.1,12200.0,31.4093,31.4229,31.3956,31.4093,12200.0
2012-12-10 13:00:00,46.1,46.1,46.07,46.09,5400.0,31.4093,31.4093,31.3888,31.4024,5400.0
2012-12-10 13:30:00,46.09,46.1,46.08,46.08,6500.0,31.4024,31.4093,31.3956,31.3956,6500.0
2012-12-10 14:00:00,46.06,46.09,46.05,46.05,1400.0,31.382,31.4024,31.3752,31.3752,1400.0
2012-12-10 14:30:00,46.05,46.08,46.0,46.07,3700.0,31.3752,31.3956,31.3411,31.3888,3700.0
2012-12-10 15:00:00,46.07,46.08,46.0,46.05,149900.0,31.3888,31.3956,31.3411,31.3752,149900.0
2012-12-10 15:30:00,46.07,46.15,46.07,46.1,42600.0,31.3888,31.4433,31.3888,31.4093,42600.0
2012-12-11 09:30:00,46.15,46.28,46.15,46.28,9000.0,31.4433,31.5319,31.4433,31.5319,9000.0
2012-12-11 10:00:00,46.28,46.34,46.28,46.31,5400.0,31.5319,31.5728,31.5319,31.5523,5400.0
2012-12-11 10:30:00,46.3,46.35,46.3,46.34,2100.0,31.5455,31.5796,31.5455,31.5728,2100.0
2012-12-11 11:00:00,46.32,46.37,46.29,46.31,4100.0,31.5592,31.5932,31.5387,31.5523,4100.0
2012-12-11 11:30:00,46.36,46.36,46.3,46.33,3200.0,31.5864,31.5864,31.5455,31.566,3200.0
2012-12-11 12:00:00,46.3,46.35,46.3,46.34,11200.0,31.5455,31.5796,31.5455,31.5728,11200.0
2012-12-11 12:30:00,46.36,46.38,46.35,46.36,20300.0,31.5864,31.6,31.5796,31.5864,20300.0
2012-12-11 13:00:00,46.36,46.38,46.34,46.36,14100.0,31.5864,31.6,31.5728,31.5864,14100.0
2012-12-11 13:30:00,46.36,46.37,46.33,46.33,45400.0,31.5864,31.5932,31.566,31.566,45400.0
2012-12-11 14:00:00,46.35,46.36,46.33,46.34,12900.0,31.5796,31.5864,31.566,31.5728,12900.0
2012-12-11 14:30:00,46.36,46.36,46.28,46.28,36200.0,31.5864,31.5864,31.5319,31.5319,36200.0
2012-12-11 15:00:00,46.3,46.3,46.22,46.25,8400.0,31.5455,31.5455,31.491,31.5115,8400.0
2012-12-11 15:30:00,46.23,46.31,46.23,46.28,20200.0,31.4978,31.5523,31.4978,31.5319,20200.0
2012-12-12 09:30:00,46.5,46.5,46.45,46.45,13500.0,31.6818,31.6818,31.6477,31.6477,13500.0
2012-12-12 10:00:00,46.44,46.49,46.4,46.49,7600.0,31.6409,31.675,31.6137,31.675,7600.0
2012-12-12 10:30:00,46.47,46.47,46.42,46.42,4700.0,31.6614,31.6614,31.6273,31.6273,4700.0
2012-12-12 11:00:00,46.45,46.45,46.42,46.45,3600.0,31.6477,31.6477,31.6273,31.6477,3600.0
2012-12-12 11:30:00,46.43,46.46,46.43,46.45,2700.0,31.6341,31.6545,31.6341,31.6477,2700.0
2012-12-12 12:00:00,46.45,46.55,46.45,46.51,20700.0,31.6477,31.7159,31.6477,31.6886,20700.0
2012-12-12 12:30:00,46.51,46.73,46.5,46.73,5000.0,31.6886,31.8385,31.6818,31.8385,5000.0
2012-12-12 13:00:00,46.7,46.7,46.66,46.7,24900.0,31.8181,31.8181,31.7908,31.8181,24900.0
2012-12-12 13:30:00,46.69,46.71,46.67,46.67,3600.0,31.8112,31.8249,31.7976,31.7976,3600.0
2012-12-12 14:00:00,46.7,46.73,46.68,46.7,6400.0,31.8181,31.8385,31.8044,31.8181,6400.0
2012-12-12 14:30:00,46.62,46.64,46.61,46.63,8500.0,31.7636,31.7772,31.7567,31.7704,8500.0
2012-12-12 15:00:00,46.6,46.6,46.47,46.48,11200.0,31.7499,31.7499,31.6614,31.6682,11200.0
2012-12-12 15:30:00,46.5,46.52,46.45,46.5,36100.0,31.6818,31.6954,31.6477,31.6818,36100.0
2012-12-13 09:30:00,46.5,46.52,46.43,46.48,24300.0,31.6818,31.6954,31.6341,31.6682,24300.0
2012-12-13 10:00:00,46.54,46.58,46.52,46.57,6300.0,31.709,31.7363,31.6954,31.7295,6300.0
2012-12-13 10:30:00,46.54,46.56,46.47,46.49,9000.0,31.709,31.7227,31.6614,31.675,9000.0
2012-12-13 11:00:00,46.49,46.5,46.38,46.4,3000.0,31.675,31.6818,31.6,31.6137,3000.0
2012-12-13 11:30:00,46.43,46.45,46.43,46.45,200.0,31.6341,31.6477,31.6341,31.6477,200.0
2012-12-13 12:00:00,46.45,46.45,46.34,46.35,19500.0,31.6477,31.6477,31.5728,31.5796,19500.0
2012-12-13 12:30:00,46.34,46.34,46.32,46.34,600.0,31.5728,31.5728,31.5592,31.5728,600.0
2012-12-13 13:00:00,46.34,46.35,46.27,46.33,6900.0,31.5728,31.5796,31.5251,31.566,6900.0
2012-12-13 13:30:00,46.31,46.31,46.29,46.31,1700.0,31.5523,31.5523,31.5387,31.5523,1700.0
2012-12-13 14:00:00,46.28,46.28,46.25,46.28,19000.0,31.5319,31.5319,31.5115,31.5319,19000.0
2012-12-13 14:30:00,46.27,46.29,46.27,46.28,14300.0,31.5251,31.5387,31.5251,31.5319,14300.0
2012-12-13 15:00:00,46.27,46.29,46.23,46.29,10600.0,31.5251,31.5387,31.4978,31.5387,10600.0
2012-12-13 15:30:00,46.29,46.4,46.29,46.34,18000.0,31.5387,31.6137,31.5387,31.5728,18000.0
2012-12-14 09:30:00,46.44,46.47,46.37,46.42,7700.0,31.6409,31.6614,31.5932,31.6273,7700.0
2012-12-14 10:00:00,46.42,46.47,46.4,46.44,2800.0,31.6273,31.6614,31.6137,31.6409,2800.0
2012-12-14 10:30:00,46.48,46.52,46.45,46.47,3900.0,31.6682,31.6954,31.6477,31.6614,3900.0
2012-12-14 11:00:00,46.45,46.55,46.45,46.55,4400.0,31.6477,31.7159,31.6477,31.7159,4400.0
2012-12-14 11:30:00,46.55,46.55,46.46,46.5,4400.0,31.7159,31.7159,31.6545,31.6818,4400.0
2012-12-14 12:00:00,46.57,46.62,46.56,46.62,30200.0,31.7295,31.7636,31.7227,31.7636,30200.0
2012-12-14 12:30:00,46.61,46.63,46.57,46.63,5000.0,31.7567,31.7704,31.7295,31.7704,5000.0
2012-12-14 13:00:00,46.63,46.63,46.58,46.62,5100.0,31.7704,31.7704,31.7363,31.7636,5100.0
2012-12-14 13:30:00,46.63,46.66,46.57,46.65,18100.0,31.7704,31.7908,31.7295,31.784,18100.0
2012-12-14 14:00:00,46.65,46.65,46.63,46.63,2900.0,31.784,31.784,31.7704,31.7704,2900.0
2012-12-14 14:30:00,46.64,46.64,46.57,46.58,5100.0,31.7772,31.7772,31.7295,31.7363,5100.0
2012-12-14 15:00:00,46.58,46.58,46.5,46.5,5000.0,31.7363,31.7363,31.6818,31.6818,5000.0
2012-12-14 15:30:00,46.5,46.54,46.46,46.47,8900.0,31.6818,31.709,31.6545,31.6614,8900.0
2012-12-17 09:30:00,46.56,46.57,46.5,46.55,17200.0,31.7227,31.7295,31.6818,31.7159,17200.0
2012-12-17 10:00:00,46.64,46.64,46.59,46.59,2500.0,31.7772,31.7772,31.7431,31.7431,2500.0
2012-12-17 10:30:00,46.59,46.62,46.55,46.57,12600.0,31.7431,31.7636,31.7159,31.7295,12600.0
2012-12-17 11:00:00,46.55,46.63,46.54,46.62,14600.0,31.7159,31.7704,31.709,31.7636,14600.0
2012-12-17 11:30:00,46.6,46.67,46.59,46.65,6500.0,31.7499,31.7976,31.7431,31.784,6500.0
2012-12-17 12:00:00,46.68,46.71,46.62,46.65,37100.0,31.8044,31.8249,31.7636,31.784,37100.0
2012-12-17 12:30:00,46.65,46.68,46.65,46.66,13900.0,31.784,31.8044,31.784,31.7908,13900.0
2012-12-17 13:00:00,46.65,46.67,46.61,46.63,6900.0,31.784,31.7976,31.7567,31.7704,6900.0
2012-12-17 13:30:00,46.62,46.63,46.59,46.62,13700.0,31.7636,31.7704,31.7431,31.7636,13700.0
2012-12-17 14:00:00,46.63,46.65,46.61,46.61,5400.0,31.7704,31.784,31.7567,31.7567,5400.0
2012-12-17 14:30:00,46.61,46.61,46.57,46.59,2500.0,31.7567,31.7567,31.7295,31.7431,2500.0
2012-12-17 15:00:00,46.6,46.62,46.59,46.62,3200.0,31.7499,31.7636,31.7431,31.7636,3200.0
2012-12-17 15:30:00,46.61,46.73,46.61,46.72,10800.0,31.7567,31.8385,31.7567,31.8317,10800.0
2012-12-18 09:30:00,46.83,46.9,46.77,46.77,16300.0,31.9066,31.9543,31.8658,31.8658,16300.0
2012-12-18 10:00:00,46.79,46.82,46.76,46.79,3600.0,31.8794,31.8998,31.8589,31.8794,3600.0
2012-12-18 10:30:00,46.82,46.94,46.82,46.94,5200.0,31.8998,31.9816,31.8998,31.9816,5200.0
2012-12-18 11:00:00,46.91,47.03,46.91,47.01,10400.0,31.9611,32.0429,31.9611,32.0293,10400.0
2012-12-18 11:30:00,46.98,47.02,46.95,46.95,12800.0,32.0088,32.0361,31.9884,31.9884,12800.0
2012-12-18 12:00:00,46.98,47.02,46.96,47.02,18800.0,32.0088,32.0361,31.9952,32.0361,18800.0
2012-12-18 12:30:00,47.03,47.11,47.02,47.09,26400.0,32.0429,32.0974,32.0361,32.0838,26400.0
2012-12-18 13:00:00,47.05,47.09,47.03,47.03,4800.0,32.0565,32.0838,32.0429,32.0429,4800.0
2012-12-18 13:30:00,47.03,47.07,47.03,47.05,900.0,32.0429,32.0702,32.0429,32.0565,900.0
2012-12-18 14:00:00,47.03,47.06,47.01,47.02,13400.0,32.0429,32.0633,32.0293,32.0361,13400.0
2012-12-18 14:30:00,47.0,47.03,46.98,47.02,8200.0,32.0225,32.0429,32.0088,32.0361,8200.0
2012-12-18 15:00:00,47.0,47.06,47.0,47.05,40300.0,32.0225,32.0633,32.0225,32.0565,40300.0
2012-12-18 15:30:00,47.05,47.13,47.03,47.1,118700.0,32.0565,32.111,32.0429,32.0906,118700.0
2012-12-19 09:30:00,47.45,47.45,47.26,47.35,35000.0,32.3291,32.3291,32.1996,32.2609,35000.0
2012-12-19 10:00:00,47.3,47.31,47.21,47.26,17700.0,32.2269,32.2337,32.1655,32.1996,17700.0
2012-12-19 10:30:00,47.25,47.3,47.25,47.3,12800.0,32.1928,32.2269,32.1928,32.2269,12800.0
2012-12-19 11:00:00,47.3,47.34,47.3,47.3,3200.0,32.2269,32.2541,32.2269,32.2269,3200.0
2012-12-19 11:30:00,47.3,47.35,47.28,47.28,4500.0,32.2269,32.2609,32.2132,32.2132,4500.0
2012-12-19 12:00:00,47.33,47.33,47.28,47.33,4300.0,32.2473,32.2473,32.2132,32.2473,4300.0
2012-12-19 12:30:00,47.32,47.37,47.3,47.32,20700.0,32.2405,32.2745,32.2269,32.2405,20700.0
2012-12-19 13:00:00,47.32,47.32,47.3,47.32,13800.0,32.2405,32.2405,32.2269,32.2405,13800.0
2012-12-19 13:30:00,47.31,47.31,47.27,47.29,7100.0,32.2337,32.2337,32.2064,32.22,7100.0
2012-12-19 14:00:00,47.3,47.3,47.26,47.28,8000.0,32.2269,32.2269,32.1996,32.2132,8000.0
2012-12-19 14:30:00,47.27,47.28,47.21,47.25,33900.0,32.2064,32.2132,32.1655,32.1928,33900.0
2012-12-19 15:00:00,47.27,47.29,47.24,47.28,27000.0,32.2064,32.22,32.186,32.2132,27000.0
2012-12-19 15:30:00,47.29,47.32,47.19,47.19,26900.0,32.22,32.2405,32.1519,32.1519,26900.0
2012-12-20 09:30:00,46.78,46.78,46.65,46.65,23400.0,32.3052,32.3052,32.2154,32.2154,23400.0
2012-12-20 10:00:00,46.69,46.73,46.64,46.68,41500.0,32.243,32.2706,32.2085,32.2361,41500.0
2012-12-20 10:30:00,46.66,46.7,46.65,46.7,2300.0,32.2223,32.2499,32.2154,32.2499,2300.0
2012-12-20 11:00:00,46.7,46.71,46.62,46.63,6800.0,32.2499,32.2568,32.1947,32.2016,6800.0
2012-12-20 11:30:00,46.62,46.67,46.61,46.66,180400.0,32.1947,32.2292,32.1878,32.2223,180400.0
2012-12-20 12:00:00,46.66,46.7,46.63,46.68,12700.0,32.2223,32.2499,32.2016,32.2361,12700.0
2012-12-20 12:30:00,46.66,46.75,46.66,46.75,13000.0,32.2223,32.2844,32.2223,32.2844,13000.0
2012-12-20 13:00:00,46.75,46.76,46.71,46.74,8700.0,32.2844,32.2913,32.2568,32.2775,8700.0
2012-12-20 13:30:00,46.76,46.84,46.76,46.83,11800.0,32.2913,32.3466,32.2913,32.3397,11800.0
2012-12-20 14:00:00,46.84,46.84,46.79,46.81,10600.0,32.3466,32.3466,32.3121,32.3259,10600.0
2012-12-20 14:30:00,46.81,46.87,46.81,46.84,16100.0,32.3259,32.3673,32.3259,32.3466,16100.0
2012-12-20 15:00:00,46.82,46.82,46.79,46.79,15600.0,32.3328,32.3328,32.3121,32.3121,15600.0
2012-12-20 15:30:00,46.79,46.87,46.79,46.86,28100.0,32.3121,32.3673,32.3121,32.3604,28100.0
2012-12-21 09:30:00,46.32,46.32,46.15,46.26,38000.0,31.9875,31.9875,31.8701,31.9461,38000.0
2012-12-21 10:00:00,46.3,46.43,46.27,46.4,12900.0,31.9737,32.0634,31.953,32.0427,12900.0
2012-12-21 10:30:00,46.41,46.41,46.31,46.31,24800.0,32.0496,32.0496,31.9806,31.9806,24800.0
2012-12-21 11:00:00,46.32,46.34,46.24,46.3,20700.0,31.9875,32.0013,31.9322,31.9737,20700.0
2012-12-21 11:30:00,46.29,46.32,46.24,46.29,67600.0,31.9668,31.9875,31.9322,31.9668,67600.0
2012-12-21 12:00:00,46.3,46.3,46.25,46.28,8400.0,31.9737,31.9737,31.9391,31.9599,8400.0
2012-12-21 12:30:00,46.27,46.3,46.27,46.3,10400.0,31.953,31.9737,31.953,31.9737,10400.0
2012-12-21 13:00:00,46.3,46.37,46.3,46.37,30900.0,31.9737,32.022,31.9737,32.022,30900.0
2012-12-21 13:30:00,46.34,46.41,46.32,46.38,40300.0,32.0013,32.0496,31.9875,32.0289,40300.0
2012-12-21 14:00:00,46.38,46.43,46.35,46.39,7700.0,32.0289,32.0634,32.0082,32.0358,7700.0
2012-12-21 14:30:00,46.38,46.38,46.36,46.37,5600.0,32.0289,32.0289,32.0151,32.022,5600.0
2012-12-21 15:00:00,46.36,46.37,46.35,46.37,14300.0,32.0151,32.022,32.0082,32.022,14300.0
2012-12-21 15:30:00,46.37,46.44,46.34,46.44,80100.0,32.022,32.0704,32.0013,32.0704,80100.0
2012-12-24 09:30:00,46.25,48.25,46.25,46.29,18500.0,31.9391,33.3203,31.9391,31.9668,18500.0
2012-12-24 10:00:00,46.29,46.42,46.28,46.37,34800.0,31.9668,32.0565,31.9599,32.022,34800.0
2012-12-24 10:30:00,46.37,46.42,46.29,46.37,32500.0,32.022,32.0565,31.9668,32.022,32500.0
2012-12-24 11:00:00,46.37,46.37,46.28,46.28,19500.0,32.022,32.022,31.9599,31.9599,19500.0
2012-12-24 11:30:00,46.3,46.32,46.28,46.32,17000.0,31.9737,31.9875,31.9599,31.9875,17000.0
2012-12-24 12:00:00,46.32,46.32,46.27,46.28,4800.0,31.9875,31.9875,31.953,31.9599,4800.0
2012-12-24 12:30:00,46.32,46.32,46.29,46.29,15500.0,31.9875,31.9875,31.9668,31.9668,15500.0
2012-12-26 09:30:00,46.61,46.62,46.45,46.62,42600.0,32.1878,32.1947,32.0773,32.1947,42600.0
2012-12-26 10:00:00,46.62,46.62,46.48,46.5,10800.0,32.1947,32.1947,32.098,32.1118,10800.0
2012-12-26 10:30:00,46.56,46.56,46.4,46.43,6300.0,32.1532,32.1532,32.0427,32.0634,6300.0
2012-12-26 11:00:00,46.37,46.37,46.26,46.36,4700.0,32.022,32.022,31.9461,32.0151,4700.0
2012-12-26 11:30:00,46.3,46.37,46.24,46.34,72600.0,31.9737,32.022,31.9322,32.0013,72600.0
2012-12-26 12:00:00,46.35,46.36,46.31,46.31,6100.0,32.0082,32.0151,31.9806,31.9806,6100.0
2012-12-26 12:30:00,46.34,46.37,46.3,46.36,4800.0,32.0013,32.022,31.9737,32.0151,4800.0
2012-12-26 13:00:00,46.37,46.37,46.32,46.34,5000.0,32.022,32.022,31.9875,32.0013,5000.0
2012-12-26 13:30:00,46.34,46.34,46.33,46.34,5400.0,32.0013,32.0013,31.9944,32.0013,5400.0
2012-12-26 14:00:00,46.34,46.42,46.34,46.39,33900.0,32.0013,32.0565,32.0013,32.0358,33900.0
2012-12-26 14:30:00,46.41,46.49,46.38,46.49,18800.0,32.0496,32.1049,32.0289,32.1049,18800.0
2012-12-26 15:00:00,46.45,46.47,46.4,46.43,6200.0,32.0773,32.0911,32.0427,32.0634,6200.0
2012-12-26 15:30:00,46.43,46.46,46.34,46.34,21000.0,32.0634,32.0842,32.0013,32.0013,21000.0
2012-12-27 09:30:00,46.72,46.72,46.59,46.65,78500.0,32.2637,32.2637,32.1739,32.2154,78500.0
2012-12-27 10:00:00,46.62,46.63,46.45,46.45,9300.0,32.1947,32.2016,32.0773,32.0773,9300.0
2012-12-27 10:30:00,46.41,46.46,46.36,46.45,12300.0,32.0496,32.0842,32.0151,32.0773,12300.0
2012-12-27 11:00:00,46.47,46.47,46.34,46.4,26000.0,32.0911,32.0911,32.0013,32.0427,26000.0
2012-12-27 11:30:00,46.4,46.56,46.38,46.38,56100.0,32.0427,32.1532,32.0289,32.0289,56100.0
2012-12-27 12:00:00,46.35,46.36,46.3,46.3,27200.0,32.0082,32.0151,31.9737,31.9737,27200.0
2012-12-27 12:30:00,46.3,46.32,46.25,46.32,4300.0,31.9737,31.9875,31.9391,31.9875,4300.0
2012-12-27 13:00:00,46.34,46.37,46.31,46.34,8400.0,32.0013,32.022,31.9806,32.0013,8400.0
2012-12-27 13:30:00,46.36,46.37,46.33,46.36,10000.0,32.0151,32.022,31.9944,32.0151,10000.0
2012-12-27 14:00:00,46.36,46.36,46.31,46.34,8600.0,32.0151,32.0151,31.9806,32.0013,8600.0
2012-12-27 14:30:00,46.32,46.5,46.3,46.49,40100.0,31.9875,32.1118,31.9737,32.1049,40100.0
2012-12-27 15:00:00,46.49,46.58,46.45,46.53,8800.0,32.1049,32.167,32.0773,32.1325,8800.0
2012-12-27 15:30:00,46.53,46.6,46.53,46.54,16100.0,32.1325,32.1808,32.1325,32.1394,16100.0
2012-12-28 09:30:00,46.37,46.41,46.3,46.3,19800.0,32.022,32.0496,31.9737,31.9737,19800.0
2012-12-28 10:00:00,46.36,46.4,46.3,46.34,30300.0,32.0151,32.0427,31.9737,32.0013,30300.0
2012-12-28 10:30:00,46.34,46.52,46.32,46.41,29700.0,32.0013,32.1256,31.9875,32.0496,29700.0
2012-12-28 11:00:00,46.41,46.43,46.36,46.36,10200.0,32.0496,32.0634,32.0151,32.0151,10200.0
2012-12-28 11:30:00,46.35,46.39,46.3,46.36,5400.0,32.0082,32.0358,31.9737,32.0151,5400.0
2012-12-28 12:00:00,46.39,46.4,46.37,46.37,5000.0,32.0358,32.0427,32.022,32.022,5000.0
2012-12-28 12:30:00,46.39,46.39,46.34,46.35,41700.0,32.0358,32.0358,32.0013,32.0082,41700.0
2012-12-28 13:00:00,46.37,46.39,46.34,46.35,73100.0,32.022,32.0358,32.0013,32.0082,73100.0
2012-12-28 13:30:00,46.3,46.34,46.28,46.31,15900.0,31.9737,32.0013,31.9599,31.9806,15900.0
2012-12-28 14:00:00,46.3,46.33,46.26,46.29,6900.0,31.9737,31.9944,31.9461,31.9668,6900.0
2012-12-28 14:30:00,46.3,46.34,46.29,46.32,8800.0,31.9737,32.0013,31.9668,31.9875,8800.0
2012-12-28 15:00:00,46.33,46.38,46.28,46.34,20500.0,31.9944,32.0289,31.9599,32.0013,20500.0
2012-12-28 15:30:00,46.36,46.38,46.21,46.23,54300.0,32.0151,32.0289,31.9115,31.9253,54300.0
2012-12-31 09:30:00,46.21,46.61,46.21,46.58,31900.0,31.9115,32.1878,31.9115,32.167,31900.0
2012-12-31 10:00:00,46.52,46.59,46.46,46.5,16200.0,32.1256,32.1739,32.0842,32.1118,16200.0
2012-12-31 10:30:00,46.56,46.6,46.48,46.48,24500.0,32.1532,32.1808,32.098,32.098,24500.0
2012-12-31 11:00:00,46.48,46.57,46.46,46.49,5800.0,32.098,32.1601,32.0842,32.1049,5800.0
2012-12-31 11:30:00,46.47,46.55,46.47,46.52,34400.0,32.0911,32.1463,32.0911,32.1256,34400.0
2012-12-31 12:00:00,46.53,46.55,46.51,46.53,21500.0,32.1325,32.1463,32.1187,32.1325,21500.0
2012-12-31 12:30:00,46.56,46.71,46.5,46.59,57500.0,32.1532,32.2568,32.1118,32.1739,57500.0
2012-12-31 13:00:00,46.6,46.73,46.53,46.7,19500.0,32.1808,32.2706,32.1325,32.2499,19500.0
2012-12-31 13:30:00,46.69,46.77,46.59,46.7,67000.0,32.243,32.2982,32.1739,32.2499,67000.0
2012-12-31 14:00:00,46.7,46.85,46.7,46.85,117200.0,32.2499,32.3535,32.2499,32.3535,117200.0
2012-12-31 14:30:00,46.84,46.99,46.77,46.96,39900.0,32.3466,32.4502,32.2982,32.4295,39900.0
2012-12-31 15:00:00,46.96,46.99,46.74,46.75,15900.0,32.4295,32.4502,32.2775,32.2844,15900.0
2012-12-31 15:30:00,46.75,47.09,46.75,46.96,30300.0,32.2844,32.5192,32.2844,32.4295,30300.0
2013-01-02 09:30:00,47.92,48.2,47.71,47.84,132900.0,33.0924,33.2858,32.9474,33.0372,132900.0
2013-01-02 10:00:00,47.82,47.88,47.75,47.75,17200.0,33.0233,33.0648,32.975,32.975,17200.0
2013-01-02 10:30:00,47.75,47.75,47.67,47.69,14400.0,32.975,32.975,32.9198,32.9336,14400.0
2013-01-02 11:00:00,47.69,47.69,47.59,47.65,9700.0,32.9336,32.9336,32.8645,32.906,9700.0
2013-01-02 11:30:00,47.62,47.65,47.59,47.61,30000.0,32.8852,32.906,32.8645,32.8783,30000.0
2013-01-02 12:00:00,47.6,47.64,47.56,47.56,9800.0,32.8714,32.899,32.8438,32.8438,9800.0
2013-01-02 12:30:00,47.58,47.58,47.55,47.57,4500.0,32.8576,32.8576,32.8369,32.8507,4500.0
2013-01-02 13:00:00,47.56,47.6,47.55,47.57,3100.0,32.8438,32.8714,32.8369,32.8507,3100.0
2013-01-02 13:30:00,47.61,47.62,47.59,47.61,1100.0,32.8783,32.8852,32.8645,32.8783,1100.0
2013-01-02 14:00:00,47.59,47.64,47.59,47.64,2000.0,32.8645,32.899,32.8645,32.899,2000.0
2013-01-02 14:30:00,47.6,47.63,47.56,47.63,5900.0,32.8714,32.8921,32.8438,32.8921,5900.0
2013-01-02 15:00:00,47.65,47.7,47.63,47.7,7400.0,32.906,32.9405,32.8921,32.9405,7400.0
2013-01-02 15:30:00,47.69,47.78,47.65,47.77,26600.0,32.9336,32.9957,32.906,32.9888,26600.0
2013-01-03 09:30:00,47.64,47.64,47.42,47.5,63400.0,32.899,32.899,32.7471,32.8024,63400.0
2013-01-03 10:00:00,47.52,47.57,47.5,47.55,9100.0,32.8162,32.8507,32.8024,32.8369,9100.0
2013-01-03 10:30:00,47.56,47.56,47.51,47.54,6900.0,32.8438,32.8438,32.8093,32.83,6900.0
2013-01-03 11:00:00,47.55,47.66,47.55,47.6,7700.0,32.8369,32.9129,32.8369,32.8714,7700.0
2013-01-03 11:30:00,47.62,47.63,47.58,47.58,25900.0,32.8852,32.8921,32.8576,32.8576,25900.0
2013-01-03 12:00:00,47.61,47.65,47.6,47.64,15000.0,32.8783,32.906,32.8714,32.899,15000.0
2013-01-03 12:30:00,47.62,47.65,47.59,47.64,14100.0,32.8852,32.906,32.8645,32.899,14100.0
2013-01-03 13:00:00,47.65,47.68,47.6,47.68,16100.0,32.906,32.9267,32.8714,32.9267,16100.0
2013-01-03 13:30:00,47.66,47.69,47.66,47.69,1800.0,32.9129,32.9336,32.9129,32.9336,1800.0
2013-01-03 14:00:00,47.65,47.65,47.46,47.48,23200.0,32.906,32.906,32.7747,32.7886,23200.0
2013-01-03 14:30:00,47.44,47.5,47.4,47.49,24300.0,32.7609,32.8024,32.7333,32.7955,24300.0
2013-01-03 15:00:00,47.48,47.49,47.37,47.39,13400.0,32.7886,32.7955,32.7126,32.7264,13400.0
2013-01-03 15:30:00,47.39,47.4,47.31,47.39,25100.0,32.7264,32.7333,32.6712,32.7264,25100.0
2013-01-04 09:30:00,47.36,47.4,47.21,47.4,23300.0,32.7057,32.7333,32.6021,32.7333,23300.0
2013-01-04 10:00:00,47.42,47.42,47.35,47.39,17100.0,32.7471,32.7471,32.6988,32.7264,17100.0
2013-01-04 10:30:00,47.38,47.38,47.29,47.3,23500.0,32.7195,32.7195,32.6573,32.6643,23500.0
2013-01-04 11:00:00,47.33,47.33,47.29,47.32,17400.0,32.685,32.685,32.6573,32.6781,17400.0
2013-01-04 11:30:00,47.32,47.43,47.29,47.36,13700.0,32.6781,32.754,32.6573,32.7057,13700.0
2013-01-04 12:00:00,47.37,47.42,47.35,47.38,14100.0,32.7126,32.7471,32.6988,32.7195,14100.0
2013-01-04 12:30:00,47.39,47.42,47.38,47.4,18900.0,32.7264,32.7471,32.7195,32.7333,18900.0
2013-01-04 13:00:00,47.4,47.41,47.39,47.39,2700.0,32.7333,32.7402,32.7264,32.7264,2700.0
2013-01-04 13:30:00,47.43,47.46,47.42,47.46,15200.0,32.754,32.7747,32.7471,32.7747,15200.0
2013-01-04 14:00:00,47.45,47.5,47.44,47.5,9500.0,32.7678,32.8024,32.7609,32.8024,9500.0
2013-01-04 14:30:00,47.5,47.52,47.48,47.52,15600.0,32.8024,32.8162,32.7886,32.8162,15600.0
2013-01-04 15:00:00,47.53,47.61,47.51,47.6,10900.0,32.8231,32.8783,32.8093,32.8714,10900.0
2013-01-04 15:30:00,47.59,47.61,47.56,47.56,12200.0,32.8645,32.8783,32.8438,32.8438,12200.0
2013-01-07 09:30:00,47.34,47.34,47.15,47.17,40000.0,32.6919,32.6919,32.5607,32.5745,40000.0
2013-01-07 10:00:00,47.19,47.27,47.17,47.25,14100.0,32.5883,32.6435,32.5745,32.6297,14100.0
2013-01-07 10:30:00,47.23,47.29,47.23,47.26,11100.0,32.6159,32.6573,32.6159,32.6366,11100.0
2013-01-07 11:00:00,47.27,47.3,47.25,47.25,3500.0,32.6435,32.6643,32.6297,32.6297,3500.0
2013-01-07 11:30:00,47.27,47.28,47.23,47.24,21200.0,32.6435,32.6504,32.6159,32.6228,21200.0
2013-01-07 12:00:00,47.23,47.24,47.2,47.2,21000.0,32.6159,32.6228,32.5952,32.5952,21000.0
2013-01-07 12:30:00,47.22,47.26,47.22,47.23,8300.0,32.609,32.6366,32.609,32.6159,8300.0
2013-01-07 13:00:00,47.29,47.29,47.27,47.27,2600.0,32.6573,32.6573,32.6435,32.6435,2600.0
2013-01-07 13:30:00,47.3,47.3,47.26,47.29,15600.0,32.6643,32.6643,32.6366,32.6573,15600.0
2013-01-07 14:00:00,47.29,47.3,47.28,47.29,31200.0,32.6573,32.6643,32.6504,32.6573,31200.0
2013-01-07 14:30:00,47.32,47.34,47.3,47.34,6300.0,32.6781,32.6919,32.6643,32.6919,6300.0
2013-01-07 15:00:00,47.33,47.37,47.31,47.33,13900.0,32.685,32.7126,32.6712,32.685,13900.0
2013-01-07 15:30:00,47.36,47.38,47.31,47.34,12900.0,32.7057,32.7195,32.6712,32.6919,12900.0
2013-01-08 09:30:00,47.25,47.3,47.09,47.09,38100.0,32.6297,32.6643,32.5192,32.5192,38100.0
2013-01-08 10:00:00,47.09,47.09,46.98,47.0,14000.0,32.5192,32.5192,32.4433,32.4571,14000.0
2013-01-08 10:30:00,47.02,47.02,46.94,46.97,22900.0,32.4709,32.4709,32.4156,32.4364,22900.0
2013-01-08 11:00:00,46.98,46.98,46.93,46.93,11200.0,32.4433,32.4433,32.4087,32.4087,11200.0
2013-01-08 11:30:00,46.96,47.0,46.94,46.96,38300.0,32.4295,32.4571,32.4156,32.4295,38300.0
2013-01-08 12:00:00,46.98,47.0,46.94,46.98,9300.0,32.4433,32.4571,32.4156,32.4433,9300.0
2013-01-08 12:30:00,47.0,47.0,46.96,46.97,9500.0,32.4571,32.4571,32.4295,32.4364,9500.0
2013-01-08 13:00:00,46.95,46.98,46.93,46.98,1700.0,32.4225,32.4433,32.4087,32.4433,1700.0
2013-01-08 13:30:00,47.02,47.02,46.97,47.02,4600.0,32.4709,32.4709,32.4364,32.4709,4600.0
2013-01-08 14:00:00,47.02,47.04,46.99,46.99,25700.0,32.4709,32.4847,32.4502,32.4502,25700.0
2013-01-08 14:30:00,46.99,47.01,46.96,47.01,10200.0,32.4502,32.464,32.4295,32.464,10200.0
2013-01-08 15:00:00,47.01,47.07,47.01,47.07,28400.0,32.464,32.5054,32.464,32.5054,28400.0
2013-01-08 15:30:00,47.07,47.07,46.98,47.02,22700.0,32.5054,32.5054,32.4433,32.4709,22700.0
2013-01-09 09:30:00,47.25,47.31,47.2,47.29,128900.0,32.6297,32.6712,32.5952,32.6573,128900.0
2013-01-09 10:00:00,47.34,47.36,47.29,47.31,4100.0,32.6919,32.7057,32.6573,32.6712,4100.0
2013-01-09 10:30:00,47.34,47.34,47.26,47.28,20800.0,32.6919,32.6919,32.6366,32.6504,20800.0
2013-01-09 11:00:00,47.28,47.31,47.25,47.3,13000.0,32.6504,32.6712,32.6297,32.6643,13000.0
2013-01-09 11:30:00,47.31,47.35,47.31,47.33,2700.0,32.6712,32.6988,32.6712,32.685,2700.0
2013-01-09 12:00:00,47.31,47.34,47.3,47.3,23100.0,32.6712,32.6919,32.6643,32.6643,23100.0
2013-01-09 12:30:00,47.31,47.31,47.23,47.26,2700.0,32.6712,32.6712,32.6159,32.6366,2700.0
2013-01-09 13:00:00,47.27,47.28,47.22,47.27,12800.0,32.6435,32.6504,32.609,32.6435,12800.0
2013-01-09 13:30:00,47.27,47.29,47.25,47.28,29200.0,32.6435,32.6573,32.6297,32.6504,29200.0
2013-01-09 14:00:00,47.27,47.29,47.26,47.29,18300.0,32.6435,32.6573,32.6366,32.6573,18300.0
2013-01-09 14:30:00,47.29,47.29,47.24,47.24,27200.0,32.6573,32.6573,32.6228,32.6228,27200.0
2013-01-09 15:00:00,47.22,47.29,47.21,47.29,42000.0,32.609,32.6573,32.6021,32.6573,42000.0
2013-01-09 15:30:00,47.29,47.33,47.26,47.33,16600.0,32.6573,32.685,32.6366,32.685,16600.0
2013-01-10 09:30:00,47.78,47.86,47.71,47.77,15200.0,32.9957,33.051,32.9474,32.9888,15200.0
2013-01-10 10:00:00,47.75,47.78,47.75,47.76,12400.0,32.975,32.9957,32.975,32.9819,12400.0
2013-01-10 10:30:00,47.73,47.73,47.59,47.6,34800.0,32.9612,32.9612,32.8645,32.8714,34800.0
2013-01-10 11:00:00,47.59,47.69,47.58,47.69,13700.0,32.8645,32.9336,32.8576,32.9336,13700.0
2013-01-10 11:30:00,47.7,47.72,47.67,47.72,3700.0,32.9405,32.9543,32.9198,32.9543,3700.0
2013-01-10 12:00:00,47.7,47.77,47.68,47.77,7500.0,32.9405,32.9888,32.9267,32.9888,7500.0
2013-01-10 12:30:00,47.75,47.82,47.73,47.82,12100.0,32.975,33.0233,32.9612,33.0233,12100.0
2013-01-10 13:00:00,47.84,47.84,47.79,47.81,6400.0,33.0372,33.0372,33.0026,33.0164,6400.0
2013-01-10 13:30:00,47.81,47.86,47.78,47.85,7700.0,33.0164,33.051,32.9957,33.0441,7700.0
2013-01-10 14:00:00,47.84,47.86,47.81,47.81,13000.0,33.0372,33.051,33.0164,33.0164,13000.0
2013-01-10 14:30:00,47.81,47.9,47.81,47.88,9600.0,33.0164,33.0786,33.0164,33.0648,9600.0
2013-01-10 15:00:00,47.9,47.95,47.9,47.94,2900.0,33.0786,33.1131,33.0786,33.1062,2900.0
2013-01-10 15:30:00,47.94,47.96,47.88,47.88,16100.0,33.1062,33.12,33.0648,33.0648,16100.0
2013-01-11 09:30:00,47.95,47.95,47.76,47.79,26300.0,33.1131,33.1131,32.9819,33.0026,26300.0
2013-01-11 10:00:00,47.76,47.76,47.71,47.71,5400.0,32.9819,32.9819,32.9474,32.9474,5400.0
2013-01-11 10:30:00,47.74,47.81,47.74,47.81,14200.0,32.9681,33.0164,32.9681,33.0164,14200.0
2013-01-11 11:00:00,47.81,47.86,47.8,47.84,41600.0,33.0164,33.051,33.0095,33.0372,41600.0
2013-01-11 11:30:00,47.83,47.91,47.83,47.9,8400.0,33.0303,33.0855,33.0303,33.0786,8400.0
2013-01-11 12:00:00,47.88,47.9,47.87,47.89,28200.0,33.0648,33.0786,33.0579,33.0717,28200.0
2013-01-11 12:30:00,47.88,47.91,47.85,47.89,4900.0,33.0648,33.0855,33.0441,33.0717,4900.0
2013-01-11 13:00:00,47.91,47.91,47.88,47.88,4100.0,33.0855,33.0855,33.0648,33.0648,4100.0
2013-01-11 13:30:00,47.86,47.91,47.86,47.88,18800.0,33.051,33.0855,33.051,33.0648,18800.0
2013-01-11 14:00:00,47.86,47.91,47.86,47.9,12300.0,33.051,33.0855,33.051,33.0786,12300.0
2013-01-11 14:30:00,47.92,47.92,47.89,47.9,20100.0,33.0924,33.0924,33.0717,33.0786,20100.0
2013-01-11 15:00:00,47.89,47.91,47.85,47.91,17000.0,33.0717,33.0855,33.0441,33.0855,17000.0
2013-01-11 15:30:00,47.91,47.93,47.89,47.91,31100.0,33.0855,33.0993,33.0717,33.0855,31100.0
2013-01-14 09:30:00,48.0,48.0,47.84,47.84,29900.0,33.1477,33.1477,33.0372,33.0372,29900.0
2013-01-14 10:00:00,47.85,47.86,47.8,47.81,16200.0,33.0441,33.051,33.0095,33.0164,16200.0
2013-01-14 10:30:00,47.83,47.91,47.83,47.91,12200.0,33.0303,33.0855,33.0303,33.0855,12200.0
2013-01-14 11:00:00,47.92,47.94,47.88,47.92,10200.0,33.0924,33.1062,33.0648,33.0924,10200.0
2013-01-14 11:30:00,47.89,47.91,47.86,47.91,2700.0,33.0717,33.0855,33.051,33.0855,2700.0
2013-01-14 12:00:00,47.93,47.94,47.9,47.91,1200.0,33.0993,33.1062,33.0786,33.0855,1200.0
2013-01-14 12:30:00,47.88,47.91,47.88,47.89,8700.0,33.0648,33.0855,33.0648,33.0717,8700.0
2013-01-14 13:00:00,47.89,47.93,47.87,47.91,7500.0,33.0717,33.0993,33.0579,33.0855,7500.0
2013-01-14 13:30:00,47.93,47.93,47.88,47.88,9500.0,33.0993,33.0993,33.0648,33.0648,9500.0
2013-01-14 14:00:00,47.88,47.95,47.88,47.93,4500.0,33.0648,33.1131,33.0648,33.0993,4500.0
2013-01-14 14:30:00,47.95,47.98,47.95,47.97,17200.0,33.1131,33.1338,33.1131,33.1269,17200.0
2013-01-14 15:00:00,47.97,48.0,47.97,47.99,13800.0,33.1269,33.1477,33.1269,33.1407,13800.0
2013-01-14 15:30:00,47.97,47.98,47.9,47.94,42300.0,33.1269,33.1338,33.0786,33.1062,42300.0
2013-01-15 09:30:00,47.75,47.75,47.57,47.65,61600.0,32.975,32.975,32.8507,32.906,61600.0
2013-01-15 10:00:00,47.65,47.7,47.63,47.63,8900.0,32.906,32.9405,32.8921,32.8921,8900.0
2013-01-15 10:30:00,47.63,47.68,47.62,47.68,16500.0,32.8921,32.9267,32.8852,32.9267,16500.0
2013-01-15 11:00:00,47.7,47.72,47.68,47.68,10200.0,32.9405,32.9543,32.9267,32.9267,10200.0
2013-01-15 11:30:00,47.69,47.74,47.69,47.74,9800.0,32.9336,32.9681,32.9336,32.9681,9800.0
2013-01-15 12:00:00,47.77,47.77,47.76,47.77,7900.0,32.9888,32.9888,32.9819,32.9888,7900.0
2013-01-15 12:30:00,47.77,47.84,47.77,47.8,6000.0,32.9888,33.0372,32.9888,33.0095,6000.0
2013-01-15 13:00:00,47.82,47.82,47.8,47.81,4600.0,33.0233,33.0233,33.0095,33.0164,4600.0
2013-01-15 13:30:00,47.81,47.82,47.67,47.67,19500.0,33.0164,33.0233,32.9198,32.9198,19500.0
2013-01-15 14:00:00,47.68,47.69,47.65,47.66,19000.0,32.9267,32.9336,32.906,32.9129,19000.0
2013-01-15 14:30:00,47.67,47.8,47.66,47.76,20900.0,32.9198,33.0095,32.9129,32.9819,20900.0
2013-01-15 15:00:00,47.76,47.84,47.76,47.79,9300.0,32.9819,33.0372,32.9819,33.0026,9300.0
2013-01-15 15:30:00,47.81,47.82,47.79,47.79,8600.0,33.0164,33.0233,33.0026,33.0026,8600.0
2013-01-16 09:30:00,47.59,47.59,47.44,47.53,26300.0,32.8645,32.8645,32.7609,32.8231,26300.0
2013-01-16 10:00:00,47.57,47.6,47.56,47.56,13700.0,32.8507,32.8714,32.8438,32.8438,13700.0
2013-01-16 10:30:00,47.59,47.6,47.56,47.56,11200.0,32.8645,32.8714,32.8438,32.8438,11200.0
2013-01-16 11:00:00,47.55,47.64,47.55,47.64,7000.0,32.8369,32.899,32.8369,32.899,7000.0
2013-01-16 11:30:00,47.62,47.64,47.6,47.6,6700.0,32.8852,32.899,32.8714,32.8714,6700.0
2013-01-16 12:00:00,47.59,47.59,47.56,47.56,3900.0,32.8645,32.8645,32.8438,32.8438,3900.0
2013-01-16 12:30:00,47.55,47.59,47.51,47.54,4800.0,32.8369,32.8645,32.8093,32.83,4800.0
2013-01-16 13:00:00,47.53,47.56,47.52,47.54,4500.0,32.8231,32.8438,32.8162,32.83,4500.0
2013-01-16 13:30:00,47.59,47.61,47.57,47.61,8700.0,32.8645,32.8783,32.8507,32.8783,8700.0
2013-01-16 14:00:00,47.62,47.62,47.58,47.61,11100.0,32.8852,32.8852,32.8576,32.8783,11100.0
2013-01-16 14:30:00,47.6,47.62,47.59,47.62,9200.0,32.8714,32.8852,32.8645,32.8852,9200.0
2013-01-16 15:00:00,47.61,47.62,47.57,47.57,39800.0,32.8783,32.8852,32.8507,32.8507,39800.0
2013-01-16 15:30:00,47.58,47.62,47.55,47.57,25800.0,32.8576,32.8852,32.8369,32.8507,25800.0
2013-01-17 09:30:00,47.97,47.97,47.84,47.89,65100.0,33.1269,33.1269,33.0372,33.0717,65100.0
2013-01-17 10:00:00,47.89,47.93,47.85,47.92,19700.0,33.0717,33.0993,33.0441,33.0924,19700.0
2013-01-17 10:30:00,47.91,47.91,47.85,47.85,15500.0,33.0855,33.0855,33.0441,33.0441,15500.0
2013-01-17 11:00:00,47.84,47.88,47.82,47.88,11100.0,33.0372,33.0648,33.0233,33.0648,11100.0
2013-01-17 11:30:00,47.9,47.91,47.88,47.89,22800.0,33.0786,33.0855,33.0648,33.0717,22800.0
2013-01-17 12:00:00,47.89,47.9,47.86,47.9,19900.0,33.0717,33.0786,33.051,33.0786,19900.0
2013-01-17 12:30:00,47.89,47.95,47.88,47.92,8500.0,33.0717,33.1131,33.0648,33.0924,8500.0
2013-01-17 13:00:00,47.94,47.95,47.93,47.95,6000.0,33.1062,33.1131,33.0993,33.1131,6000.0
2013-01-17 13:30:00,47.94,48.04,47.94,48.04,12500.0,33.1062,33.1753,33.1062,33.1753,12500.0
2013-01-17 14:00:00,48.05,48.08,48.02,48.05,17600.0,33.1822,33.2029,33.1615,33.1822,17600.0
2013-01-17 14:30:00,48.05,48.05,48.01,48.01,7500.0,33.1822,33.1822,33.1546,33.1546,7500.0
2013-01-17 15:00:00,48.01,48.05,47.99,47.99,17800.0,33.1546,33.1822,33.1407,33.1407,17800.0
2013-01-17 15:30:00,48.02,48.03,47.94,47.95,23000.0,33.1615,33.1684,33.1062,33.1131,23000.0
2013-01-18 09:30:00,47.98,47.98,47.8,47.87,13000.0,33.1338,33.1338,33.0095,33.0579,13000.0
2013-01-18 10:00:00,47.92,47.92,47.85,47.88,3600.0,33.0924,33.0924,33.0441,33.0648,3600.0
2013-01-18 10:30:00,47.86,47.89,47.77,47.77,14900.0,33.051,33.0717,32.9888,32.9888,14900.0
2013-01-18 11:00:00,47.79,47.81,47.73,47.81,17800.0,33.0026,33.0164,32.9612,33.0164,17800.0
2013-01-18 11:30:00,47.81,47.83,47.75,47.82,14400.0,33.0164,33.0303,32.975,33.0233,14400.0
2013-01-18 12:00:00,47.81,47.86,47.8,47.86,6300.0,33.0164,33.051,33.0095,33.051,6300.0
2013-01-18 12:30:00,47.84,47.89,47.84,47.89,33200.0,33.0372,33.0717,33.0372,33.0717,33200.0
2013-01-18 13:00:00,47.86,47.95,47.86,47.94,5000.0,33.051,33.1131,33.051,33.1062,5000.0
2013-01-18 13:30:00,47.94,47.96,47.93,47.95,48700.0,33.1062,33.12,33.0993,33.1131,48700.0
2013-01-18 14:00:00,47.95,47.96,47.92,47.95,8900.0,33.1131,33.12,33.0924,33.1131,8900.0
2013-01-18 14:30:00,47.95,47.99,47.92,47.94,29300.0,33.1131,33.1407,33.0924,33.1062,29300.0
2013-01-18 15:00:00,47.94,47.95,47.93,47.94,8800.0,33.1062,33.1131,33.0993,33.1062,8800.0
2013-01-18 15:30:00,47.95,48.01,47.95,48.01,9600.0,33.1131,33.1546,33.1131,33.1546,9600.0
2013-01-22 09:30:00,48.09,48.09,47.83,47.93,48300.0,33.2098,33.2098,33.0303,33.0993,48300.0
2013-01-22 10:00:00,47.92,47.92,47.79,47.79,15500.0,33.0924,33.0924,33.0026,33.0026,15500.0
2013-01-22 10:30:00,47.78,47.82,47.78,47.82,24000.0,32.9957,33.0233,32.9957,33.0233,24000.0
2013-01-22 11:00:00,47.8,47.85,47.78,47.85,15000.0,33.0095,33.0441,32.9957,33.0441,15000.0
2013-01-22 11:30:00,47.82,47.88,47.81,47.87,19600.0,33.0233,33.0648,33.0164,33.0579,19600.0
2013-01-22 12:00:00,47.91,47.93,47.88,47.92,4400.0,33.0855,33.0993,33.0648,33.0924,4400.0
2013-01-22 12:30:00,47.9,47.94,47.9,47.9,30000.0,33.0786,33.1062,33.0786,33.0786,30000.0
2013-01-22 13:00:00,47.89,47.96,47.89,47.94,16600.0,33.0717,33.12,33.0717,33.1062,16600.0
2013-01-22 13:30:00,47.94,47.95,47.93,47.94,10300.0,33.1062,33.1131,33.0993,33.1062,10300.0
2013-01-22 14:00:00,47.94,47.98,47.93,47.97,15300.0,33.1062,33.1338,33.0993,33.1269,15300.0
2013-01-22 14:30:00,47.98,48.01,47.97,48.01,3800.0,33.1338,33.1546,33.1269,33.1546,3800.0
2013-01-22 15:00:00,48.01,48.01,47.95,47.98,22200.0,33.1546,33.1546,33.1131,33.1338,22200.0
2013-01-22 15:30:00,47.99,48.02,47.97,48.02,26300.0,33.1407,33.1615,33.1269,33.1615,26300.0
2013-01-23 09:30:00,47.96,47.96,47.82,47.82,20800.0,33.12,33.12,33.0233,33.0233,20800.0
2013-01-23 10:00:00,47.82,47.93,47.81,47.83,7400.0,33.0233,33.0993,33.0164,33.0303,7400.0
2013-01-23 10:30:00,47.8,47.8,47.72,47.77,7000.0,33.0095,33.0095,32.9543,32.9888,7000.0
2013-01-23 11:00:00,47.77,47.8,47.76,47.77,21700.0,32.9888,33.0095,32.9819,32.9888,21700.0
2013-01-23 11:30:00,47.78,47.83,47.76,47.82,5100.0,32.9957,33.0303,32.9819,33.0233,5100.0
2013-01-23 12:00:00,47.79,47.84,47.79,47.79,8500.0,33.0026,33.0372,33.0026,33.0026,8500.0
2013-01-23 12:30:00,47.79,47.8,47.75,47.78,47800.0,33.0026,33.0095,32.975,32.9957,47800.0
2013-01-23 13:00:00,47.83,47.84,47.81,47.82,7700.0,33.0303,33.0372,33.0164,33.0233,7700.0
2013-01-23 13:30:00,47.8,47.85,47.8,47.85,17400.0,33.0095,33.0441,33.0095,33.0441,17400.0
2013-01-23 14:00:00,47.86,47.86,47.82,47.84,22500.0,33.051,33.051,33.0233,33.0372,22500.0
2013-01-23 14:30:00,47.83,47.88,47.82,47.88,23100.0,33.0303,33.0648,33.0233,33.0648,23100.0
2013-01-23 15:00:00,47.88,47.89,47.84,47.84,22000.0,33.0648,33.0717,33.0372,33.0372,22000.0
2013-01-23 15:30:00,47.84,47.87,47.81,47.86,7200.0,33.0372,33.0579,33.0164,33.051,7200.0
2013-01-24 09:30:00,47.98,48.06,47.9,48.02,25700.0,33.1338,33.1891,33.0786,33.1615,25700.0
2013-01-24 10:00:00,48.06,48.16,48.05,48.1,10400.0,33.1891,33.2581,33.1822,33.2167,10400.0
2013-01-24 10:30:00,48.1,48.15,48.09,48.14,25300.0,33.2167,33.2512,33.2098,33.2443,25300.0
2013-01-24 11:00:00,48.12,48.18,48.12,48.15,20900.0,33.2305,33.272,33.2305,33.2512,20900.0
2013-01-24 11:30:00,48.17,48.17,48.13,48.14,9900.0,33.2651,33.2651,33.2374,33.2443,9900.0
2013-01-24 12:00:00,48.13,48.14,48.07,48.09,30200.0,33.2374,33.2443,33.196,33.2098,30200.0
2013-01-24 12:30:00,48.1,48.1,48.01,48.01,17700.0,33.2167,33.2167,33.1546,33.1546,17700.0
2013-01-24 13:00:00,48.0,48.03,47.98,48.02,34600.0,33.1477,33.1684,33.1338,33.1615,34600.0
2013-01-24 13:30:00,48.01,48.01,47.93,47.97,3600.0,33.1546,33.1546,33.0993,33.1269,3600.0
2013-01-24 14:00:00,47.97,47.99,47.95,47.98,7700.0,33.1269,33.1407,33.1131,33.1338,7700.0
2013-01-24 14:30:00,48.02,48.05,48.0,48.04,5300.0,33.1615,33.1822,33.1477,33.1753,5300.0
2013-01-24 15:00:00,48.02,48.05,47.99,48.03,18000.0,33.1615,33.1822,33.1407,33.1684,18000.0
2013-01-24 15:30:00,48.05,48.09,48.03,48.04,10100.0,33.1822,33.2098,33.1684,33.1753,10100.0
2013-01-25 09:30:00,48.35,48.35,48.25,48.34,35700.0,33.3894,33.3894,33.3203,33.3824,35700.0
2013-01-25 10:00:00,48.31,48.31,48.15,48.15,16800.0,33.3617,33.3617,33.2512,33.2512,16800.0
2013-01-25 10:30:00,48.11,48.18,48.11,48.17,27900.0,33.2236,33.272,33.2236,33.2651,27900.0
2013-01-25 11:00:00,48.14,48.18,48.12,48.15,15800.0,33.2443,33.272,33.2305,33.2512,15800.0
2013-01-25 11:30:00,48.15,48.2,48.14,48.16,58800.0,33.2512,33.2858,33.2443,33.2581,58800.0
2013-01-25 12:00:00,48.17,48.22,48.17,48.19,7100.0,33.2651,33.2996,33.2651,33.2789,7100.0
2013-01-25 12:30:00,48.19,48.21,48.18,48.18,14800.0,33.2789,33.2927,33.272,33.272,14800.0
2013-01-25 13:00:00,48.16,48.22,48.16,48.21,7400.0,33.2581,33.2996,33.2581,33.2927,7400.0
2013-01-25 13:30:00,48.21,48.26,48.2,48.23,20100.0,33.2927,33.3272,33.2858,33.3065,20100.0
2013-01-25 14:00:00,48.25,48.27,48.25,48.27,8900.0,33.3203,33.3341,33.3203,33.3341,8900.0
2013-01-25 14:30:00,48.27,48.29,48.26,48.26,37100.0,33.3341,33.3479,33.3272,33.3272,37100.0
2013-01-25 15:00:00,48.27,48.27,48.24,48.26,57700.0,33.3341,33.3341,33.3134,33.3272,57700.0
2013-01-25 15:30:00,48.27,48.31,48.23,48.3,38200.0,33.3341,33.3617,33.3065,33.3548,38200.0
2013-01-28 09:30:00,48.28,48.28,48.0,48.0,67100.0,33.341,33.341,33.1477,33.1477,67100.0
2013-01-28 10:00:00,48.02,48.02,47.87,47.93,34000.0,33.1615,33.1615,33.0579,33.0993,34000.0
2013-01-28 10:30:00,47.95,47.99,47.92,47.98,15100.0,33.1131,33.1407,33.0924,33.1338,15100.0
2013-01-28 11:00:00,47.98,47.99,47.93,47.95,39100.0,33.1338,33.1407,33.0993,33.1131,39100.0
2013-01-28 11:30:00,47.96,47.99,47.94,47.95,22900.0,33.12,33.1407,33.1062,33.1131,22900.0
2013-01-28 12:00:00,47.96,47.98,47.93,47.94,28000.0,33.12,33.1338,33.0993,33.1062,28000.0
2013-01-28 12:30:00,47.94,47.96,47.92,47.93,15000.0,33.1062,33.12,33.0924,33.0993,15000.0
2013-01-28 13:00:00,47.93,47.95,47.9,47.91,5600.0,33.0993,33.1131,33.0786,33.0855,5600.0
2013-01-28 13:30:00,47.9,47.93,47.9,47.93,16300.0,33.0786,33.0993,33.0786,33.0993,16300.0
2013-01-28 14:00:00,47.94,47.97,47.92,47.93,13300.0,33.1062,33.1269,33.0924,33.0993,13300.0
2013-01-28 14:30:00,47.95,47.97,47.92,47.93,8400.0,33.1131,33.1269,33.0924,33.0993,8400.0
2013-01-28 15:00:00,47.94,47.98,47.9,47.92,18000.0,33.1062,33.1338,33.0786,33.0924,18000.0
2013-01-28 15:30:00,47.96,47.96,47.91,47.91,30800.0,33.12,33.12,33.0855,33.0855,30800.0
2013-01-29 09:30:00,48.18,48.18,48.0,48.11,36500.0,33.272,33.272,33.1477,33.2236,36500.0
2013-01-29 10:00:00,48.17,48.24,48.13,48.21,3500.0,33.2651,33.3134,33.2374,33.2927,3500.0
2013-01-29 10:30:00,48.22,48.26,48.22,48.25,1300.0,33.2996,33.3272,33.2996,33.3203,1300.0
2013-01-29 11:00:00,48.24,48.3,48.18,48.3,1100.0,33.3134,33.3548,33.272,33.3548,1100.0
2013-01-29 11:30:00,48.28,48.3,48.27,48.3,1800.0,33.341,33.3548,33.3341,33.3548,1800.0
2013-01-29 12:00:00,48.28,48.29,48.27,48.27,2900.0,33.341,33.3479,33.3341,33.3341,2900.0
2013-01-29 12:30:00,48.27,48.3,48.23,48.3,4400.0,33.3341,33.3548,33.3065,33.3548,4400.0
2013-01-29 13:00:00,48.3,48.31,48.28,48.31,1900.0,33.3548,33.3617,33.341,33.3617,1900.0
2013-01-29 13:30:00,48.33,48.33,48.32,48.33,1900.0,33.3755,33.3755,33.3686,33.3755,1900.0
2013-01-29 14:00:00,48.35,48.38,48.33,48.35,15700.0,33.3894,33.4101,33.3755,33.3894,15700.0
2013-01-29 14:30:00,48.35,48.38,48.34,48.35,12600.0,33.3894,33.4101,33.3824,33.3894,12600.0
2013-01-29 15:00:00,48.35,48.39,48.35,48.39,22000.0,33.3894,33.417,33.3894,33.417,22000.0
2013-01-29 15:30:00,48.41,48.41,48.34,48.36,8200.0,33.4308,33.4308,33.3824,33.3963,8200.0
2013-01-30 09:30:00,48.39,48.39,48.32,48.38,21300.0,33.417,33.417,33.3686,33.4101,21300.0
2013-01-30 10:00:00,48.32,48.37,48.28,48.29,14600.0,33.3686,33.4032,33.341,33.3479,14600.0
2013-01-30 10:30:00,48.27,48.34,48.27,48.33,7600.0,33.3341,33.3824,33.3341,33.3755,7600.0
2013-01-30 11:00:00,48.37,48.37,48.34,48.34,13700.0,33.4032,33.4032,33.3824,33.3824,13700.0
2013-01-30 11:30:00,48.37,48.38,48.36,48.37,1500.0,33.4032,33.4101,33.3963,33.4032,1500.0
2013-01-30 12:00:00,48.37,48.37,48.3,48.3,6700.0,33.4032,33.4032,33.3548,33.3548,6700.0
2013-01-30 12:30:00,48.34,48.37,48.31,48.35,5200.0,33.3824,33.4032,33.3617,33.3894,5200.0
2013-01-30 13:00:00,48.38,48.4,48.38,48.4,1800.0,33.4101,33.4239,33.4101,33.4239,1800.0
2013-01-30 13:30:00,48.4,48.4,48.36,48.38,7400.0,33.4239,33.4239,33.3963,33.4101,7400.0
2013-01-30 14:00:00,48.39,48.42,48.36,48.39,11000.0,33.417,33.4377,33.3963,33.417,11000.0
2013-01-30 14:30:00,48.4,48.4,48.31,48.35,5400.0,33.4239,33.4239,33.3617,33.3894,5400.0
2013-01-30 15:00:00,48.35,48.38,48.31,48.33,5000.0,33.3894,33.4101,33.3617,33.3755,5000.0
2013-01-30 15:30:00,48.31,48.33,48.26,48.31,30800.0,33.3617,33.3755,33.3272,33.3617,30800.0
2013-01-31 09:30:00,48.35,48.39,48.25,48.36,31700.0,33.3894,33.417,33.3203,33.3963,31700.0
2013-01-31 10:00:00,48.39,48.4,48.32,48.32,3200.0,33.417,33.4239,33.3686,33.3686,3200.0
2013-01-31 10:30:00,48.3,48.36,48.26,48.3,8600.0,33.3548,33.3963,33.3272,33.3548,8600.0
2013-01-31 11:00:00,48.29,48.3,48.25,48.3,12300.0,33.3479,33.3548,33.3203,33.3548,12300.0
2013-01-31 11:30:00,48.24,48.25,48.17,48.2,17200.0,33.3134,33.3203,33.2651,33.2858,17200.0
2013-01-31 12:00:00,48.21,48.26,48.2,48.25,5000.0,33.2927,33.3272,33.2858,33.3203,5000.0
2013-01-31 12:30:00,48.25,48.31,48.23,48.3,6800.0,33.3203,33.3617,33.3065,33.3548,6800.0
2013-01-31 13:00:00,48.3,48.3,48.28,48.28,6000.0,33.3548,33.3548,33.341,33.341,6000.0
2013-01-31 13:30:00,48.27,48.3,48.27,48.3,12900.0,33.3341,33.3548,33.3341,33.3548,12900.0
2013-01-31 14:00:00,48.3,48.3,48.27,48.28,15100.0,33.3548,33.3548,33.3341,33.341,15100.0
2013-01-31 14:30:00,48.3,48.32,48.27,48.28,5400.0,33.3548,33.3686,33.3341,33.341,5400.0
2013-01-31 15:00:00,48.27,48.27,48.19,48.2,74000.0,33.3341,33.3341,33.2789,33.2858,74000.0
2013-01-31 15:30:00,48.24,48.25,48.15,48.16,196500.0,33.3134,33.3203,33.2512,33.2581,196500.0
2013-02-01 09:30:00,48.56,48.61,48.45,48.46,22800.0,33.5344,33.5689,33.4584,33.4653,22800.0
2013-02-01 10:00:00,48.49,48.65,48.47,48.61,6000.0,33.486,33.5965,33.4722,33.5689,6000.0
2013-02-01 10:30:00,48.55,48.65,48.54,48.65,234600.0,33.5275,33.5965,33.5206,33.5965,234600.0
2013-02-01 11:00:00,48.62,48.65,48.6,48.63,18500.0,33.5758,33.5965,33.562,33.5827,18500.0
2013-02-01 11:30:00,48.63,48.7,48.62,48.68,8100.0,33.5827,33.6311,33.5758,33.6172,8100.0
2013-02-01 12:00:00,48.68,48.7,48.68,48.7,11800.0,33.6172,33.6311,33.6172,33.6311,11800.0
2013-02-01 12:30:00,48.7,48.72,48.7,48.71,8400.0,33.6311,33.6449,33.6311,33.638,8400.0
2013-02-01 13:00:00,48.7,48.72,48.68,48.68,7300.0,33.6311,33.6449,33.6172,33.6172,7300.0
2013-02-01 13:30:00,48.68,48.72,48.68,48.72,52600.0,33.6172,33.6449,33.6172,33.6449,52600.0
2013-02-01 14:00:00,48.72,48.72,48.68,48.72,110800.0,33.6449,33.6449,33.6172,33.6449,110800.0
2013-02-01 14:30:00,48.72,48.72,48.66,48.66,6500.0,33.6449,33.6449,33.6034,33.6034,6500.0
2013-02-01 15:00:00,48.68,48.7,48.65,48.66,19600.0,33.6172,33.6311,33.5965,33.6034,19600.0
2013-02-01 15:30:00,48.66,48.71,48.65,48.66,7900.0,33.6034,33.638,33.5965,33.6034,7900.0
2013-02-04 09:30:00,48.33,48.33,48.0,48.16,45800.0,33.3755,33.3755,33.1477,33.2581,45800.0
2013-02-04 10:00:00,48.22,48.22,48.05,48.1,13900.0,33.2996,33.2996,33.1822,33.2167,13900.0
2013-02-04 10:30:00,48.11,48.11,47.96,47.99,20400.0,33.2236,33.2236,33.12,33.1407,20400.0
2013-02-04 11:00:00,47.98,48.0,47.93,47.93,9900.0,33.1338,33.1477,33.0993,33.0993,9900.0
2013-02-04 11:30:00,47.9,47.92,47.83,47.86,15200.0,33.0786,33.0924,33.0303,33.051,15200.0
2013-02-04 12:00:00,47.85,47.86,47.79,47.83,12800.0,33.0441,33.051,33.0026,33.0303,12800.0
2013-02-04 12:30:00,47.83,47.87,47.82,47.84,7500.0,33.0303,33.0579,33.0233,33.0372,7500.0
2013-02-04 13:00:00,47.84,47.89,47.83,47.88,13900.0,33.0372,33.0717,33.0303,33.0648,13900.0
2013-02-04 13:30:00,47.87,47.88,47.8,47.85,16700.0,33.0579,33.0648,33.0095,33.0441,16700.0
2013-02-04 14:00:00,47.83,47.88,47.82,47.88,10600.0,33.0303,33.0648,33.0233,33.0648,10600.0
2013-02-04 14:30:00,47.88,47.94,47.87,47.91,62700.0,33.0648,33.1062,33.0579,33.0855,62700.0
2013-02-04 15:00:00,47.92,47.94,47.9,47.93,9000.0,33.0924,33.1062,33.0786,33.0993,9000.0
2013-02-04 15:30:00,47.92,47.93,47.82,47.85,70600.0,33.0924,33.0993,33.0233,33.0441,70600.0
2013-02-05 09:30:00,48.07,48.13,48.0,48.13,14900.0,33.196,33.2374,33.1477,33.2374,14900.0
2013-02-05 10:00:00,48.09,48.16,48.01,48.02,11500.0,33.2098,33.2581,33.1546,33.1615,11500.0
2013-02-05 10:30:00,48.01,48.07,47.95,48.03,13600.0,33.1546,33.196,33.1131,33.1684,13600.0
2013-02-05 11:00:00,47.98,48.07,47.98,48.05,28400.0,33.1338,33.196,33.1338,33.1822,28400.0
2013-02-05 11:30:00,48.04,48.04,47.95,47.95,12400.0,33.1753,33.1753,33.1131,33.1131,12400.0
2013-02-05 12:00:00,47.97,47.97,47.94,47.94,1900.0,33.1269,33.1269,33.1062,33.1062,1900.0
2013-02-05 12:30:00,47.93,48.0,47.93,48.0,6200.0,33.0993,33.1477,33.0993,33.1477,6200.0
2013-02-05 13:00:00,48.0,48.06,48.0,48.06,77300.0,33.1477,33.1891,33.1477,33.1891,77300.0
2013-02-05 13:30:00,48.06,48.09,48.06,48.08,7500.0,33.1891,33.2098,33.1891,33.2029,7500.0
2013-02-05 14:00:00,48.07,48.11,48.05,48.1,95000.0,33.196,33.2236,33.1822,33.2167,95000.0
2013-02-05 14:30:00,48.1,48.17,48.08,48.16,3500.0,33.2167,33.2651,33.2029,33.2581,3500.0
2013-02-05 15:00:00,48.15,48.16,48.12,48.13,20900.0,33.2512,33.2581,33.2305,33.2374,20900.0
2013-02-05 15:30:00,48.12,48.12,48.03,48.03,12000.0,33.2305,33.2305,33.1684,33.1684,12000.0
2013-02-06 09:30:00,47.91,47.91,47.75,47.88,29900.0,33.0855,33.0855,32.975,33.0648,29900.0
2013-02-06 10:00:00,47.84,47.94,47.84,47.94,6200.0,33.0372,33.1062,33.0372,33.1062,6200.0
2013-02-06 10:30:00,47.86,47.94,47.86,47.94,300.0,33.051,33.1062,33.051,33.1062,300.0
2013-02-06 11:00:00,47.93,48.02,47.93,48.0,6300.0,33.0993,33.1615,33.0993,33.1477,6300.0
2013-02-06 11:30:00,47.99,47.99,47.92,47.95,3900.0,33.1407,33.1407,33.0924,33.1131,3900.0
2013-02-06 12:00:00,47.96,47.99,47.94,47.99,3700.0,33.12,33.1407,33.1062,33.1407,3700.0
2013-02-06 12:30:00,47.99,47.99,47.94,47.94,1000.0,33.1407,33.1407,33.1062,33.1062,1000.0
2013-02-06 13:00:00,47.92,47.92,47.83,47.83,4900.0,33.0924,33.0924,33.0303,33.0303,4900.0
2013-02-06 13:30:00,47.83,47.86,47.83,47.85,7300.0,33.0303,33.051,33.0303,33.0441,7300.0
2013-02-06 14:00:00,47.86,47.96,47.86,47.93,14600.0,33.051,33.12,33.051,33.0993,14600.0
2013-02-06 14:30:00,47.92,47.99,47.92,47.97,4500.0,33.0924,33.1407,33.0924,33.1269,4500.0
2013-02-06 15:00:00,48.02,48.04,47.97,48.04,26900.0,33.1615,33.1753,33.1269,33.1753,26900.0
2013-02-06 15:30:00,48.04,48.12,48.03,48.12,20800.0,33.1753,33.2305,33.1684,33.2305,20800.0
2013-02-07 09:30:00,48.14,48.14,47.97,48.0,42400.0,33.2443,33.2443,33.1269,33.1477,42400.0
2013-02-07 10:00:00,47.95,47.96,47.69,47.69,12700.0,33.1131,33.12,32.9336,32.9336,12700.0
2013-02-07 10:30:00,47.72,47.72,47.58,47.66,7800.0,32.9543,32.9543,32.8576,32.9129,7800.0
2013-02-07 11:00:00,47.65,47.72,47.59,47.59,27100.0,32.906,32.9543,32.8645,32.8645,27100.0
2013-02-07 11:30:00,47.6,47.62,47.47,47.52,66600.0,32.8714,32.8852,32.7816,32.8162,66600.0
2013-02-07 12:00:00,47.54,47.59,47.54,47.59,8300.0,32.83,32.8645,32.83,32.8645,8300.0
2013-02-07 12:30:00,47.59,47.66,47.59,47.61,7600.0,32.8645,32.9129,32.8645,32.8783,7600.0
2013-02-07 13:00:00,47.6,47.64,47.57,47.64,165300.0,32.8714,32.899,32.8507,32.899,165300.0
2013-02-07 13:30:00,47.64,47.7,47.63,47.7,37100.0,32.899,32.9405,32.8921,32.9405,37100.0
2013-02-07 14:00:00,47.7,47.7,47.66,47.69,8600.0,32.9405,32.9405,32.9129,32.9336,8600.0
2013-02-07 14:30:00,47.67,47.69,47.63,47.69,22800.0,32.9198,32.9336,32.8921,32.9336,22800.0
2013-02-07 15:00:00,47.72,47.74,47.7,47.7,5000.0,32.9543,32.9681,32.9405,32.9405,5000.0
2013-02-07 15:30:00,47.72,47.74,47.67,47.74,17300.0,32.9543,32.9681,32.9198,32.9681,17300.0
2013-02-08 09:30:00,47.82,48.04,47.82,48.0,21800.0,33.0233,33.1753,33.0233,33.1477,21800.0
2013-02-08 10:00:00,48.04,48.05,47.98,48.01,8400.0,33.1753,33.1822,33.1338,33.1546,8400.0
2013-02-08 10:30:00,48.06,48.06,48.03,48.03,6300.0,33.1891,33.1891,33.1684,33.1684,6300.0
2013-02-08 11:00:00,48.01,48.02,47.96,47.97,8000.0,33.1546,33.1615,33.12,33.1269,8000.0
2013-02-08 11:30:00,47.98,48.01,47.95,47.99,11200.0,33.1338,33.1546,33.1131,33.1407,11200.0
2013-02-08 12:00:00,48.0,48.01,47.97,47.97,18700.0,33.1477,33.1546,33.1269,33.1269,18700.0
2013-02-08 12:30:00,47.98,47.98,47.95,47.95,2200.0,33.1338,33.1338,33.1131,33.1131,2200.0
2013-02-08 13:00:00,47.96,48.0,47.96,48.0,1200.0,33.12,33.1477,33.12,33.1477,1200.0
2013-02-08 13:30:00,47.98,48.02,47.96,47.96,16100.0,33.1338,33.1615,33.12,33.12,16100.0
2013-02-08 14:00:00,47.99,48.01,47.96,48.01,4000.0,33.1407,33.1546,33.12,33.1546,4000.0
2013-02-08 14:30:00,48.0,48.0,47.99,47.99,8100.0,33.1477,33.1477,33.1407,33.1407,8100.0
2013-02-08 15:00:00,47.99,47.99,47.95,47.95,29100.0,33.1407,33.1407,33.1131,33.1131,29100.0
2013-02-08 15:30:00,47.97,48.0,47.93,47.96,17100.0,33.1269,33.1477,33.0993,33.12,17100.0
2013-02-11 09:30:00,48.1,48.1,47.86,47.9,23600.0,33.2167,33.2167,33.051,33.0786,23600.0
2013-02-11 10:00:00,47.93,47.93,47.8,47.82,7500.0,33.0993,33.0993,33.0095,33.0233,7500.0
2013-02-11 10:30:00,47.82,47.91,47.82,47.91,1200.0,33.0233,33.0855,33.0233,33.0855,1200.0
2013-02-11 11:00:00,47.95,48.0,47.95,47.96,3500.0,33.1131,33.1477,33.1131,33.12,3500.0
2013-02-11 11:30:00,47.95,48.0,47.95,47.96,3900.0,33.1131,33.1477,33.1131,33.12,3900.0
2013-02-11 12:00:00,47.95,47.96,47.87,47.92,6700.0,33.1131,33.12,33.0579,33.0924,6700.0
2013-02-11 12:30:00,47.92,47.92,47.88,47.91,5600.0,33.0924,33.0924,33.0648,33.0855,5600.0
2013-02-11 13:00:00,47.96,47.96,47.88,47.92,8900.0,33.12,33.12,33.0648,33.0924,8900.0
2013-02-11 13:30:00,47.92,47.93,47.88,47.93,5000.0,33.0924,33.0993,33.0648,33.0993,5000.0
2013-02-11 14:00:00,47.94,47.95,47.92,47.93,1700.0,33.1062,33.1131,33.0924,33.0993,1700.0
2013-02-11 14:30:00,47.93,47.95,47.9,47.9,10400.0,33.0993,33.1131,33.0786,33.0786,10400.0
2013-02-11 15:00:00,47.9,47.95,47.88,47.9,45200.0,33.0786,33.1131,33.0648,33.0786,45200.0
2013-02-11 15:30:00,47.9,47.96,47.9,47.94,26100.0,33.0786,33.12,33.0786,33.1062,26100.0
2013-02-12 09:30:00,47.99,47.99,47.87,47.92,25900.0,33.1407,33.1407,33.0579,33.0924,25900.0
2013-02-12 10:00:00,47.96,48.01,47.94,48.01,2500.0,33.12,33.1546,33.1062,33.1546,2500.0
2013-02-12 10:30:00,48.0,48.09,47.96,48.08,4700.0,33.1477,33.2098,33.12,33.2029,4700.0
2013-02-12 11:00:00,48.09,48.12,48.05,48.09,10200.0,33.2098,33.2305,33.1822,33.2098,10200.0
2013-02-12 11:30:00,48.09,48.12,48.09,48.1,9900.0,33.2098,33.2305,33.2098,33.2167,9900.0
2013-02-12 12:00:00,48.11,48.14,48.08,48.13,12500.0,33.2236,33.2443,33.2029,33.2374,12500.0
2013-02-12 12:30:00,48.12,48.15,48.12,48.15,6000.0,33.2305,33.2512,33.2305,33.2512,6000.0
2013-02-12 13:00:00,48.15,48.19,48.15,48.19,6500.0,33.2512,33.2789,33.2512,33.2789,6500.0
2013-02-12 13:30:00,48.19,48.2,48.18,48.18,21900.0,33.2789,33.2858,33.272,33.272,21900.0
2013-02-12 14:00:00,48.16,48.18,48.16,48.17,5300.0,33.2581,33.272,33.2581,33.2651,5300.0
2013-02-12 14:30:00,48.13,48.15,48.13,48.13,3700.0,33.2374,33.2512,33.2374,33.2374,3700.0
2013-02-12 15:00:00,48.12,48.14,48.09,48.13,21200.0,33.2305,33.2443,33.2098,33.2374,21200.0
2013-02-12 15:30:00,48.12,48.13,48.07,48.1,13300.0,33.2305,33.2374,33.196,33.2167,13300.0
2013-02-13 09:30:00,48.38,48.41,48.32,48.39,12400.0,33.4101,33.4308,33.3686,33.417,12400.0
2013-02-13 10:00:00,48.36,48.41,48.34,48.37,16000.0,33.3963,33.4308,33.3824,33.4032,16000.0
2013-02-13 10:30:00,48.36,48.36,48.27,48.31,22400.0,33.3963,33.3963,33.3341,33.3617,22400.0
2013-02-13 11:00:00,48.28,48.32,48.2,48.2,7700.0,33.341,33.3686,33.2858,33.2858,7700.0
2013-02-13 11:30:00,48.2,48.23,48.18,48.23,12500.0,33.2858,33.3065,33.272,33.3065,12500.0
2013-02-13 12:00:00,48.23,48.27,48.22,48.25,6200.0,33.3065,33.3341,33.2996,33.3203,6200.0
2013-02-13 12:30:00,48.25,48.3,48.25,48.28,8300.0,33.3203,33.3548,33.3203,33.341,8300.0
2013-02-13 13:00:00,48.28,48.29,48.26,48.28,8400.0,33.341,33.3479,33.3272,33.341,8400.0
2013-02-13 13:30:00,48.26,48.29,48.26,48.28,10100.0,33.3272,33.3479,33.3272,33.341,10100.0
2013-02-13 14:00:00,48.29,48.29,48.2,48.21,5700.0,33.3479,33.3479,33.2858,33.2927,5700.0
2013-02-13 14:30:00,48.22,48.22,48.16,48.21,20100.0,33.2996,33.2996,33.2581,33.2927,20100.0
2013-02-13 15:00:00,48.24,48.27,48.21,48.25,20600.0,33.3134,33.3341,33.2927,33.3203,20600.0
2013-02-13 15:30:00,48.25,48.29,48.24,48.29,8900.0,33.3203,33.3479,33.3134,33.3479,8900.0
2013-02-14 09:30:00,47.96,48.01,47.91,47.95,10000.0,33.12,33.1546,33.0855,33.1131,10000.0
2013-02-14 10:00:00,47.98,48.03,47.95,48.03,6000.0,33.1338,33.1684,33.1131,33.1684,6000.0
2013-02-14 10:30:00,48.05,48.08,48.02,48.08,2800.0,33.1822,33.2029,33.1615,33.2029,2800.0
2013-02-14 11:00:00,48.06,48.06,47.99,48.01,7400.0,33.1891,33.1891,33.1407,33.1546,7400.0
2013-02-14 11:30:00,47.98,47.99,47.95,47.97,6900.0,33.1338,33.1407,33.1131,33.1269,6900.0
2013-02-14 12:00:00,47.98,48.01,47.97,48.0,4900.0,33.1338,33.1546,33.1269,33.1477,4900.0
2013-02-14 12:30:00,47.98,48.0,47.97,48.0,1300.0,33.1338,33.1477,33.1269,33.1477,1300.0
2013-02-14 13:00:00,47.99,48.01,47.97,47.97,14000.0,33.1407,33.1546,33.1269,33.1269,14000.0
2013-02-14 13:30:00,48.0,48.02,47.99,48.02,4100.0,33.1477,33.1615,33.1407,33.1615,4100.0
2013-02-14 14:00:00,48.02,48.05,48.0,48.05,4300.0,33.1615,33.1822,33.1477,33.1822,4300.0
2013-02-14 14:30:00,48.04,48.06,48.02,48.02,4400.0,33.1753,33.1891,33.1615,33.1615,4400.0
2013-02-14 15:00:00,48.06,48.09,48.04,48.09,6700.0,33.1891,33.2098,33.1753,33.2098,6700.0
2013-02-14 15:30:00,48.08,48.1,48.0,48.07,21300.0,33.2029,33.2167,33.1477,33.196,21300.0
2013-02-15 09:30:00,48.16,48.16,48.05,48.1,9500.0,33.2581,33.2581,33.1822,33.2167,9500.0
2013-02-15 10:00:00,48.1,48.13,48.06,48.12,4100.0,33.2167,33.2374,33.1891,33.2305,4100.0
2013-02-15 10:30:00,48.07,48.07,48.01,48.04,3600.0,33.196,33.196,33.1546,33.1753,3600.0
2013-02-15 11:00:00,48.05,48.06,47.97,47.97,4700.0,33.1822,33.1891,33.1269,33.1269,4700.0
2013-02-15 11:30:00,47.98,47.98,47.92,47.93,5300.0,33.1338,33.1338,33.0924,33.0993,5300.0
2013-02-15 12:00:00,47.94,47.95,47.83,47.83,12900.0,33.1062,33.1131,33.0303,33.0303,12900.0
2013-02-15 12:30:00,47.85,47.92,47.85,47.91,5200.0,33.0441,33.0924,33.0441,33.0855,5200.0
2013-02-15 13:00:00,47.92,47.92,47.88,47.91,6600.0,33.0924,33.0924,33.0648,33.0855,6600.0
2013-02-15 13:30:00,47.9,47.95,47.89,47.94,14200.0,33.0786,33.1131,33.0717,33.1062,14200.0
2013-02-15 14:00:00,47.94,47.95,47.79,47.79,43300.0,33.1062,33.1131,33.0026,33.0026,43300.0
2013-02-15 14:30:00,47.81,47.84,47.78,47.82,14400.0,33.0164,33.0372,32.9957,33.0233,14400.0
2013-02-15 15:00:00,47.82,47.89,47.82,47.89,42500.0,33.0233,33.0717,33.0233,33.0717,42500.0
2013-02-15 15:30:00,47.89,47.93,47.89,47.92,13200.0,33.0717,33.0993,33.0717,33.0924,13200.0
2013-02-19 09:30:00,48.23,48.33,48.18,48.33,34800.0,33.3065,33.3755,33.272,33.3755,34800.0
2013-02-19 10:00:00,48.29,48.34,48.25,48.34,4400.0,33.3479,33.3824,33.3203,33.3824,4400.0
2013-02-19 10:30:00,48.29,48.33,48.28,48.3,14300.0,33.3479,33.3755,33.341,33.3548,14300.0
2013-02-19 11:00:00,48.31,48.35,48.28,48.35,13900.0,33.3617,33.3894,33.341,33.3894,13900.0
2013-02-19 11:30:00,48.34,48.38,48.32,48.38,13100.0,33.3824,33.4101,33.3686,33.4101,13100.0
2013-02-19 12:00:00,48.35,48.38,48.35,48.36,28400.0,33.3894,33.4101,33.3894,33.3963,28400.0
2013-02-19 12:30:00,48.36,48.37,48.36,48.36,5500.0,33.3963,33.4032,33.3963,33.3963,5500.0
2013-02-19 13:00:00,48.38,48.39,48.36,48.36,6000.0,33.4101,33.417,33.3963,33.3963,6000.0
2013-02-19 13:30:00,48.36,48.37,48.34,48.35,10400.0,33.3963,33.4032,33.3824,33.3894,10400.0
2013-02-19 14:00:00,48.35,48.39,48.35,48.39,20700.0,33.3894,33.417,33.3894,33.417,20700.0
2013-02-19 14:30:00,48.38,48.41,48.36,48.37,10200.0,33.4101,33.4308,33.3963,33.4032,10200.0
2013-02-19 15:00:00,48.37,48.39,48.35,48.38,15200.0,33.4032,33.417,33.3894,33.4101,15200.0
2013-02-19 15:30:00,48.38,48.41,48.35,48.39,46700.0,33.4101,33.4308,33.3894,33.417,46700.0
2013-02-20 09:30:00,48.55,48.55,48.39,48.42,28600.0,33.5275,33.5275,33.417,33.4377,28600.0
2013-02-20 10:00:00,48.43,48.49,48.39,48.46,12700.0,33.4446,33.486,33.417,33.4653,12700.0
2013-02-20 10:30:00,48.44,48.45,48.37,48.37,5200.0,33.4515,33.4584,33.4032,33.4032,5200.0
2013-02-20 11:00:00,48.35,48.35,48.21,48.28,10000.0,33.3894,33.3894,33.2927,33.341,10000.0
2013-02-20 11:30:00,48.27,48.27,48.2,48.25,4300.0,33.3341,33.3341,33.2858,33.3203,4300.0
2013-02-20 12:00:00,48.26,48.3,48.25,48.3,4200.0,33.3272,33.3548,33.3203,33.3548,4200.0
2013-02-20 12:30:00,48.28,48.3,48.25,48.29,1600.0,33.341,33.3548,33.3203,33.3479,1600.0
2013-02-20 13:00:00,48.28,48.32,48.26,48.32,7400.0,33.341,33.3686,33.3272,33.3686,7400.0
2013-02-20 13:30:00,48.27,48.27,48.23,48.24,1800.0,33.3341,33.3341,33.3065,33.3134,1800.0
2013-02-20 14:00:00,48.21,48.22,48.1,48.15,10500.0,33.2927,33.2996,33.2167,33.2512,10500.0
2013-02-20 14:30:00,48.15,48.16,48.0,48.01,35900.0,33.2512,33.2581,33.1477,33.1546,35900.0
2013-02-20 15:00:00,47.97,47.98,47.93,47.96,58700.0,33.1269,33.1338,33.0993,33.12,58700.0
2013-02-20 15:30:00,47.96,48.0,47.88,47.88,34000.0,33.12,33.1477,33.0648,33.0648,34000.0
2013-02-21 09:30:00,47.6,47.6,47.26,47.26,63300.0,32.8714,32.8714,32.6366,32.6366,63300.0
2013-02-21 10:00:00,47.26,47.35,47.21,47.32,9100.0,32.6366,32.6988,32.6021,32.6781,9100.0
2013-02-21 10:30:00,47.35,47.38,47.31,47.32,39400.0,32.6988,32.7195,32.6712,32.6781,39400.0
2013-02-21 11:00:00,47.34,47.37,47.28,47.28,29400.0,32.6919,32.7126,32.6504,32.6504,29400.0
2013-02-21 11:30:00,47.26,47.34,47.26,47.32,11100.0,32.6366,32.6919,32.6366,32.6781,11100.0
2013-02-21 12:00:00,47.34,47.34,47.26,47.31,5500.0,32.6919,32.6919,32.6366,32.6712,5500.0
2013-02-21 12:30:00,47.27,47.28,47.21,47.28,4300.0,32.6435,32.6504,32.6021,32.6504,4300.0
2013-02-21 13:00:00,47.29,47.29,47.21,47.22,6400.0,32.6573,32.6573,32.6021,32.609,6400.0
2013-02-21 13:30:00,47.23,47.25,47.17,47.2,9500.0,32.6159,32.6297,32.5745,32.5952,9500.0
2013-02-21 14:00:00,47.2,47.2,47.11,47.13,11200.0,32.5952,32.5952,32.533,32.5469,11200.0
2013-02-21 14:30:00,47.15,47.2,47.12,47.2,14400.0,32.5607,32.5952,32.5399,32.5952,14400.0
2013-02-21 15:00:00,47.19,47.31,47.19,47.31,9600.0,32.5883,32.6712,32.5883,32.6712,9600.0
2013-02-21 15:30:00,47.32,47.33,47.22,47.24,16000.0,32.6781,32.685,32.609,32.6228,16000.0
2013-02-22 09:30:00,47.64,47.66,47.47,47.47,34100.0,32.899,32.9129,32.7816,32.7816,34100.0
2013-02-22 10:00:00,47.49,47.51,47.45,47.49,3200.0,32.7955,32.8093,32.7678,32.7955,3200.0
2013-02-22 10:30:00,47.5,47.54,47.44,47.5,3900.0,32.8024,32.83,32.7609,32.8024,3900.0
2013-02-22 11:00:00,47.58,47.6,47.49,47.59,20500.0,32.8576,32.8714,32.7955,32.8645,20500.0
2013-02-22 11:30:00,47.59,47.61,47.57,47.59,3900.0,32.8645,32.8783,32.8507,32.8645,3900.0
2013-02-22 12:00:00,47.6,47.63,47.6,47.61,5100.0,32.8714,32.8921,32.8714,32.8783,5100.0
2013-02-22 12:30:00,47.62,47.71,47.61,47.71,10900.0,32.8852,32.9474,32.8783,32.9474,10900.0
2013-02-22 13:00:00,47.72,47.72,47.65,47.67,6000.0,32.9543,32.9543,32.906,32.9198,6000.0
2013-02-22 13:30:00,47.68,47.74,47.67,47.73,18800.0,32.9267,32.9681,32.9198,32.9612,18800.0
2013-02-22 14:00:00,47.72,47.73,47.67,47.68,5900.0,32.9543,32.9612,32.9198,32.9267,5900.0
2013-02-22 14:30:00,47.69,47.7,47.66,47.69,8200.0,32.9336,32.9405,32.9129,32.9336,8200.0
2013-02-22 15:00:00,47.7,47.73,47.68,47.72,18100.0,32.9405,32.9612,32.9267,32.9543,18100.0
2013-02-22 15:30:00,47.74,47.79,47.74,47.79,16300.0,32.9681,33.0026,32.9681,33.0026,16300.0
2013-02-25 09:30:00,48.2,48.2,48.03,48.12,13200.0,33.2858,33.2858,33.1684,33.2305,13200.0
2013-02-25 10:00:00,48.1,48.13,47.86,47.86,19300.0,33.2167,33.2374,33.051,33.051,19300.0
2013-02-25 10:30:00,47.93,47.93,47.71,47.72,5900.0,33.0993,33.0993,32.9474,32.9543,5900.0
2013-02-25 11:00:00,47.77,47.89,47.67,47.82,5500.0,32.9888,33.0717,32.9198,33.0233,5500.0
2013-02-25 11:30:00,47.85,47.85,47.47,47.47,4100.0,33.0441,33.0441,32.7816,32.7816,4100.0
2013-02-25 12:00:00,47.47,47.59,47.45,47.53,2200.0,32.7816,32.8645,32.7678,32.8231,2200.0
2013-02-25 12:30:00,47.55,47.68,47.53,47.66,10300.0,32.8369,32.9267,32.8231,32.9129,10300.0
2013-02-25 13:00:00,47.59,47.59,47.48,47.48,4900.0,32.8645,32.8645,32.7886,32.7886,4900.0
2013-02-25 13:30:00,47.47,47.47,47.21,47.24,7100.0,32.7816,32.7816,32.6021,32.6228,7100.0
2013-02-25 14:00:00,47.24,47.34,47.15,47.25,13100.0,32.6228,32.6919,32.5607,32.6297,13100.0
2013-02-25 14:30:00,47.21,47.32,47.21,47.32,2600.0,32.6021,32.6781,32.6021,32.6781,2600.0
2013-02-25 15:00:00,47.31,47.31,47.12,47.14,9100.0,32.6712,32.6712,32.5399,32.5538,9100.0
2013-02-25 15:30:00,47.1,47.15,46.83,46.85,25000.0,32.5261,32.5607,32.3397,32.3535,25000.0
2013-02-26 09:30:00,47.36,47.37,47.18,47.37,28200.0,32.7057,32.7126,32.5814,32.7126,28200.0
2013-02-26 10:00:00,47.41,47.41,47.12,47.12,18300.0,32.7402,32.7402,32.5399,32.5399,18300.0
2013-02-26 10:30:00,47.11,47.18,47.02,47.16,6200.0,32.533,32.5814,32.4709,32.5676,6200.0
2013-02-26 11:00:00,47.1,47.16,47.01,47.01,3600.0,32.5261,32.5676,32.464,32.464,3600.0
2013-02-26 11:30:00,47.1,47.1,46.95,47.01,8000.0,32.5261,32.5261,32.4225,32.464,8000.0
2013-02-26 12:00:00,46.99,47.03,46.99,47.01,3200.0,32.4502,32.4778,32.4502,32.464,3200.0
2013-02-26 12:30:00,46.99,47.13,46.99,47.11,5800.0,32.4502,32.5469,32.4502,32.533,5800.0
2013-02-26 13:00:00,47.12,47.15,47.06,47.12,8600.0,32.5399,32.5607,32.4985,32.5399,8600.0
2013-02-26 13:30:00,47.08,47.13,47.06,47.13,1300.0,32.5123,32.5469,32.4985,32.5469,1300.0
2013-02-26 14:00:00,47.13,47.18,47.13,47.14,15400.0,32.5469,32.5814,32.5469,32.5538,15400.0
2013-02-26 14:30:00,47.17,47.18,47.13,47.16,1800.0,32.5745,32.5814,32.5469,32.5676,1800.0
2013-02-26 15:00:00,47.15,47.19,47.13,47.17,6100.0,32.5607,32.5883,32.5469,32.5745,6100.0
2013-02-26 15:30:00,47.14,47.25,47.14,47.23,15500.0,32.5538,32.6297,32.5538,32.6159,15500.0
2013-02-27 09:30:00,47.23,47.32,47.13,47.28,10000.0,32.6159,32.6781,32.5469,32.6504,10000.0
2013-02-27 10:00:00,47.31,47.45,47.31,47.39,2300.0,32.6712,32.7678,32.6712,32.7264,2300.0
2013-02-27 10:30:00,47.41,47.48,47.38,47.41,2800.0,32.7402,32.7886,32.7195,32.7402,2800.0
2013-02-27 11:00:00,47.5,47.51,47.46,47.47,3600.0,32.8024,32.8093,32.7747,32.7816,3600.0
2013-02-27 11:30:00,47.49,47.55,47.49,47.52,3700.0,32.7955,32.8369,32.7955,32.8162,3700.0
2013-02-27 12:00:00,47.51,47.61,47.48,47.61,3900.0,32.8093,32.8783,32.7886,32.8783,3900.0
2013-02-27 12:30:00,47.59,47.64,47.59,47.61,14400.0,32.8645,32.899,32.8645,32.8783,14400.0
2013-02-27 13:00:00,47.57,47.6,47.57,47.59,4500.0,32.8507,32.8714,32.8507,32.8645,4500.0
2013-02-27 13:30:00,47.62,47.62,47.61,47.61,1800.0,32.8852,32.8852,32.8783,32.8783,1800.0
2013-02-27 14:00:00,47.61,47.72,47.57,47.72,6300.0,32.8783,32.9543,32.8507,32.9543,6300.0
2013-02-27 14:30:00,47.67,47.77,47.67,47.77,800.0,32.9198,32.9888,32.9198,32.9888,800.0
2013-02-27 15:00:00,47.76,47.84,47.72,47.81,4800.0,32.9819,33.0372,32.9543,33.0164,4800.0
2013-02-27 15:30:00,47.8,47.85,47.74,47.76,52700.0,33.0095,33.0441,32.9681,32.9819,52700.0
2013-02-28 09:30:00,47.84,47.87,47.73,47.79,27500.0,33.0372,33.0579,32.9612,33.0026,27500.0
2013-02-28 10:00:00,47.8,47.8,47.67,47.75,1700.0,33.0095,33.0095,32.9198,32.975,1700.0
2013-02-28 10:30:00,47.77,47.77,47.7,47.72,5200.0,32.9888,32.9888,32.9405,32.9543,5200.0
2013-02-28 11:00:00,47.78,47.82,47.75,47.78,3000.0,32.9957,33.0233,32.975,32.9957,3000.0
2013-02-28 11:30:00,47.77,47.82,47.75,47.82,3400.0,32.9888,33.0233,32.975,33.0233,3400.0
2013-02-28 12:00:00,47.8,47.8,47.78,47.8,2400.0,33.0095,33.0095,32.9957,33.0095,2400.0
2013-02-28 12:30:00,47.8,47.82,47.77,47.82,11400.0,33.0095,33.0233,32.9888,33.0233,11400.0
2013-02-28 13:00:00,47.82,47.9,47.78,47.89,9400.0,33.0233,33.0786,32.9957,33.0717,9400.0
2013-02-28 13:30:00,47.94,47.97,47.89,47.93,7600.0,33.1062,33.1269,33.0717,33.0993,7600.0
2013-02-28 14:00:00,47.95,47.95,47.92,47.94,2000.0,33.1131,33.1131,33.0924,33.1062,2000.0
2013-02-28 14:30:00,47.97,47.98,47.84,47.84,6600.0,33.1269,33.1338,33.0372,33.0372,6600.0
2013-02-28 15:00:00,47.85,47.85,47.76,47.81,4800.0,33.0441,33.0441,32.9819,33.0164,4800.0
2013-02-28 15:30:00,47.83,47.83,47.67,47.67,10900.0,33.0303,33.0303,32.9198,32.9198,10900.0
2013-03-01 09:30:00,47.41,47.41,47.28,47.35,54300.0,32.7402,32.7402,32.6504,32.6988,54300.0
2013-03-01 10:00:00,47.4,47.47,47.39,47.44,2600.0,32.7333,32.7816,32.7264,32.7609,2600.0
2013-03-01 10:30:00,47.55,47.58,47.53,47.53,54300.0,32.8369,32.8576,32.8231,32.8231,54300.0
2013-03-01 11:00:00,47.63,47.63,47.58,47.63,58300.0,32.8921,32.8921,32.8576,32.8921,58300.0
2013-03-01 11:30:00,47.56,47.56,47.46,47.48,8700.0,32.8438,32.8438,32.7747,32.7886,8700.0
2013-03-01 12:00:00,47.55,47.62,47.55,47.62,800.0,32.8369,32.8852,32.8369,32.8852,800.0
2013-03-01 12:30:00,47.62,47.67,47.61,47.67,3700.0,32.8852,32.9198,32.8783,32.9198,3700.0
2013-03-01 13:00:00,47.68,47.7,47.65,47.65,2200.0,32.9267,32.9405,32.906,32.906,2200.0
2013-03-01 13:30:00,47.66,47.66,47.59,47.59,12200.0,32.9129,32.9129,32.8645,32.8645,12200.0
2013-03-01 14:00:00,47.63,47.63,47.58,47.58,6300.0,32.8921,32.8921,32.8576,32.8576,6300.0
2013-03-01 14:30:00,47.6,47.61,47.57,47.61,2800.0,32.8714,32.8783,32.8507,32.8783,2800.0
2013-03-01 15:00:00,47.59,47.63,47.59,47.63,12500.0,32.8645,32.8921,32.8645,32.8921,12500.0
2013-03-01 15:30:00,47.62,47.66,47.59,47.61,20400.0,32.8852,32.9129,32.8645,32.8783,20400.0
2013-03-04 09:30:00,47.53,47.53,47.39,47.45,13200.0,32.8231,32.8231,32.7264,32.7678,13200.0
2013-03-04 10:00:00,47.48,47.48,47.37,47.4,4500.0,32.7886,32.7886,32.7126,32.7333,4500.0
2013-03-04 10:30:00,47.44,47.53,47.37,47.49,23700.0,32.7609,32.8231,32.7126,32.7955,23700.0
2013-03-04 11:00:00,47.5,47.52,47.45,47.52,25100.0,32.8024,32.8162,32.7678,32.8162,25100.0
2013-03-04 11:30:00,47.47,47.52,47.45,47.52,29300.0,32.7816,32.8162,32.7678,32.8162,29300.0
2013-03-04 12:00:00,47.54,47.54,47.44,47.44,9100.0,32.83,32.83,32.7609,32.7609,9100.0
2013-03-04 12:30:00,47.4,47.48,47.4,47.48,2000.0,32.7333,32.7886,32.7333,32.7886,2000.0
2013-03-04 13:00:00,47.48,47.49,47.4,47.49,15400.0,32.7886,32.7955,32.7333,32.7955,15400.0
2013-03-04 13:30:00,47.49,47.54,47.49,47.51,2700.0,32.7955,32.83,32.7955,32.8093,2700.0
2013-03-04 14:00:00,47.52,47.56,47.52,47.56,5500.0,32.8162,32.8438,32.8162,32.8438,5500.0
2013-03-04 14:30:00,47.61,47.67,47.58,47.67,10000.0,32.8783,32.9198,32.8576,32.9198,10000.0
2013-03-04 15:00:00,47.64,47.65,47.59,47.62,72300.0,32.899,32.906,32.8645,32.8852,72300.0
2013-03-04 15:30:00,47.62,47.67,47.6,47.66,8400.0,32.8852,32.9198,32.8714,32.9129,8400.0
2013-03-05 09:30:00,48.15,48.18,48.02,48.15,34400.0,33.2512,33.272,33.1615,33.2512,34400.0
2013-03-05 10:00:00,48.13,48.13,48.05,48.07,40100.0,33.2374,33.2374,33.1822,33.196,40100.0
2013-03-05 10:30:00,48.12,48.18,48.11,48.15,17200.0,33.2305,33.272,33.2236,33.2512,17200.0
2013-03-05 11:00:00,48.15,48.23,48.13,48.13,6500.0,33.2512,33.3065,33.2374,33.2374,6500.0
2013-03-05 11:30:00,48.17,48.18,48.1,48.13,5500.0,33.2651,33.272,33.2167,33.2374,5500.0
2013-03-05 12:00:00,48.17,48.17,48.11,48.12,15900.0,33.2651,33.2651,33.2236,33.2305,15900.0
2013-03-05 12:30:00,48.09,48.17,48.09,48.16,3100.0,33.2098,33.2651,33.2098,33.2581,3100.0
2013-03-05 13:00:00,48.17,48.2,48.16,48.16,6900.0,33.2651,33.2858,33.2581,33.2581,6900.0
2013-03-05 13:30:00,48.19,48.23,48.18,48.2,19100.0,33.2789,33.3065,33.272,33.2858,19100.0
2013-03-05 14:00:00,48.18,48.2,48.14,48.14,4400.0,33.272,33.2858,33.2443,33.2443,4400.0
2013-03-05 14:30:00,48.15,48.15,48.1,48.1,4300.0,33.2512,33.2512,33.2167,33.2167,4300.0
2013-03-05 15:00:00,48.15,48.16,48.08,48.08,5200.0,33.2512,33.2581,33.2029,33.2029,5200.0
2013-03-05 15:30:00,48.08,48.15,48.08,48.12,5200.0,33.2029,33.2512,33.2029,33.2305,5200.0
2013-03-06 09:30:00,48.35,48.41,48.2,48.25,59400.0,33.3894,33.4308,33.2858,33.3203,59400.0
2013-03-06 10:00:00,48.24,48.26,48.15,48.19,11500.0,33.3134,33.3272,33.2512,33.2789,11500.0
2013-03-06 10:30:00,48.14,48.2,48.13,48.13,19200.0,33.2443,33.2858,33.2374,33.2374,19200.0
2013-03-06 11:00:00,48.15,48.18,48.1,48.1,55500.0,33.2512,33.272,33.2167,33.2167,55500.0
2013-03-06 11:30:00,48.07,48.15,48.07,48.1,13700.0,33.196,33.2512,33.196,33.2167,13700.0
2013-03-06 12:00:00,48.1,48.1,48.07,48.08,9700.0,33.2167,33.2167,33.196,33.2029,9700.0
2013-03-06 12:30:00,48.08,48.12,48.07,48.08,12900.0,33.2029,33.2305,33.196,33.2029,12900.0
2013-03-06 13:00:00,48.05,48.13,48.05,48.12,4500.0,33.1822,33.2374,33.1822,33.2305,4500.0
2013-03-06 13:30:00,48.12,48.13,48.1,48.13,2900.0,33.2305,33.2374,33.2167,33.2374,2900.0
2013-03-06 14:00:00,48.13,48.16,48.12,48.16,8900.0,33.2374,33.2581,33.2305,33.2581,8900.0
2013-03-06 14:30:00,48.16,48.23,48.15,48.23,13700.0,33.2581,33.3065,33.2512,33.3065,13700.0
2013-03-06 15:00:00,48.22,48.22,48.2,48.2,19000.0,33.2996,33.2996,33.2858,33.2858,19000.0
2013-03-06 15:30:00,48.2,48.21,48.14,48.2,62500.0,33.2858,33.2927,33.2443,33.2858,62500.0
2013-03-07 09:30:00,48.34,48.43,48.3,48.35,9700.0,33.3824,33.4446,33.3548,33.3894,9700.0
2013-03-07 10:00:00,48.4,48.44,48.35,48.4,4500.0,33.4239,33.4515,33.3894,33.4239,4500.0
2013-03-07 10:30:00,48.39,48.4,48.3,48.3,6500.0,33.417,33.4239,33.3548,33.3548,6500.0
2013-03-07 11:00:00,48.4,48.4,48.35,48.35,1800.0,33.4239,33.4239,33.3894,33.3894,1800.0
2013-03-07 11:30:00,48.34,48.41,48.34,48.41,5100.0,33.3824,33.4308,33.3824,33.4308,5100.0
2013-03-07 12:00:00,48.4,48.42,48.39,48.39,3000.0,33.4239,33.4377,33.417,33.417,3000.0
2013-03-07 12:30:00,48.4,48.43,48.36,48.36,6700.0,33.4239,33.4446,33.3963,33.3963,6700.0
2013-03-07 13:00:00,48.4,48.43,48.38,48.38,2200.0,33.4239,33.4446,33.4101,33.4101,2200.0
2013-03-07 13:30:00,48.41,48.41,48.37,48.4,2600.0,33.4308,33.4308,33.4032,33.4239,2600.0
2013-03-07 14:00:00,48.38,48.4,48.35,48.4,6300.0,33.4101,33.4239,33.3894,33.4239,6300.0
2013-03-07 14:30:00,48.39,48.41,48.37,48.41,1700.0,33.417,33.4308,33.4032,33.4308,1700.0
2013-03-07 15:00:00,48.41,48.44,48.4,48.44,4700.0,33.4308,33.4515,33.4239,33.4515,4700.0
2013-03-07 15:30:00,48.44,48.44,48.37,48.4,25200.0,33.4515,33.4515,33.4032,33.4239,25200.0
2013-03-08 09:30:00,48.55,48.55,48.32,48.37,43800.0,33.5275,33.5275,33.3686,33.4032,43800.0
2013-03-08 10:00:00,48.34,48.36,48.26,48.36,13100.0,33.3824,33.3963,33.3272,33.3963,13100.0
2013-03-08 10:30:00,48.37,48.44,48.35,48.38,26100.0,33.4032,33.4515,33.3894,33.4101,26100.0
2013-03-08 11:00:00,48.35,48.4,48.34,48.4,7600.0,33.3894,33.4239,33.3824,33.4239,7600.0
2013-03-08 11:30:00,48.37,48.41,48.37,48.41,19200.0,33.4032,33.4308,33.4032,33.4308,19200.0
2013-03-08 12:00:00,48.43,48.45,48.33,48.35,9800.0,33.4446,33.4584,33.3755,33.3894,9800.0
2013-03-08 12:30:00,48.3,48.4,48.25,48.4,12300.0,33.3548,33.4239,33.3203,33.4239,12300.0
2013-03-08 13:00:00,48.41,48.43,48.36,48.43,1000.0,33.4308,33.4446,33.3963,33.4446,1000.0
2013-03-08 13:30:00,48.42,48.45,48.41,48.41,3300.0,33.4377,33.4584,33.4308,33.4308,3300.0
2013-03-08 14:00:00,48.44,48.49,48.41,48.49,13700.0,33.4515,33.486,33.4308,33.486,13700.0
2013-03-08 14:30:00,48.5,48.5,48.47,48.49,22700.0,33.4929,33.4929,33.4722,33.486,22700.0
2013-03-08 15:00:00,48.51,48.55,48.49,48.51,9300.0,33.4998,33.5275,33.486,33.4998,9300.0
2013-03-08 15:30:00,48.52,48.54,48.5,48.5,13600.0,33.5068,33.5206,33.4929,33.4929,13600.0
2013-03-11 09:30:00,48.48,48.48,48.33,48.42,26000.0,33.4791,33.4791,33.3755,33.4377,26000.0
2013-03-11 10:00:00,48.38,48.41,48.36,48.4,1100.0,33.4101,33.4308,33.3963,33.4239,1100.0
2013-03-11 10:30:00,48.36,48.38,48.36,48.38,2000.0,33.3963,33.4101,33.3963,33.4101,2000.0
2013-03-11 11:00:00,48.37,48.45,48.37,48.45,600.0,33.4032,33.4584,33.4032,33.4584,600.0
2013-03-11 11:30:00,48.43,48.47,48.42,48.46,3100.0,33.4446,33.4722,33.4377,33.4653,3100.0
2013-03-11 12:00:00,48.46,48.5,48.44,48.48,1600.0,33.4653,33.4929,33.4515,33.4791,1600.0
2013-03-11 12:30:00,48.47,48.49,48.44,48.45,13900.0,33.4722,33.486,33.4515,33.4584,13900.0
2013-03-11 13:00:00,48.5,48.51,48.49,48.51,6400.0,33.4929,33.4998,33.486,33.4998,6400.0
2013-03-11 13:30:00,48.54,48.55,48.51,48.51,13200.0,33.5206,33.5275,33.4998,33.4998,13200.0
2013-03-11 14:00:00,48.53,48.58,48.51,48.58,6700.0,33.5137,33.5482,33.4998,33.5482,6700.0
2013-03-11 14:30:00,48.56,48.59,48.52,48.55,21300.0,33.5344,33.5551,33.5068,33.5275,21300.0
2013-03-11 15:00:00,48.53,48.58,48.53,48.56,3100.0,33.5137,33.5482,33.5137,33.5344,3100.0
2013-03-11 15:30:00,48.56,48.59,48.53,48.59,12100.0,33.5344,33.5551,33.5137,33.5551,12100.0
2013-03-12 09:30:00,48.61,48.61,48.47,48.52,12000.0,33.5689,33.5689,33.4722,33.5068,12000.0
2013-03-12 10:00:00,48.49,48.58,48.49,48.57,57700.0,33.486,33.5482,33.486,33.5413,57700.0
2013-03-12 10:30:00,48.56,48.56,48.46,48.5,4600.0,33.5344,33.5344,33.4653,33.4929,4600.0
2013-03-12 11:00:00,48.47,48.47,48.31,48.31,42600.0,33.4722,33.4722,33.3617,33.3617,42600.0
2013-03-12 11:30:00,48.3,48.42,48.29,48.41,15900.0,33.3548,33.4377,33.3479,33.4308,15900.0
2013-03-12 12:00:00,48.41,48.43,48.3,48.3,11500.0,33.4308,33.4446,33.3548,33.3548,11500.0
2013-03-12 12:30:00,48.36,48.36,48.31,48.33,5000.0,33.3963,33.3963,33.3617,33.3755,5000.0
2013-03-12 13:00:00,48.33,48.36,48.3,48.34,10200.0,33.3755,33.3963,33.3548,33.3824,10200.0
2013-03-12 13:30:00,48.31,48.35,48.28,48.28,9700.0,33.3617,33.3894,33.341,33.341,9700.0
2013-03-12 14:00:00,48.29,48.31,48.21,48.26,14500.0,33.3479,33.3617,33.2927,33.3272,14500.0
2013-03-12 14:30:00,48.27,48.31,48.26,48.29,16400.0,33.3341,33.3617,33.3272,33.3479,16400.0
2013-03-12 15:00:00,48.29,48.37,48.25,48.34,10700.0,33.3479,33.4032,33.3203,33.3824,10700.0
2013-03-12 15:30:00,48.34,48.35,48.32,48.33,13300.0,33.3824,33.3894,33.3686,33.3755,13300.0
2013-03-13 09:30:00,48.27,48.27,48.03,48.1,11800.0,33.3341,33.3341,33.1684,33.2167,11800.0
2013-03-13 10:00:00,48.1,48.1,48.0,48.08,5300.0,33.2167,33.2167,33.1477,33.2029,5300.0
2013-03-13 10:30:00,48.07,48.13,48.06,48.13,5200.0,33.196,33.2374,33.1891,33.2374,5200.0
2013-03-13 11:00:00,48.13,48.15,48.1,48.13,8200.0,33.2374,33.2512,33.2167,33.2374,8200.0
2013-03-13 11:30:00,48.13,48.15,48.11,48.13,13500.0,33.2374,33.2512,33.2236,33.2374,13500.0
2013-03-13 12:00:00,48.14,48.17,48.07,48.17,3000.0,33.2443,33.2651,33.196,33.2651,3000.0
2013-03-13 12:30:00,48.18,48.22,48.13,48.19,13200.0,33.272,33.2996,33.2374,33.2789,13200.0
2013-03-13 13:00:00,48.17,48.25,48.17,48.24,4100.0,33.2651,33.3203,33.2651,33.3134,4100.0
2013-03-13 13:30:00,48.25,48.29,48.25,48.25,5200.0,33.3203,33.3479,33.3203,33.3203,5200.0
2013-03-13 14:00:00,48.27,48.27,48.2,48.2,5900.0,33.3341,33.3341,33.2858,33.2858,5900.0
2013-03-13 14:30:00,48.21,48.21,48.16,48.16,10700.0,33.2927,33.2927,33.2581,33.2581,10700.0
2013-03-13 15:00:00,48.19,48.19,48.12,48.17,9900.0,33.2789,33.2789,33.2305,33.2651,9900.0
2013-03-13 15:30:00,48.18,48.19,48.15,48.16,13800.0,33.272,33.2789,33.2512,33.2581,13800.0
2013-03-14 09:30:00,48.35,48.39,48.26,48.37,11900.0,33.3894,33.417,33.3272,33.4032,11900.0
2013-03-14 10:00:00,48.35,48.35,48.27,48.27,57700.0,33.3894,33.3894,33.3341,33.3341,57700.0
2013-03-14 10:30:00,48.36,48.4,48.35,48.35,13900.0,33.3963,33.4239,33.3894,33.3894,13900.0
2013-03-14 11:00:00,48.36,48.39,48.35,48.38,5600.0,33.3963,33.417,33.3894,33.4101,5600.0
2013-03-14 11:30:00,48.36,48.45,48.35,48.45,9300.0,33.3963,33.4584,33.3894,33.4584,9300.0
2013-03-14 12:00:00,48.45,48.51,48.45,48.51,11500.0,33.4584,33.4998,33.4584,33.4998,11500.0
2013-03-14 12:30:00,48.54,48.54,48.48,48.53,14200.0,33.5206,33.5206,33.4791,33.5137,14200.0
2013-03-14 13:00:00,48.53,48.53,48.47,48.5,4300.0,33.5137,33.5137,33.4722,33.4929,4300.0
2013-03-14 13:30:00,48.5,48.51,48.47,48.47,1200.0,33.4929,33.4998,33.4722,33.4722,1200.0
2013-03-14 14:00:00,48.46,48.49,48.46,48.49,2000.0,33.4653,33.486,33.4653,33.486,2000.0
2013-03-14 14:30:00,48.46,48.51,48.45,48.5,2000.0,33.4653,33.4998,33.4584,33.4929,2000.0
2013-03-14 15:00:00,48.49,48.51,48.45,48.47,13900.0,33.486,33.4998,33.4584,33.4722,13900.0
2013-03-14 15:30:00,48.52,48.56,48.51,48.51,7800.0,33.5068,33.5344,33.4998,33.4998,7800.0
2013-03-15 09:30:00,48.63,48.7,48.49,48.49,13200.0,33.5827,33.6311,33.486,33.486,13200.0
2013-03-15 10:00:00,48.45,48.53,48.44,48.53,5000.0,33.4584,33.5137,33.4515,33.5137,5000.0
2013-03-15 10:30:00,48.53,48.59,48.47,48.47,17800.0,33.5137,33.5551,33.4722,33.4722,17800.0
2013-03-15 11:00:00,48.51,48.59,48.48,48.59,1900.0,33.4998,33.5551,33.4791,33.5551,1900.0
2013-03-15 11:30:00,48.58,48.62,48.57,48.6,2300.0,33.5482,33.5758,33.5413,33.562,2300.0
2013-03-15 12:00:00,48.56,48.6,48.54,48.6,5900.0,33.5344,33.562,33.5206,33.562,5900.0
2013-03-15 12:30:00,48.58,48.62,48.55,48.62,15500.0,33.5482,33.5758,33.5275,33.5758,15500.0
2013-03-15 13:00:00,48.56,48.57,48.55,48.55,2000.0,33.5344,33.5413,33.5275,33.5275,2000.0
2013-03-15 13:30:00,48.55,48.56,48.49,48.54,8600.0,33.5275,33.5344,33.486,33.5206,8600.0
2013-03-15 14:00:00,48.5,48.52,48.46,48.46,8100.0,33.4929,33.5068,33.4653,33.4653,8100.0
2013-03-15 14:30:00,48.45,48.47,48.43,48.44,2900.0,33.4584,33.4722,33.4446,33.4515,2900.0
2013-03-15 15:00:00,48.44,48.5,48.43,48.46,10500.0,33.4515,33.4929,33.4446,33.4653,10500.0
2013-03-15 15:30:00,48.47,48.51,48.46,48.49,9600.0,33.4722,33.4998,33.4653,33.486,9600.0
2013-03-18 09:30:00,48.07,48.1,47.96,48.1,30100.0,33.196,33.2167,33.12,33.2167,30100.0
2013-03-18 10:00:00,48.09,48.16,48.09,48.16,7500.0,33.2098,33.2581,33.2098,33.2581,7500.0
2013-03-18 10:30:00,48.15,48.16,48.11,48.15,4800.0,33.2512,33.2581,33.2236,33.2512,4800.0
2013-03-18 11:00:00,48.1,48.18,48.09,48.18,2500.0,33.2167,33.272,33.2098,33.272,2500.0
2013-03-18 11:30:00,48.18,48.23,48.17,48.23,10000.0,33.272,33.3065,33.2651,33.3065,10000.0
2013-03-18 12:00:00,48.27,48.36,48.23,48.34,55000.0,33.3341,33.3963,33.3065,33.3824,55000.0
2013-03-18 12:30:00,48.33,48.33,48.22,48.24,12200.0,33.3755,33.3755,33.2996,33.3134,12200.0
2013-03-18 13:00:00,48.26,48.28,48.23,48.28,16600.0,33.3272,33.341,33.3065,33.341,16600.0
2013-03-18 13:30:00,48.22,48.22,48.15,48.15,7200.0,33.2996,33.2996,33.2512,33.2512,7200.0
2013-03-18 14:00:00,48.19,48.27,48.19,48.27,4500.0,33.2789,33.3341,33.2789,33.3341,4500.0
2013-03-18 14:30:00,48.27,48.27,48.18,48.19,7000.0,33.3341,33.3341,33.272,33.2789,7000.0
2013-03-18 15:00:00,48.15,48.18,48.06,48.07,15300.0,33.2512,33.272,33.1891,33.196,15300.0
2013-03-18 15:30:00,48.03,48.05,48.0,48.05,13200.0,33.1684,33.1822,33.1477,33.1822,13200.0
2013-03-19 09:30:00,48.09,48.21,48.08,48.19,31600.0,33.2098,33.2927,33.2029,33.2789,31600.0
2013-03-19 10:00:00,48.15,48.18,48.01,48.01,7100.0,33.2512,33.272,33.1546,33.1546,7100.0
2013-03-19 10:30:00,48.01,48.03,47.91,48.02,10300.0,33.1546,33.1684,33.0855,33.1615,10300.0
2013-03-19 11:00:00,47.99,48.05,47.95,48.05,160300.0,33.1407,33.1822,33.1131,33.1822,160300.0
2013-03-19 11:30:00,48.01,48.04,47.75,47.75,18100.0,33.1546,33.1753,32.975,32.975,18100.0
2013-03-19 12:00:00,47.8,47.82,47.68,47.77,6800.0,33.0095,33.0233,32.9267,32.9888,6800.0
2013-03-19 12:30:00,47.77,47.83,47.71,47.72,24800.0,32.9888,33.0303,32.9474,32.9543,24800.0
2013-03-19 13:00:00,47.72,47.72,47.6,47.6,6100.0,32.9543,32.9543,32.8714,32.8714,6100.0
2013-03-19 13:30:00,47.64,47.66,47.6,47.66,3000.0,32.899,32.9129,32.8714,32.9129,3000.0
2013-03-19 14:00:00,47.73,47.74,47.63,47.74,9200.0,32.9612,32.9681,32.8921,32.9681,9200.0
2013-03-19 14:30:00,47.76,47.81,47.74,47.74,5100.0,32.9819,33.0164,32.9681,32.9681,5100.0
2013-03-19 15:00:00,47.73,47.92,47.67,47.77,20600.0,32.9612,33.0924,32.9198,32.9888,20600.0
2013-03-19 15:30:00,47.76,47.87,47.73,47.86,8900.0,32.9819,33.0579,32.9612,33.051,8900.0
2013-03-20 09:30:00,48.24,48.31,48.14,48.16,13100.0,33.3134,33.3617,33.2443,33.2581,13100.0
2013-03-20 10:00:00,48.15,48.26,48.15,48.2,5200.0,33.2512,33.3272,33.2512,33.2858,5200.0
2013-03-20 10:30:00,48.21,48.21,48.1,48.14,4500.0,33.2927,33.2927,33.2167,33.2443,4500.0
2013-03-20 11:00:00,48.16,48.18,48.12,48.14,3800.0,33.2581,33.272,33.2305,33.2443,3800.0
2013-03-20 11:30:00,48.14,48.14,48.1,48.13,6600.0,33.2443,33.2443,33.2167,33.2374,6600.0
2013-03-20 12:00:00,48.09,48.2,48.09,48.2,700.0,33.2098,33.2858,33.2098,33.2858,700.0
2013-03-20 12:30:00,48.22,48.22,48.14,48.15,6900.0,33.2996,33.2996,33.2443,33.2512,6900.0
2013-03-20 13:00:00,48.11,48.16,48.11,48.16,15000.0,33.2236,33.2581,33.2236,33.2581,15000.0
2013-03-20 13:30:00,48.16,48.16,48.13,48.15,25700.0,33.2581,33.2581,33.2374,33.2512,25700.0
2013-03-20 14:00:00,48.17,48.28,48.12,48.28,10400.0,33.2651,33.341,33.2305,33.341,10400.0
2013-03-20 14:30:00,48.28,48.28,48.21,48.21,14200.0,33.341,33.341,33.2927,33.2927,14200.0
2013-03-20 15:00:00,48.21,48.25,48.19,48.22,9800.0,33.2927,33.3203,33.2789,33.2996,9800.0
2013-03-20 15:30:00,48.2,48.25,48.18,48.21,15500.0,33.2858,33.3203,33.272,33.2927,15500.0
2013-03-21 09:30:00,47.93,47.93,47.81,47.91,96200.0,33.0993,33.0993,33.0164,33.0855,96200.0
2013-03-21 10:00:00,47.9,47.9,47.71,47.81,13200.0,33.0786,33.0786,32.9474,33.0164,13200.0
2013-03-21 10:30:00,47.81,47.87,47.8,47.87,6100.0,33.0164,33.0579,33.0095,33.0579,6100.0
2013-03-21 11:00:00,47.87,47.96,47.84,47.93,16200.0,33.0579,33.12,33.0372,33.0993,16200.0
2013-03-21 11:30:00,47.93,48.03,47.93,47.98,7200.0,33.0993,33.1684,33.0993,33.1338,7200.0
2013-03-21 12:00:00,48.0,48.02,47.95,47.95,13900.0,33.1477,33.1615,33.1131,33.1131,13900.0
2013-03-21 12:30:00,47.94,47.98,47.91,47.95,8500.0,33.1062,33.1338,33.0855,33.1131,8500.0
2013-03-21 13:00:00,47.92,47.95,47.85,47.87,4700.0,33.0924,33.1131,33.0441,33.0579,4700.0
2013-03-21 13:30:00,47.86,47.86,47.81,47.81,18700.0,33.051,33.051,33.0164,33.0164,18700.0
2013-03-21 14:00:00,47.8,47.87,47.71,47.87,30800.0,33.0095,33.0579,32.9474,33.0579,30800.0
2013-03-21 14:30:00,47.83,47.87,47.8,47.83,6800.0,33.0303,33.0579,33.0095,33.0303,6800.0
2013-03-21 15:00:00,47.89,47.89,47.78,47.84,16700.0,33.0717,33.0717,32.9957,33.0372,16700.0
2013-03-21 15:30:00,47.82,47.84,47.74,47.74,32600.0,33.0233,33.0372,32.9681,32.9681,32600.0
2013-03-22 09:30:00,47.9,47.92,47.76,47.82,18800.0,33.1647,33.1786,33.0678,33.1093,18800.0
2013-03-22 10:00:00,47.88,48.02,47.84,47.95,11400.0,33.1509,33.2478,33.1232,33.1994,11400.0
2013-03-22 10:30:00,47.95,47.95,47.87,47.89,13600.0,33.1994,33.1994,33.144,33.1578,13600.0
2013-03-22 11:00:00,47.9,48.0,47.9,48.0,7400.0,33.1647,33.234,33.1647,33.234,7400.0
2013-03-22 11:30:00,47.98,48.0,47.92,47.93,4300.0,33.2201,33.234,33.1786,33.1855,4300.0
2013-03-22 12:00:00,47.91,47.91,47.87,47.91,13100.0,33.1717,33.1717,33.144,33.1717,13100.0
2013-03-22 12:30:00,47.91,47.94,47.87,47.94,2300.0,33.1717,33.1924,33.144,33.1924,2300.0
2013-03-22 13:00:00,47.92,47.95,47.88,47.91,5400.0,33.1786,33.1994,33.1509,33.1717,5400.0
2013-03-22 13:30:00,47.95,47.96,47.92,47.92,17200.0,33.1994,33.2063,33.1786,33.1786,17200.0
2013-03-22 14:00:00,47.93,47.95,47.89,47.93,5800.0,33.1855,33.1994,33.1578,33.1855,5800.0
2013-03-22 14:30:00,47.93,47.96,47.93,47.95,1600.0,33.1855,33.2063,33.1855,33.1994,1600.0
2013-03-22 15:00:00,47.95,47.95,47.9,47.92,19800.0,33.1994,33.1994,33.1647,33.1786,19800.0
2013-03-22 15:30:00,47.91,47.98,47.91,47.97,4800.0,33.1717,33.2201,33.1717,33.2132,4800.0
2013-03-25 09:30:00,48.17,48.19,47.96,48.08,37900.0,33.3517,33.3655,33.2063,33.2894,37900.0
2013-03-25 10:00:00,48.05,48.06,47.99,47.99,7600.0,33.2686,33.2755,33.2271,33.2271,7600.0
2013-03-25 10:30:00,47.93,47.93,47.71,47.71,13200.0,33.1855,33.1855,33.0332,33.0332,13200.0
2013-03-25 11:00:00,47.7,47.71,47.53,47.58,21600.0,33.0263,33.0332,32.9086,32.9432,21600.0
2013-03-25 11:30:00,47.57,47.66,47.56,47.64,3600.0,32.9363,32.9986,32.9293,32.9847,3600.0
2013-03-25 12:00:00,47.64,47.69,47.61,47.61,1100.0,32.9847,33.0193,32.9639,32.9639,1100.0
2013-03-25 12:30:00,47.6,47.63,47.51,47.51,4300.0,32.957,32.9778,32.8947,32.8947,4300.0
2013-03-25 13:00:00,47.51,47.53,47.4,47.48,10400.0,32.8947,32.9086,32.8186,32.8739,10400.0
2013-03-25 13:30:00,47.48,47.66,47.44,47.66,5300.0,32.8739,32.9986,32.8462,32.9986,5300.0
2013-03-25 14:00:00,47.64,47.64,47.59,47.6,19600.0,32.9847,32.9847,32.9501,32.957,19600.0
2013-03-25 14:30:00,47.6,47.61,47.58,47.61,36200.0,32.957,32.9639,32.9432,32.9639,36200.0
2013-03-25 15:00:00,47.6,47.6,47.47,47.47,10500.0,32.957,32.957,32.867,32.867,10500.0
2013-03-25 15:30:00,47.48,47.6,47.48,47.58,12200.0,32.8739,32.957,32.8739,32.9432,12200.0
2013-03-26 09:30:00,47.86,47.86,47.77,47.85,6000.0,33.137,33.137,33.0747,33.1301,6000.0
2013-03-26 10:00:00,47.8,47.89,47.79,47.83,8400.0,33.0955,33.1578,33.0886,33.1163,8400.0
2013-03-26 10:30:00,47.93,47.93,47.69,47.84,8500.0,33.1855,33.1855,33.0193,33.1232,8500.0
2013-03-26 11:00:00,47.83,47.86,47.81,47.84,3400.0,33.1163,33.137,33.1024,33.1232,3400.0
2013-03-26 11:30:00,47.82,47.88,47.82,47.84,1800.0,33.1093,33.1509,33.1093,33.1232,1800.0
2013-03-26 12:00:00,47.84,47.84,47.7,47.7,8200.0,33.1232,33.1232,33.0263,33.0263,8200.0
2013-03-26 12:30:00,47.82,47.82,47.77,47.79,3400.0,33.1093,33.1093,33.0747,33.0886,3400.0
2013-03-26 13:00:00,47.78,47.83,47.77,47.77,4100.0,33.0817,33.1163,33.0747,33.0747,4100.0
2013-03-26 13:30:00,47.81,47.83,47.77,47.82,2700.0,33.1024,33.1163,33.0747,33.1093,2700.0
2013-03-26 14:00:00,47.82,47.85,47.81,47.85,8900.0,33.1093,33.1301,33.1024,33.1301,8900.0
2013-03-26 14:30:00,47.84,47.85,47.8,47.84,10800.0,33.1232,33.1301,33.0955,33.1232,10800.0
2013-03-26 15:00:00,47.84,47.87,47.83,47.87,7000.0,33.1232,33.144,33.1163,33.144,7000.0
2013-03-26 15:30:00,47.87,47.93,47.86,47.93,13500.0,33.144,33.1855,33.137,33.1855,13500.0
2013-03-27 09:30:00,47.63,47.63,47.39,47.45,27700.0,32.9778,32.9778,32.8116,32.8532,27700.0
2013-03-27 10:00:00,47.43,47.57,47.42,47.57,9400.0,32.8393,32.9363,32.8324,32.9363,9400.0
2013-03-27 10:30:00,47.56,47.6,47.55,47.57,5400.0,32.9293,32.957,32.9224,32.9363,5400.0
2013-03-27 11:00:00,47.59,47.65,47.55,47.62,6000.0,32.9501,32.9916,32.9224,32.9709,6000.0
2013-03-27 11:30:00,47.61,47.69,47.61,47.65,2400.0,32.9639,33.0193,32.9639,32.9916,2400.0
2013-03-27 12:00:00,47.67,47.72,47.67,47.7,3400.0,33.0055,33.0401,33.0055,33.0263,3400.0
2013-03-27 12:30:00,47.66,47.69,47.63,47.63,4900.0,32.9986,33.0193,32.9778,32.9778,4900.0
2013-03-27 13:00:00,47.66,47.67,47.6,47.67,6900.0,32.9986,33.0055,32.957,33.0055,6900.0
2013-03-27 13:30:00,47.66,47.71,47.66,47.69,2000.0,32.9986,33.0332,32.9986,33.0193,2000.0
2013-03-27 14:00:00,47.7,47.78,47.69,47.78,2200.0,33.0263,33.0817,33.0193,33.0817,2200.0
2013-03-27 14:30:00,47.78,47.79,47.76,47.77,6200.0,33.0817,33.0886,33.0678,33.0747,6200.0
2013-03-27 15:00:00,47.75,47.79,47.73,47.78,23800.0,33.0609,33.0886,33.047,33.0817,23800.0
2013-03-27 15:30:00,47.78,47.79,47.74,47.77,20100.0,33.0817,33.0886,33.054,33.0747,20100.0
2013-03-28 09:30:00,47.86,47.9,47.76,47.84,35200.0,33.137,33.1647,33.0678,33.1232,35200.0
2013-03-28 10:00:00,47.85,47.9,47.81,47.9,5900.0,33.1301,33.1647,33.1024,33.1647,5900.0
2013-03-28 10:30:00,47.9,47.96,47.84,47.96,2700.0,33.1647,33.2063,33.1232,33.2063,2700.0
2013-03-28 11:00:00,47.92,47.92,47.89,47.91,1500.0,33.1786,33.1786,33.1578,33.1717,1500.0
2013-03-28 11:30:00,47.96,47.99,47.93,47.99,16200.0,33.2063,33.2271,33.1855,33.2271,16200.0
2013-03-28 12:00:00,47.96,47.96,47.81,47.82,21800.0,33.2063,33.2063,33.1024,33.1093,21800.0
2013-03-28 12:30:00,47.83,47.88,47.79,47.88,7200.0,33.1163,33.1509,33.0886,33.1509,7200.0
2013-03-28 13:00:00,47.85,47.87,47.83,47.83,43000.0,33.1301,33.144,33.1163,33.1163,43000.0
2013-03-28 13:30:00,47.84,47.87,47.83,47.87,1600.0,33.1232,33.144,33.1163,33.144,1600.0
2013-03-28 14:00:00,47.9,47.93,47.9,47.93,3400.0,33.1647,33.1855,33.1647,33.1855,3400.0
2013-03-28 14:30:00,47.92,47.94,47.9,47.92,7300.0,33.1786,33.1924,33.1647,33.1786,7300.0
2013-03-28 15:00:00,47.92,47.97,47.89,47.97,13400.0,33.1786,33.2132,33.1578,33.2132,13400.0
2013-03-28 15:30:00,47.96,47.99,47.95,47.97,13900.0,33.2063,33.2271,33.1994,33.2132,13900.0
2013-04-01 09:30:00,47.81,47.9,47.71,47.71,27200.0,33.1024,33.1647,33.0332,33.0332,27200.0
2013-04-01 10:00:00,47.73,47.76,47.63,47.71,24900.0,33.047,33.0678,32.9778,33.0332,24900.0
2013-04-01 10:30:00,47.71,47.71,47.51,47.54,13800.0,33.0332,33.0332,32.8947,32.9155,13800.0
2013-04-01 11:00:00,47.52,47.53,47.48,47.53,8300.0,32.9016,32.9086,32.8739,32.9086,8300.0
2013-04-01 11:30:00,47.53,47.53,47.49,47.51,15800.0,32.9086,32.9086,32.8809,32.8947,15800.0
2013-04-01 12:00:00,47.49,47.51,47.46,47.49,7000.0,32.8809,32.8947,32.8601,32.8809,7000.0
2013-04-01 12:30:00,47.46,47.51,47.45,47.51,15700.0,32.8601,32.8947,32.8532,32.8947,15700.0
2013-04-01 13:00:00,47.51,47.53,47.51,47.53,13800.0,32.8947,32.9086,32.8947,32.9086,13800.0
2013-04-01 13:30:00,47.53,47.53,47.51,47.52,9900.0,32.9086,32.9086,32.8947,32.9016,9900.0
2013-04-01 14:00:00,47.52,47.53,47.51,47.52,9700.0,32.9016,32.9086,32.8947,32.9016,9700.0
2013-04-01 14:30:00,47.53,47.53,47.47,47.5,28800.0,32.9086,32.9086,32.867,32.8878,28800.0
2013-04-01 15:00:00,47.49,47.5,47.41,47.46,15900.0,32.8809,32.8878,32.8255,32.8601,15900.0
2013-04-01 15:30:00,47.42,47.51,47.4,47.47,75800.0,32.8324,32.8947,32.8186,32.867,75800.0
2013-04-02 09:30:00,47.83,47.83,47.63,47.75,9600.0,33.1163,33.1163,32.9778,33.0609,9600.0
2013-04-02 10:00:00,47.82,47.84,47.77,47.81,17200.0,33.1093,33.1232,33.0747,33.1024,17200.0
2013-04-02 10:30:00,47.82,47.9,47.79,47.88,7900.0,33.1093,33.1647,33.0886,33.1509,7900.0
2013-04-02 11:00:00,47.89,47.95,47.87,47.9,3100.0,33.1578,33.1994,33.144,33.1647,3100.0
2013-04-02 11:30:00,47.91,47.91,47.84,47.84,2400.0,33.1717,33.1717,33.1232,33.1232,2400.0
2013-04-02 12:00:00,47.83,47.87,47.82,47.86,5100.0,33.1163,33.144,33.1093,33.137,5100.0
2013-04-02 12:30:00,47.84,47.88,47.84,47.85,67500.0,33.1232,33.1509,33.1232,33.1301,67500.0
2013-04-02 13:00:00,47.85,47.86,47.81,47.82,9600.0,33.1301,33.137,33.1024,33.1093,9600.0
2013-04-02 13:30:00,47.82,47.87,47.81,47.86,6700.0,33.1093,33.144,33.1024,33.137,6700.0
2013-04-02 14:00:00,47.86,47.87,47.82,47.82,2300.0,33.137,33.144,33.1093,33.1093,2300.0
2013-04-02 14:30:00,47.81,47.81,47.78,47.78,3400.0,33.1024,33.1024,33.0817,33.0817,3400.0
2013-04-02 15:00:00,47.79,47.79,47.74,47.74,6700.0,33.0886,33.0886,33.054,33.054,6700.0
2013-04-02 15:30:00,47.74,47.79,47.71,47.79,14800.0,33.054,33.0886,33.0332,33.0886,14800.0
2013-04-03 09:30:00,47.95,47.96,47.82,47.82,6300.0,33.1994,33.2063,33.1093,33.1093,6300.0
2013-04-03 10:00:00,47.8,47.8,47.76,47.8,4500.0,33.0955,33.0955,33.0678,33.0955,4500.0
2013-04-03 10:30:00,47.75,47.76,47.68,47.68,18500.0,33.0609,33.0678,33.0124,33.0124,18500.0
2013-04-03 11:00:00,47.63,47.63,47.57,47.62,7200.0,32.9778,32.9778,32.9363,32.9709,7200.0
2013-04-03 11:30:00,47.57,47.65,47.57,47.65,6800.0,32.9363,32.9916,32.9363,32.9916,6800.0
2013-04-03 12:00:00,47.61,47.65,47.55,47.55,13000.0,32.9639,32.9916,32.9224,32.9224,13000.0
2013-04-03 12:30:00,47.55,47.58,47.51,47.51,19300.0,32.9224,32.9432,32.8947,32.8947,19300.0
2013-04-03 13:00:00,47.5,47.54,47.5,47.5,11900.0,32.8878,32.9155,32.8878,32.8878,11900.0
2013-04-03 13:30:00,47.47,47.47,47.4,47.41,9000.0,32.867,32.867,32.8186,32.8255,9000.0
2013-04-03 14:00:00,47.39,47.46,47.37,47.42,10800.0,32.8116,32.8601,32.7978,32.8324,10800.0
2013-04-03 14:30:00,47.42,47.55,47.42,47.52,28600.0,32.8324,32.9224,32.8324,32.9016,28600.0
2013-04-03 15:00:00,47.52,47.52,47.42,47.42,18400.0,32.9016,32.9016,32.8324,32.8324,18400.0
2013-04-03 15:30:00,47.42,47.46,47.31,47.36,39200.0,32.8324,32.8601,32.7562,32.7909,39200.0
2013-04-04 09:30:00,47.55,47.66,47.45,47.6,48800.0,32.9224,32.9986,32.8532,32.957,48800.0
2013-04-04 10:00:00,47.66,47.74,47.41,47.41,67200.0,32.9986,33.054,32.8255,32.8255,67200.0
2013-04-04 10:30:00,47.4,47.53,47.4,47.45,9600.0,32.8186,32.9086,32.8186,32.8532,9600.0
2013-04-04 11:00:00,47.46,47.51,47.44,47.51,2900.0,32.8601,32.8947,32.8462,32.8947,2900.0
2013-04-04 11:30:00,47.44,47.48,47.44,47.47,6200.0,32.8462,32.8739,32.8462,32.867,6200.0
2013-04-04 12:00:00,47.42,47.43,47.38,47.41,6400.0,32.8324,32.8393,32.8047,32.8255,6400.0
2013-04-04 12:30:00,47.43,47.47,47.43,47.46,18000.0,32.8393,32.867,32.8393,32.8601,18000.0
2013-04-04 13:00:00,47.46,47.54,47.44,47.54,7000.0,32.8601,32.9155,32.8462,32.9155,7000.0
2013-04-04 13:30:00,47.52,47.65,47.52,47.65,3700.0,32.9016,32.9916,32.9016,32.9916,3700.0
2013-04-04 14:00:00,47.61,47.73,47.6,47.72,13900.0,32.9639,33.047,32.957,33.0401,13900.0
2013-04-04 14:30:00,47.73,47.73,47.65,47.65,9800.0,33.047,33.047,32.9916,32.9916,9800.0
2013-04-04 15:00:00,47.65,47.68,47.61,47.64,14800.0,32.9916,33.0124,32.9639,32.9847,14800.0
2013-04-04 15:30:00,47.64,47.69,47.64,47.69,27300.0,32.9847,33.0193,32.9847,33.0193,27300.0
2013-04-05 09:30:00,47.0,47.05,46.86,46.87,70400.0,32.5416,32.5762,32.4447,32.4516,70400.0
2013-04-05 10:00:00,46.87,46.96,46.86,46.96,36100.0,32.4516,32.5139,32.4447,32.5139,36100.0
2013-04-05 10:30:00,46.96,47.17,46.94,47.17,17100.0,32.5139,32.6593,32.5001,32.6593,17100.0
2013-04-05 11:00:00,47.15,47.19,47.1,47.15,10700.0,32.6455,32.6732,32.6108,32.6455,10700.0
2013-04-05 11:30:00,47.17,47.18,47.13,47.15,3300.0,32.6593,32.6662,32.6316,32.6455,3300.0
2013-04-05 12:00:00,47.15,47.18,47.14,47.15,7300.0,32.6455,32.6662,32.6385,32.6455,7300.0
2013-04-05 12:30:00,47.18,47.21,47.17,47.21,6000.0,32.6662,32.687,32.6593,32.687,6000.0
2013-04-05 13:00:00,47.17,47.24,47.17,47.22,4300.0,32.6593,32.7078,32.6593,32.6939,4300.0
2013-04-05 13:30:00,47.21,47.24,47.2,47.2,7500.0,32.687,32.7078,32.6801,32.6801,7500.0
2013-04-05 14:00:00,47.22,47.23,47.17,47.23,8400.0,32.6939,32.7008,32.6593,32.7008,8400.0
2013-04-05 14:30:00,47.22,47.26,47.2,47.25,5000.0,32.6939,32.7216,32.6801,32.7147,5000.0
2013-04-05 15:00:00,47.23,47.27,47.19,47.19,43400.0,32.7008,32.7285,32.6732,32.6732,43400.0
2013-04-05 15:30:00,47.19,47.37,47.19,47.33,49700.0,32.6732,32.7978,32.6732,32.7701,49700.0
2013-04-08 09:30:00,47.41,47.41,47.24,47.33,12700.0,32.8255,32.8255,32.7078,32.7701,12700.0
2013-04-08 10:00:00,47.29,47.35,47.27,47.3,7000.0,32.7424,32.7839,32.7285,32.7493,7000.0
2013-04-08 10:30:00,47.32,47.37,47.26,47.32,2000.0,32.7632,32.7978,32.7216,32.7632,2000.0
2013-04-08 11:00:00,47.34,47.35,47.28,47.28,2200.0,32.777,32.7839,32.7355,32.7355,2200.0
2013-04-08 11:30:00,47.32,47.32,47.3,47.32,3100.0,32.7632,32.7632,32.7493,32.7632,3100.0
2013-04-08 12:00:00,47.33,47.35,47.33,47.33,13400.0,32.7701,32.7839,32.7701,32.7701,13400.0
2013-04-08 12:30:00,47.34,47.37,47.31,47.36,21000.0,32.777,32.7978,32.7562,32.7909,21000.0
2013-04-08 13:00:00,47.3,47.37,47.3,47.36,6200.0,32.7493,32.7978,32.7493,32.7909,6200.0
2013-04-08 13:30:00,47.35,47.41,47.35,47.41,14800.0,32.7839,32.8255,32.7839,32.8255,14800.0
2013-04-08 14:00:00,47.44,47.48,47.42,47.43,12200.0,32.8462,32.8739,32.8324,32.8393,12200.0
2013-04-08 14:30:00,47.43,47.48,47.43,47.46,14300.0,32.8393,32.8739,32.8393,32.8601,14300.0
2013-04-08 15:00:00,47.43,47.48,47.41,47.48,10200.0,32.8393,32.8739,32.8255,32.8739,10200.0
2013-04-08 15:30:00,47.46,47.55,47.45,47.55,7300.0,32.8601,32.9224,32.8532,32.9224,7300.0
2013-04-09 09:30:00,47.5,47.7,47.43,47.43,34800.0,32.8878,33.0263,32.8393,32.8393,34800.0
2013-04-09 10:00:00,47.44,47.57,47.42,47.57,12600.0,32.8462,32.9363,32.8324,32.9363,12600.0
2013-04-09 10:30:00,47.57,47.59,47.5,47.55,56600.0,32.9363,32.9501,32.8878,32.9224,56600.0
2013-04-09 11:00:00,47.57,47.67,47.57,47.67,7100.0,32.9363,33.0055,32.9363,33.0055,7100.0
2013-04-09 11:30:00,47.7,47.75,47.67,47.75,10800.0,33.0263,33.0609,33.0055,33.0609,10800.0
2013-04-09 12:00:00,47.75,47.77,47.71,47.71,6400.0,33.0609,33.0747,33.0332,33.0332,6400.0
2013-04-09 12:30:00,47.8,47.86,47.8,47.82,2900.0,33.0955,33.137,33.0955,33.1093,2900.0
2013-04-09 13:00:00,47.8,47.93,47.8,47.93,6200.0,33.0955,33.1855,33.0955,33.1855,6200.0
2013-04-09 13:30:00,47.94,47.97,47.9,47.94,15200.0,33.1924,33.2132,33.1647,33.1924,15200.0
2013-04-09 14:00:00,47.92,47.94,47.9,47.93,3000.0,33.1786,33.1924,33.1647,33.1855,3000.0
2013-04-09 14:30:00,47.94,47.97,47.94,47.97,5400.0,33.1924,33.2132,33.1924,33.2132,5400.0
2013-04-09 15:00:00,47.98,47.98,47.9,47.9,7900.0,33.2201,33.2201,33.1647,33.1647,7900.0
2013-04-09 15:30:00,47.91,47.91,47.83,47.83,13400.0,33.1717,33.1717,33.1163,33.1163,13400.0
2013-04-10 09:30:00,48.12,48.27,48.12,48.26,11900.0,33.3171,33.4209,33.3171,33.414,11900.0
2013-04-10 10:00:00,48.24,48.31,48.24,48.29,3000.0,33.4001,33.4486,33.4001,33.4348,3000.0
2013-04-10 10:30:00,48.3,48.42,48.3,48.41,5400.0,33.4417,33.5248,33.4417,33.5178,5400.0
2013-04-10 11:00:00,48.47,48.49,48.42,48.44,3200.0,33.5594,33.5732,33.5248,33.5386,3200.0
2013-04-10 11:30:00,48.43,48.44,48.38,48.42,2000.0,33.5317,33.5386,33.4971,33.5248,2000.0
2013-04-10 12:00:00,48.38,48.46,48.38,48.43,2900.0,33.4971,33.5525,33.4971,33.5317,2900.0
2013-04-10 12:30:00,48.43,48.46,48.39,48.45,8800.0,33.5317,33.5525,33.504,33.5455,8800.0
2013-04-10 13:00:00,48.44,48.45,48.41,48.45,1200.0,33.5386,33.5455,33.5178,33.5455,1200.0
2013-04-10 13:30:00,48.42,48.44,48.42,48.43,14800.0,33.5248,33.5386,33.5248,33.5317,14800.0
2013-04-10 14:00:00,48.44,48.46,48.42,48.44,14900.0,33.5386,33.5525,33.5248,33.5386,14900.0
2013-04-10 14:30:00,48.43,48.43,48.35,48.41,9500.0,33.5317,33.5317,33.4763,33.5178,9500.0
2013-04-10 15:00:00,48.39,48.45,48.39,48.44,3900.0,33.504,33.5455,33.504,33.5386,3900.0
2013-04-10 15:30:00,48.44,48.5,48.44,48.47,60600.0,33.5386,33.5802,33.5386,33.5594,60600.0
2013-04-11 09:30:00,48.65,48.68,48.55,48.67,13600.0,33.684,33.7048,33.6148,33.6979,13600.0
2013-04-11 10:00:00,48.65,48.72,48.65,48.71,11100.0,33.684,33.7325,33.684,33.7256,11100.0
2013-04-11 10:30:00,48.68,48.83,48.68,48.78,6000.0,33.7048,33.8086,33.7048,33.774,6000.0
2013-04-11 11:00:00,48.83,48.88,48.81,48.87,5800.0,33.8086,33.8433,33.7948,33.8363,5800.0
2013-04-11 11:30:00,48.85,48.85,48.77,48.77,6400.0,33.8225,33.8225,33.7671,33.7671,6400.0
2013-04-11 12:00:00,48.76,48.78,48.74,48.77,7500.0,33.7602,33.774,33.7463,33.7671,7500.0
2013-04-11 12:30:00,48.77,48.81,48.75,48.79,6000.0,33.7671,33.7948,33.7533,33.781,6000.0
2013-04-11 13:00:00,48.76,48.81,48.76,48.81,5500.0,33.7602,33.7948,33.7602,33.7948,5500.0
2013-04-11 13:30:00,48.82,48.82,48.75,48.75,6700.0,33.8017,33.8017,33.7533,33.7533,6700.0
2013-04-11 14:00:00,48.74,48.74,48.68,48.71,900.0,33.7463,33.7463,33.7048,33.7256,900.0
2013-04-11 14:30:00,48.76,48.78,48.73,48.78,8400.0,33.7602,33.774,33.7394,33.774,8400.0
2013-04-11 15:00:00,48.77,48.78,48.7,48.74,12500.0,33.7671,33.774,33.7186,33.7463,12500.0
2013-04-11 15:30:00,48.74,48.74,48.68,48.69,10600.0,33.7463,33.7463,33.7048,33.7117,10600.0
2013-04-12 09:30:00,48.43,48.46,48.22,48.36,18900.0,33.5317,33.5525,33.3863,33.4832,18900.0
2013-04-12 10:00:00,48.36,48.4,48.33,48.35,4000.0,33.4832,33.5109,33.4625,33.4763,4000.0
2013-04-12 10:30:00,48.33,48.34,48.15,48.19,10100.0,33.4625,33.4694,33.3378,33.3655,10100.0
2013-04-12 11:00:00,48.15,48.24,48.14,48.24,700.0,33.3378,33.4001,33.3309,33.4001,700.0
2013-04-12 11:30:00,48.18,48.28,48.16,48.25,45200.0,33.3586,33.4278,33.3448,33.4071,45200.0
2013-04-12 12:00:00,48.22,48.31,48.22,48.27,4200.0,33.3863,33.4486,33.3863,33.4209,4200.0
2013-04-12 12:30:00,48.29,48.34,48.29,48.34,800.0,33.4348,33.4694,33.4348,33.4694,800.0
2013-04-12 13:00:00,48.36,48.38,48.33,48.35,12200.0,33.4832,33.4971,33.4625,33.4763,12200.0
2013-04-12 13:30:00,48.34,48.36,48.32,48.35,14000.0,33.4694,33.4832,33.4555,33.4763,14000.0
2013-04-12 14:00:00,48.35,48.35,48.31,48.31,2800.0,33.4763,33.4763,33.4486,33.4486,2800.0
2013-04-12 14:30:00,48.3,48.32,48.28,48.3,20200.0,33.4417,33.4555,33.4278,33.4417,20200.0
2013-04-12 15:00:00,48.31,48.38,48.29,48.33,16600.0,33.4486,33.4971,33.4348,33.4625,16600.0
2013-04-12 15:30:00,48.33,48.4,48.33,48.4,4600.0,33.4625,33.5109,33.4625,33.5109,4600.0
2013-04-15 09:30:00,48.01,48.04,47.82,47.87,23900.0,33.2409,33.2617,33.1093,33.144,23900.0
2013-04-15 10:00:00,47.81,47.84,47.78,47.84,12900.0,33.1024,33.1232,33.0817,33.1232,12900.0
2013-04-15 10:30:00,47.85,47.92,47.8,47.8,9700.0,33.1301,33.1786,33.0955,33.0955,9700.0
2013-04-15 11:00:00,47.86,47.87,47.75,47.75,6200.0,33.137,33.144,33.0609,33.0609,6200.0
2013-04-15 11:30:00,47.82,47.9,47.75,47.75,3400.0,33.1093,33.1647,33.0609,33.0609,3400.0
2013-04-15 12:00:00,47.71,47.72,47.65,47.71,6800.0,33.0332,33.0401,32.9916,33.0332,6800.0
2013-04-15 12:30:00,47.66,47.67,47.59,47.59,7000.0,32.9986,33.0055,32.9501,32.9501,7000.0
2013-04-15 13:00:00,47.57,47.63,47.56,47.62,10300.0,32.9363,32.9778,32.9293,32.9709,10300.0
2013-04-15 13:30:00,47.64,47.64,47.6,47.6,1200.0,32.9847,32.9847,32.957,32.957,1200.0
2013-04-15 14:00:00,47.57,47.59,47.47,47.49,25900.0,32.9363,32.9501,32.867,32.8809,25900.0
2013-04-15 14:30:00,47.51,47.6,47.45,47.45,5400.0,32.8947,32.957,32.8532,32.8532,5400.0
2013-04-15 15:00:00,47.42,47.46,47.37,47.43,14900.0,32.8324,32.8601,32.7978,32.8393,14900.0
2013-04-15 15:30:00,47.42,47.44,47.28,47.29,45300.0,32.8324,32.8462,32.7355,32.7424,45300.0
2013-04-16 09:30:00,48.06,48.06,47.9,47.96,18900.0,33.2755,33.2755,33.1647,33.2063,18900.0
2013-04-16 10:00:00,47.98,47.98,47.84,47.84,8700.0,33.2201,33.2201,33.1232,33.1232,8700.0
2013-04-16 10:30:00,47.89,47.92,47.75,47.82,6300.0,33.1578,33.1786,33.0609,33.1093,6300.0
2013-04-16 11:00:00,47.82,47.9,47.78,47.84,12800.0,33.1093,33.1647,33.0817,33.1232,12800.0
2013-04-16 11:30:00,47.89,47.94,47.87,47.88,3800.0,33.1578,33.1924,33.144,33.1509,3800.0
2013-04-16 12:00:00,48.0,48.0,47.98,48.0,2000.0,33.234,33.234,33.2201,33.234,2000.0
2013-04-16 12:30:00,48.0,48.07,48.0,48.07,9200.0,33.234,33.2824,33.234,33.2824,9200.0
2013-04-16 13:00:00,48.06,48.07,48.03,48.06,29700.0,33.2755,33.2824,33.2547,33.2755,29700.0
2013-04-16 13:30:00,48.08,48.08,48.02,48.04,8100.0,33.2894,33.2894,33.2478,33.2617,8100.0
2013-04-16 14:00:00,48.04,48.07,47.98,48.0,13200.0,33.2617,33.2824,33.2201,33.234,13200.0
2013-04-16 14:30:00,48.01,48.03,47.98,47.98,3200.0,33.2409,33.2547,33.2201,33.2201,3200.0
2013-04-16 15:00:00,47.96,48.06,47.96,48.06,4700.0,33.2063,33.2755,33.2063,33.2755,4700.0
2013-04-16 15:30:00,48.05,48.12,48.02,48.1,9600.0,33.2686,33.3171,33.2478,33.3032,9600.0
2013-04-17 09:30:00,47.64,47.64,47.38,47.41,31500.0,32.9847,32.9847,32.8047,32.8255,31500.0
2013-04-17 10:00:00,47.41,47.41,47.21,47.29,10100.0,32.8255,32.8255,32.687,32.7424,10100.0
2013-04-17 10:30:00,47.25,47.25,46.98,46.98,23800.0,32.7147,32.7147,32.5278,32.5278,23800.0
2013-04-17 11:00:00,46.97,47.11,46.96,47.08,10200.0,32.5208,32.6178,32.5139,32.597,10200.0
2013-04-17 11:30:00,47.08,47.16,47.04,47.07,3500.0,32.597,32.6524,32.5693,32.5901,3500.0
2013-04-17 12:00:00,47.09,47.1,46.9,46.9,5000.0,32.6039,32.6108,32.4724,32.4724,5000.0
2013-04-17 12:30:00,46.94,47.01,46.89,47.01,6500.0,32.5001,32.5485,32.4654,32.5485,6500.0
2013-04-17 13:00:00,47.01,47.07,46.96,47.07,8000.0,32.5485,32.5901,32.5139,32.5901,8000.0
2013-04-17 13:30:00,47.03,47.15,47.02,47.08,3300.0,32.5624,32.6455,32.5554,32.597,3300.0
2013-04-17 14:00:00,47.07,47.14,47.06,47.13,6400.0,32.5901,32.6385,32.5831,32.6316,6400.0
2013-04-17 14:30:00,47.13,47.14,47.02,47.1,39800.0,32.6316,32.6385,32.5554,32.6108,39800.0
2013-04-17 15:00:00,47.06,47.18,47.05,47.12,15700.0,32.5831,32.6662,32.5762,32.6247,15700.0
2013-04-17 15:30:00,47.11,47.17,47.05,47.11,9900.0,32.6178,32.6593,32.5762,32.6178,9900.0
2013-04-18 09:30:00,47.27,47.3,47.04,47.13,28100.0,32.7285,32.7493,32.5693,32.6316,28100.0
2013-04-18 10:00:00,47.08,47.17,46.85,46.99,13400.0,32.597,32.6593,32.4377,32.5347,13400.0
2013-04-18 10:30:00,47.04,47.22,47.04,47.2,4500.0,32.5693,32.6939,32.5693,32.6801,4500.0
2013-04-18 11:00:00,47.14,47.21,47.1,47.1,3800.0,32.6385,32.687,32.6108,32.6108,3800.0
2013-04-18 11:30:00,47.09,47.09,47.01,47.02,3700.0,32.6039,32.6039,32.5485,32.5554,3700.0
2013-04-18 12:00:00,47.08,47.1,47.07,47.07,9200.0,32.597,32.6108,32.5901,32.5901,9200.0
2013-04-18 12:30:00,47.07,47.16,47.07,47.15,5500.0,32.5901,32.6524,32.5901,32.6455,5500.0
2013-04-18 13:00:00,47.18,47.18,47.15,47.15,15500.0,32.6662,32.6662,32.6455,32.6455,15500.0
2013-04-18 13:30:00,47.14,47.15,47.08,47.1,16900.0,32.6385,32.6455,32.597,32.6108,16900.0
2013-04-18 14:00:00,47.07,47.08,46.95,47.03,50300.0,32.5901,32.597,32.507,32.5624,50300.0
2013-04-18 14:30:00,47.0,47.05,46.92,46.93,18300.0,32.5416,32.5762,32.4862,32.4931,18300.0
2013-04-18 15:00:00,46.95,47.04,46.95,47.03,15500.0,32.507,32.5693,32.507,32.5624,15500.0
2013-04-18 15:30:00,47.06,47.08,47.03,47.06,13200.0,32.5831,32.597,32.5624,32.5831,13200.0
2013-04-19 09:30:00,47.32,47.49,47.32,47.32,14500.0,32.7632,32.8809,32.7632,32.7632,14500.0
2013-04-19 10:00:00,47.44,47.44,47.37,47.37,6800.0,32.8462,32.8462,32.7978,32.7978,6800.0
2013-04-19 10:30:00,47.38,47.41,47.33,47.36,4500.0,32.8047,32.8255,32.7701,32.7909,4500.0
2013-04-19 11:00:00,47.41,47.52,47.37,47.52,40800.0,32.8255,32.9016,32.7978,32.9016,40800.0
2013-04-19 11:30:00,47.49,47.54,47.48,47.48,9600.0,32.8809,32.9155,32.8739,32.8739,9600.0
2013-04-19 12:00:00,47.46,47.46,47.42,47.44,6600.0,32.8601,32.8601,32.8324,32.8462,6600.0
2013-04-19 12:30:00,47.43,47.44,47.37,47.4,3700.0,32.8393,32.8462,32.7978,32.8186,3700.0
2013-04-19 13:00:00,47.35,47.44,47.35,47.44,1200.0,32.7839,32.8462,32.7839,32.8462,1200.0
2013-04-19 13:30:00,47.45,47.46,47.42,47.43,66400.0,32.8532,32.8601,32.8324,32.8393,66400.0
2013-04-19 14:00:00,47.45,47.5,47.45,47.5,3300.0,32.8532,32.8878,32.8532,32.8878,3300.0
2013-04-19 14:30:00,47.5,47.5,47.45,47.48,2300.0,32.8878,32.8878,32.8532,32.8739,2300.0
2013-04-19 15:00:00,47.46,47.51,47.42,47.5,12600.0,32.8601,32.8947,32.8324,32.8878,12600.0
2013-04-19 15:30:00,47.51,47.55,47.49,47.53,28900.0,32.8947,32.9224,32.8809,32.9086,28900.0
2013-04-22 09:30:00,47.6,47.6,47.41,47.47,27500.0,32.957,32.957,32.8255,32.867,27500.0
2013-04-22 10:00:00,47.45,47.46,47.27,47.27,9800.0,32.8532,32.8601,32.7285,32.7285,9800.0
2013-04-22 10:30:00,47.28,47.38,47.25,47.35,8900.0,32.7355,32.8047,32.7147,32.7839,8900.0
2013-04-22 11:00:00,47.37,47.4,47.37,47.38,3300.0,32.7978,32.8186,32.7978,32.8047,3300.0
2013-04-22 11:30:00,47.38,47.53,47.37,47.53,7200.0,32.8047,32.9086,32.7978,32.9086,7200.0
2013-04-22 12:00:00,47.51,47.56,47.51,47.53,9900.0,32.8947,32.9293,32.8947,32.9086,9900.0
2013-04-22 12:30:00,47.53,47.61,47.53,47.58,8000.0,32.9086,32.9639,32.9086,32.9432,8000.0
2013-04-22 13:00:00,47.57,47.57,47.53,47.53,11900.0,32.9363,32.9363,32.9086,32.9086,11900.0
2013-04-22 13:30:00,47.55,47.6,47.55,47.58,10200.0,32.9224,32.957,32.9224,32.9432,10200.0
2013-04-22 14:00:00,47.57,47.7,47.56,47.7,13400.0,32.9363,33.0263,32.9293,33.0263,13400.0
2013-04-22 14:30:00,47.71,47.72,47.68,47.68,6000.0,33.0332,33.0401,33.0124,33.0124,6000.0
2013-04-22 15:00:00,47.66,47.71,47.66,47.7,5600.0,32.9986,33.0332,32.9986,33.0263,5600.0
2013-04-22 15:30:00,47.68,47.71,47.65,47.67,13400.0,33.0124,33.0332,32.9916,33.0055,13400.0
2013-04-23 09:30:00,48.01,48.05,47.93,48.05,21500.0,33.2409,33.2686,33.1855,33.2686,21500.0
2013-04-23 10:00:00,48.01,48.13,48.01,48.11,4300.0,33.2409,33.324,33.2409,33.3101,4300.0
2013-04-23 10:30:00,48.12,48.15,48.09,48.12,2900.0,33.3171,33.3378,33.2963,33.3171,2900.0
2013-04-23 11:00:00,48.14,48.18,48.08,48.15,14800.0,33.3309,33.3586,33.2894,33.3378,14800.0
2013-04-23 11:30:00,48.17,48.21,48.15,48.21,7300.0,33.3517,33.3794,33.3378,33.3794,7300.0
2013-04-23 12:00:00,48.2,48.2,48.15,48.2,21500.0,33.3725,33.3725,33.3378,33.3725,21500.0
2013-04-23 12:30:00,48.19,48.21,48.12,48.14,17100.0,33.3655,33.3794,33.3171,33.3309,17100.0
2013-04-23 13:00:00,48.16,48.19,47.95,48.13,52200.0,33.3448,33.3655,33.1994,33.324,52200.0
2013-04-23 13:30:00,48.14,48.17,48.11,48.15,7300.0,33.3309,33.3517,33.3101,33.3378,7300.0
2013-04-23 14:00:00,48.14,48.16,48.1,48.1,5500.0,33.3309,33.3448,33.3032,33.3032,5500.0
2013-04-23 14:30:00,48.07,48.13,48.07,48.13,13500.0,33.2824,33.324,33.2824,33.324,13500.0
2013-04-23 15:00:00,48.12,48.22,48.12,48.22,15300.0,33.3171,33.3863,33.3171,33.3863,15300.0
2013-04-23 15:30:00,48.22,48.22,48.17,48.21,23400.0,33.3863,33.3863,33.3517,33.3794,23400.0
2013-04-24 09:30:00,48.33,48.44,48.33,48.41,7300.0,33.4625,33.5386,33.4625,33.5178,7300.0
2013-04-24 10:00:00,48.41,48.41,48.34,48.41,16200.0,33.5178,33.5178,33.4694,33.5178,16200.0
2013-04-24 10:30:00,48.44,48.5,48.44,48.5,2900.0,33.5386,33.5802,33.5386,33.5802,2900.0
2013-04-24 11:00:00,48.5,48.53,48.43,48.5,47300.0,33.5802,33.6009,33.5317,33.5802,47300.0
2013-04-24 11:30:00,48.5,48.51,48.45,48.47,40000.0,33.5802,33.5871,33.5455,33.5594,40000.0
2013-04-24 12:00:00,48.48,48.51,48.48,48.5,3100.0,33.5663,33.5871,33.5663,33.5802,3100.0
2013-04-24 12:30:00,48.49,48.51,48.43,48.5,6500.0,33.5732,33.5871,33.5317,33.5802,6500.0
2013-04-24 13:00:00,48.49,48.56,48.47,48.5,5600.0,33.5732,33.6217,33.5594,33.5802,5600.0
2013-04-24 13:30:00,48.55,48.57,48.55,48.56,2300.0,33.6148,33.6286,33.6148,33.6217,2300.0
2013-04-24 14:00:00,48.56,48.62,48.56,48.6,3800.0,33.6217,33.6632,33.6217,33.6494,3800.0
2013-04-24 14:30:00,48.6,48.64,48.6,48.64,7300.0,33.6494,33.6771,33.6494,33.6771,7300.0
2013-04-24 15:00:00,48.64,48.64,48.57,48.58,21900.0,33.6771,33.6771,33.6286,33.6356,21900.0
2013-04-24 15:30:00,48.58,48.6,48.55,48.56,16100.0,33.6356,33.6494,33.6148,33.6217,16100.0
2013-04-25 09:30:00,48.72,48.95,48.72,48.8,14800.0,33.7325,33.8917,33.7325,33.7879,14800.0
2013-04-25 10:00:00,48.86,48.87,48.81,48.86,4200.0,33.8294,33.8363,33.7948,33.8294,4200.0
2013-04-25 10:30:00,48.89,48.94,48.89,48.91,5700.0,33.8502,33.8848,33.8502,33.864,5700.0
2013-04-25 11:00:00,48.97,48.98,48.94,48.97,1300.0,33.9056,33.9125,33.8848,33.9056,1300.0
2013-04-25 11:30:00,48.96,48.98,48.92,48.93,3800.0,33.8987,33.9125,33.871,33.8779,3800.0
2013-04-25 12:00:00,48.92,48.94,48.92,48.93,1500.0,33.871,33.8848,33.871,33.8779,1500.0
2013-04-25 12:30:00,48.92,48.95,48.91,48.94,6800.0,33.871,33.8917,33.864,33.8848,6800.0
2013-04-25 13:00:00,48.94,48.95,48.92,48.94,10300.0,33.8848,33.8917,33.871,33.8848,10300.0
2013-04-25 13:30:00,48.95,49.0,48.94,49.0,2500.0,33.8917,33.9264,33.8848,33.9264,2500.0
2013-04-25 14:00:00,49.0,49.03,48.99,48.99,3300.0,33.9264,33.9471,33.9194,33.9194,3300.0
2013-04-25 14:30:00,49.01,49.01,48.91,48.91,3700.0,33.9333,33.9333,33.864,33.864,3700.0
2013-04-25 15:00:00,48.89,48.89,48.78,48.78,3200.0,33.8502,33.8502,33.774,33.774,3200.0
2013-04-25 15:30:00,48.78,48.83,48.78,48.82,7500.0,33.774,33.8086,33.774,33.8017,7500.0
2013-04-26 09:30:00,48.83,48.88,48.72,48.86,20300.0,33.8086,33.8433,33.7325,33.8294,20300.0
2013-04-26 10:00:00,48.83,48.83,48.76,48.76,3300.0,33.8086,33.8086,33.7602,33.7602,3300.0
2013-04-26 10:30:00,48.86,48.86,48.77,48.77,9600.0,33.8294,33.8294,33.7671,33.7671,9600.0
2013-04-26 11:00:00,48.75,48.81,48.75,48.81,1800.0,33.7533,33.7948,33.7533,33.7948,1800.0
2013-04-26 11:30:00,48.78,48.78,48.74,48.74,2800.0,33.774,33.774,33.7463,33.7463,2800.0
2013-04-26 12:00:00,48.71,48.74,48.69,48.69,12700.0,33.7256,33.7463,33.7117,33.7117,12700.0
2013-04-26 12:30:00,48.72,48.75,48.71,48.71,3000.0,33.7325,33.7533,33.7256,33.7256,3000.0
2013-04-26 13:00:00,48.76,48.8,48.75,48.8,5500.0,33.7602,33.7879,33.7533,33.7879,5500.0
2013-04-26 13:30:00,48.78,48.82,48.77,48.81,3700.0,33.774,33.8017,33.7671,33.7948,3700.0
2013-04-26 14:00:00,48.8,48.82,48.79,48.81,7000.0,33.7879,33.8017,33.781,33.7948,7000.0
2013-04-26 14:30:00,48.8,48.85,48.77,48.85,3800.0,33.7879,33.8225,33.7671,33.8225,3800.0
2013-04-26 15:00:00,48.81,48.86,48.81,48.86,4800.0,33.7948,33.8294,33.7948,33.8294,4800.0
2013-04-26 15:30:00,48.86,48.88,48.82,48.82,2300.0,33.8294,33.8433,33.8017,33.8017,2300.0
2013-04-29 09:30:00,49.0,49.09,49.0,49.07,12100.0,33.9264,33.9887,33.9264,33.9748,12100.0
2013-04-29 10:00:00,49.15,49.17,49.1,49.16,8500.0,34.0302,34.0441,33.9956,34.0371,8500.0
2013-04-29 10:30:00,49.18,49.23,49.13,49.23,3500.0,34.051,34.0856,34.0164,34.0856,3500.0
2013-04-29 11:00:00,49.22,49.25,49.19,49.25,4100.0,34.0787,34.0994,34.0579,34.0994,4100.0
2013-04-29 11:30:00,49.24,49.27,49.22,49.22,2600.0,34.0925,34.1133,34.0787,34.0787,2600.0
2013-04-29 12:00:00,49.21,49.27,49.21,49.22,3300.0,34.0717,34.1133,34.0717,34.0787,3300.0
2013-04-29 12:30:00,49.3,49.32,49.29,49.29,4300.0,34.1341,34.1479,34.1271,34.1271,4300.0
2013-04-29 13:00:00,49.28,49.31,49.25,49.31,4800.0,34.1202,34.141,34.0994,34.141,4800.0
2013-04-29 13:30:00,49.32,49.41,49.3,49.41,2500.0,34.1479,34.2102,34.1341,34.2102,2500.0
2013-04-29 14:00:00,49.37,49.42,49.37,49.38,17000.0,34.1825,34.2171,34.1825,34.1895,17000.0
2013-04-29 14:30:00,49.38,49.41,49.37,49.4,5900.0,34.1895,34.2102,34.1825,34.2033,5900.0
2013-04-29 15:00:00,49.37,49.37,49.33,49.36,5400.0,34.1825,34.1825,34.1548,34.1756,5400.0
2013-04-29 15:30:00,49.36,49.41,49.35,49.37,10500.0,34.1756,34.2102,34.1687,34.1825,10500.0
2013-04-30 09:30:00,49.45,49.45,49.35,49.35,19000.0,34.2379,34.2379,34.1687,34.1687,19000.0
2013-04-30 10:00:00,49.3,49.37,49.25,49.33,12400.0,34.1341,34.1825,34.0994,34.1548,12400.0
2013-04-30 10:30:00,49.36,49.45,49.33,49.38,17700.0,34.1756,34.2379,34.1548,34.1895,17700.0
2013-04-30 11:00:00,49.4,49.46,49.4,49.44,8700.0,34.2033,34.2448,34.2033,34.231,8700.0
2013-04-30 11:30:00,49.47,49.5,49.43,49.48,5300.0,34.2518,34.2725,34.2241,34.2587,5300.0
2013-04-30 12:00:00,49.49,49.52,49.46,49.48,24100.0,34.2656,34.2864,34.2448,34.2587,24100.0
2013-04-30 12:30:00,49.46,49.5,49.42,49.47,46500.0,34.2448,34.2725,34.2171,34.2518,46500.0
2013-04-30 13:00:00,49.5,49.53,49.5,49.52,5900.0,34.2725,34.2933,34.2725,34.2864,5900.0
2013-04-30 13:30:00,49.51,49.52,49.46,49.52,9300.0,34.2795,34.2864,34.2448,34.2864,9300.0
2013-04-30 14:00:00,49.48,49.5,49.43,49.48,21100.0,34.2587,34.2725,34.2241,34.2587,21100.0
2013-04-30 14:30:00,49.46,49.52,49.44,49.52,6100.0,34.2448,34.2864,34.231,34.2864,6100.0
2013-04-30 15:00:00,49.51,49.55,49.5,49.55,17200.0,34.2795,34.3072,34.2725,34.3072,17200.0
2013-04-30 15:30:00,49.54,49.65,49.54,49.62,16900.0,34.3002,34.3764,34.3002,34.3556,16900.0
2013-05-01 09:30:00,49.68,49.82,49.44,49.54,45200.0,34.3972,34.4941,34.231,34.3002,45200.0
2013-05-01 10:00:00,49.55,49.55,49.23,49.28,219400.0,34.3072,34.3072,34.0856,34.1202,219400.0
2013-05-01 10:30:00,49.31,49.43,49.3,49.4,9600.0,34.141,34.2241,34.1341,34.2033,9600.0
2013-05-01 11:00:00,49.41,49.45,49.39,49.41,1100.0,34.2102,34.2379,34.1964,34.2102,1100.0
2013-05-01 11:30:00,49.44,49.44,49.35,49.39,5300.0,34.231,34.231,34.1687,34.1964,5300.0
2013-05-01 12:00:00,49.43,49.43,49.38,49.42,1700.0,34.2241,34.2241,34.1895,34.2171,1700.0
2013-05-01 12:30:00,49.42,49.42,49.33,49.33,2600.0,34.2171,34.2171,34.1548,34.1548,2600.0
2013-05-01 13:00:00,49.33,49.33,49.28,49.31,48600.0,34.1548,34.1548,34.1202,34.141,48600.0
2013-05-01 13:30:00,49.29,49.29,49.21,49.22,4600.0,34.1271,34.1271,34.0717,34.0787,4600.0
2013-05-01 14:00:00,49.27,49.42,49.25,49.38,12800.0,34.1133,34.2171,34.0994,34.1895,12800.0
2013-05-01 14:30:00,49.39,49.4,49.32,49.4,10200.0,34.1964,34.2033,34.1479,34.2033,10200.0
2013-05-01 15:00:00,49.36,49.39,49.18,49.18,16600.0,34.1756,34.1964,34.051,34.051,16600.0
2013-05-01 15:30:00,49.19,49.26,49.15,49.2,107900.0,34.0579,34.1064,34.0302,34.0648,107900.0
2013-05-02 09:30:00,49.33,49.46,49.28,49.31,26600.0,34.1548,34.2448,34.1202,34.141,26600.0
2013-05-02 10:00:00,49.31,49.36,49.28,49.34,22400.0,34.141,34.1756,34.1202,34.1618,22400.0
2013-05-02 10:30:00,49.32,49.38,49.31,49.34,4000.0,34.1479,34.1895,34.141,34.1618,4000.0
2013-05-02 11:00:00,49.34,49.41,49.31,49.41,10600.0,34.1618,34.2102,34.141,34.2102,10600.0
2013-05-02 11:30:00,49.41,49.47,49.37,49.42,4800.0,34.2102,34.2518,34.1825,34.2171,4800.0
2013-05-02 12:00:00,49.46,49.47,49.43,49.46,6100.0,34.2448,34.2518,34.2241,34.2448,6100.0
2013-05-02 12:30:00,49.45,49.49,49.41,49.49,5700.0,34.2379,34.2656,34.2102,34.2656,5700.0
2013-05-02 13:00:00,49.48,49.5,49.47,49.47,4300.0,34.2587,34.2725,34.2518,34.2518,4300.0
2013-05-02 13:30:00,49.5,49.53,49.5,49.51,1600.0,34.2725,34.2933,34.2725,34.2795,1600.0
2013-05-02 14:00:00,49.48,49.51,49.47,49.49,4000.0,34.2587,34.2795,34.2518,34.2656,4000.0
2013-05-02 14:30:00,49.5,49.53,49.48,49.5,8200.0,34.2725,34.2933,34.2587,34.2725,8200.0
2013-05-02 15:00:00,49.49,49.51,49.47,49.49,5500.0,34.2656,34.2795,34.2518,34.2656,5500.0
2013-05-02 15:30:00,49.51,49.51,49.46,49.5,78800.0,34.2795,34.2795,34.2448,34.2725,78800.0
2013-05-03 09:30:00,49.83,50.01,49.83,49.93,22900.0,34.501,34.6256,34.501,34.5703,22900.0
2013-05-03 10:00:00,49.96,50.05,49.91,50.03,27500.0,34.591,34.6533,34.5564,34.6395,27500.0
2013-05-03 10:30:00,50.06,50.08,49.98,49.98,44000.0,34.6603,34.6741,34.6049,34.6049,44000.0
2013-05-03 11:00:00,50.01,50.04,49.97,49.97,4100.0,34.6256,34.6464,34.598,34.598,4100.0
2013-05-03 11:30:00,49.95,50.01,49.95,49.95,9100.0,34.5841,34.6256,34.5841,34.5841,9100.0
2013-05-03 12:00:00,49.95,49.99,49.92,49.96,2000.0,34.5841,34.6118,34.5633,34.591,2000.0
2013-05-03 12:30:00,49.97,50.04,49.96,50.02,4700.0,34.598,34.6464,34.591,34.6326,4700.0
2013-05-03 13:00:00,50.04,50.04,50.01,50.01,1500.0,34.6464,34.6464,34.6256,34.6256,1500.0
2013-05-03 13:30:00,50.0,50.02,50.0,50.0,7200.0,34.6187,34.6326,34.6187,34.6187,7200.0
2013-05-03 14:00:00,50.01,50.03,49.98,50.02,5300.0,34.6256,34.6395,34.6049,34.6326,5300.0
2013-05-03 14:30:00,50.02,50.03,49.95,49.96,7700.0,34.6326,34.6395,34.5841,34.591,7700.0
2013-05-03 15:00:00,49.98,50.01,49.96,50.0,3100.0,34.6049,34.6256,34.591,34.6187,3100.0
2013-05-03 15:30:00,49.97,50.05,49.97,49.98,12900.0,34.598,34.6533,34.598,34.6049,12900.0
2013-05-06 09:30:00,49.91,49.97,49.82,49.84,21200.0,34.5564,34.598,34.4941,34.5079,21200.0
2013-05-06 10:00:00,49.85,49.89,49.81,49.81,6300.0,34.5149,34.5426,34.4872,34.4872,6300.0
2013-05-06 10:30:00,49.83,49.83,49.75,49.75,4700.0,34.501,34.501,34.4456,34.4456,4700.0
2013-05-06 11:00:00,49.75,49.82,49.73,49.82,5600.0,34.4456,34.4941,34.4318,34.4941,5600.0
2013-05-06 11:30:00,49.8,49.86,49.76,49.85,6100.0,34.4802,34.5218,34.4526,34.5149,6100.0
2013-05-06 12:00:00,49.85,49.87,49.8,49.85,10600.0,34.5149,34.5287,34.4802,34.5149,10600.0
2013-05-06 12:30:00,49.87,49.89,49.82,49.88,5900.0,34.5287,34.5426,34.4941,34.5356,5900.0
2013-05-06 13:00:00,49.82,49.89,49.82,49.89,3300.0,34.4941,34.5426,34.4941,34.5426,3300.0
2013-05-06 13:30:00,49.9,49.91,49.86,49.91,7800.0,34.5495,34.5564,34.5218,34.5564,7800.0
2013-05-06 14:00:00,49.91,49.92,49.9,49.91,2300.0,34.5564,34.5633,34.5495,34.5564,2300.0
2013-05-06 14:30:00,49.91,49.91,49.9,49.91,2600.0,34.5564,34.5564,34.5495,34.5564,2600.0
2013-05-06 15:00:00,49.93,49.93,49.85,49.9,15600.0,34.5703,34.5703,34.5149,34.5495,15600.0
2013-05-06 15:30:00,49.89,49.94,49.88,49.92,16700.0,34.5426,34.5772,34.5356,34.5633,16700.0
2013-05-07 09:30:00,50.08,50.11,50.0,50.1,13900.0,34.6741,34.6949,34.6187,34.688,13900.0
2013-05-07 10:00:00,50.1,50.11,49.87,49.96,10900.0,34.688,34.6949,34.5287,34.591,10900.0
2013-05-07 10:30:00,49.93,50.0,49.92,49.96,2600.0,34.5703,34.6187,34.5633,34.591,2600.0
2013-05-07 11:00:00,49.97,50.01,49.95,49.96,2500.0,34.598,34.6256,34.5841,34.591,2500.0
2013-05-07 11:30:00,49.97,50.01,49.94,49.95,3500.0,34.598,34.6256,34.5772,34.5841,3500.0
2013-05-07 12:00:00,49.96,50.02,49.96,50.0,8500.0,34.591,34.6326,34.591,34.6187,8500.0
2013-05-07 12:30:00,50.01,50.08,50.0,50.08,6100.0,34.6256,34.6741,34.6187,34.6741,6100.0
2013-05-07 13:00:00,50.08,50.09,50.05,50.09,22400.0,34.6741,34.681,34.6533,34.681,22400.0
2013-05-07 13:30:00,50.05,50.11,50.05,50.11,12100.0,34.6533,34.6949,34.6533,34.6949,12100.0
2013-05-07 14:00:00,50.1,50.11,50.07,50.1,12100.0,34.688,34.6949,34.6672,34.688,12100.0
2013-05-07 14:30:00,50.09,50.13,50.07,50.13,12100.0,34.681,34.7087,34.6672,34.7087,12100.0
2013-05-07 15:00:00,50.13,50.14,50.1,50.12,11200.0,34.7087,34.7157,34.688,34.7018,11200.0
2013-05-07 15:30:00,50.12,50.12,50.08,50.11,19500.0,34.7018,34.7018,34.6741,34.6949,19500.0
2013-05-08 09:30:00,50.41,50.51,50.38,50.5,12200.0,34.9026,34.9718,34.8818,34.9649,12200.0
2013-05-08 10:00:00,50.47,50.51,50.46,50.51,4400.0,34.9441,34.9718,34.9372,34.9718,4400.0
2013-05-08 10:30:00,50.52,50.57,50.52,50.56,14600.0,34.9788,35.0134,34.9788,35.0065,14600.0
2013-05-08 11:00:00,50.57,50.63,50.56,50.62,4700.0,35.0134,35.0549,35.0065,35.048,4700.0
2013-05-08 11:30:00,50.61,50.62,50.59,50.59,12200.0,35.0411,35.048,35.0272,35.0272,12200.0
2013-05-08 12:00:00,50.61,50.63,50.59,50.6,18700.0,35.0411,35.0549,35.0272,35.0341,18700.0
2013-05-08 12:30:00,50.59,50.59,50.56,50.59,19100.0,35.0272,35.0272,35.0065,35.0272,19100.0
2013-05-08 13:00:00,50.57,50.61,50.57,50.58,2900.0,35.0134,35.0411,35.0134,35.0203,2900.0
2013-05-08 13:30:00,50.61,50.61,50.53,50.53,166800.0,35.0411,35.0411,34.9857,34.9857,166800.0
2013-05-08 14:00:00,50.55,50.57,50.55,50.57,6100.0,34.9995,35.0134,34.9995,35.0134,6100.0
2013-05-08 14:30:00,50.56,50.56,50.48,50.51,13900.0,35.0065,35.0065,34.9511,34.9718,13900.0
2013-05-08 15:00:00,50.51,50.62,50.51,50.62,16700.0,34.9718,35.048,34.9718,35.048,16700.0
2013-05-08 15:30:00,50.62,50.65,50.6,50.65,12400.0,35.048,35.0688,35.0341,35.0688,12400.0
2013-05-09 09:30:00,50.43,50.59,50.36,50.42,37300.0,34.9164,35.0272,34.868,34.9095,37300.0
2013-05-09 10:00:00,50.4,50.41,50.17,50.24,21900.0,34.8957,34.9026,34.7364,34.7849,21900.0
2013-05-09 10:30:00,50.23,50.3,50.21,50.25,3200.0,34.778,34.8264,34.7641,34.7918,3200.0
2013-05-09 11:00:00,50.22,50.34,50.22,50.34,6300.0,34.771,34.8541,34.771,34.8541,6300.0
2013-05-09 11:30:00,50.32,50.37,50.32,50.36,6100.0,34.8403,34.8749,34.8403,34.868,6100.0
2013-05-09 12:00:00,50.37,50.39,50.33,50.34,32800.0,34.8749,34.8888,34.8472,34.8541,32800.0
2013-05-09 12:30:00,50.36,50.41,50.36,50.41,2900.0,34.868,34.9026,34.868,34.9026,2900.0
2013-05-09 13:00:00,50.41,50.42,50.36,50.37,7200.0,34.9026,34.9095,34.868,34.8749,7200.0
2013-05-09 13:30:00,50.38,50.47,50.38,50.4,9000.0,34.8818,34.9441,34.8818,34.8957,9000.0
2013-05-09 14:00:00,50.44,50.44,50.32,50.32,11500.0,34.9234,34.9234,34.8403,34.8403,11500.0
2013-05-09 14:30:00,50.31,50.31,50.1,50.11,7200.0,34.8334,34.8334,34.688,34.6949,7200.0
2013-05-09 15:00:00,50.02,50.2,50.02,50.18,31700.0,34.6326,34.7572,34.6326,34.7434,31700.0
2013-05-09 15:30:00,50.23,50.23,50.1,50.15,9700.0,34.778,34.778,34.688,34.7226,9700.0
2013-05-10 09:30:00,50.15,50.19,49.96,49.96,66200.0,34.7226,34.7503,34.591,34.591,66200.0
2013-05-10 10:00:00,50.15,50.15,50.01,50.09,4000.0,34.7226,34.7226,34.6256,34.681,4000.0
2013-05-10 10:30:00,50.04,50.05,49.95,50.05,12900.0,34.6464,34.6533,34.5841,34.6533,12900.0
2013-05-10 11:00:00,50.0,50.05,49.95,49.99,9600.0,34.6187,34.6533,34.5841,34.6118,9600.0
2013-05-10 11:30:00,49.98,50.07,49.98,49.98,2300.0,34.6049,34.6672,34.6049,34.6049,2300.0
2013-05-10 12:00:00,49.95,50.04,49.95,50.0,5000.0,34.5841,34.6464,34.5841,34.6187,5000.0
2013-05-10 12:30:00,50.04,50.08,50.02,50.07,2600.0,34.6464,34.6741,34.6326,34.6672,2600.0
2013-05-10 13:00:00,50.09,50.12,50.09,50.09,3600.0,34.681,34.7018,34.681,34.681,3600.0
2013-05-10 13:30:00,50.09,50.11,50.08,50.08,8500.0,34.681,34.6949,34.6741,34.6741,8500.0
2013-05-10 14:00:00,50.1,50.16,50.1,50.16,800.0,34.688,34.7295,34.688,34.7295,800.0
2013-05-10 14:30:00,50.14,50.17,50.13,50.13,3900.0,34.7157,34.7364,34.7087,34.7087,3900.0
2013-05-10 15:00:00,50.16,50.17,50.13,50.15,9900.0,34.7295,34.7364,34.7087,34.7226,9900.0
2013-05-10 15:30:00,50.15,50.22,50.13,50.22,8000.0,34.7226,34.771,34.7087,34.771,8000.0
2013-05-13 09:30:00,50.17,50.17,49.95,49.95,13900.0,34.7364,34.7364,34.5841,34.5841,13900.0
2013-05-13 10:00:00,50.0,50.09,49.97,50.04,8300.0,34.6187,34.681,34.598,34.6464,8300.0
2013-05-13 10:30:00,50.07,50.07,50.02,50.05,1900.0,34.6672,34.6672,34.6326,34.6533,1900.0
2013-05-13 11:00:00,50.02,50.05,50.0,50.02,30100.0,34.6326,34.6533,34.6187,34.6326,30100.0
2013-05-13 11:30:00,50.03,50.1,50.0,50.1,4500.0,34.6395,34.688,34.6187,34.688,4500.0
2013-05-13 12:00:00,50.09,50.12,50.07,50.1,3000.0,34.681,34.7018,34.6672,34.688,3000.0
2013-05-13 12:30:00,50.09,50.1,50.05,50.08,2400.0,34.681,34.688,34.6533,34.6741,2400.0
2013-05-13 13:00:00,50.09,50.09,50.08,50.09,2400.0,34.681,34.681,34.6741,34.681,2400.0
2013-05-13 13:30:00,50.06,50.06,50.05,50.06,4400.0,34.6603,34.6603,34.6533,34.6603,4400.0
2013-05-13 14:00:00,50.06,50.08,50.05,50.07,3200.0,34.6603,34.6741,34.6533,34.6672,3200.0
2013-05-13 14:30:00,50.07,50.1,50.06,50.1,5800.0,34.6672,34.688,34.6603,34.688,5800.0
2013-05-13 15:00:00,50.11,50.11,50.02,50.09,9100.0,34.6949,34.6949,34.6326,34.681,9100.0
2013-05-13 15:30:00,50.09,50.11,50.07,50.09,21400.0,34.681,34.6949,34.6672,34.681,21400.0
2013-05-14 09:30:00,50.1,50.16,50.02,50.16,12600.0,34.688,34.7295,34.6326,34.7295,12600.0
2013-05-14 10:00:00,50.16,50.2,50.13,50.17,4800.0,34.7295,34.7572,34.7087,34.7364,4800.0
2013-05-14 10:30:00,50.2,50.26,50.16,50.26,7500.0,34.7572,34.7987,34.7295,34.7987,7500.0
2013-05-14 11:00:00,50.26,50.29,50.23,50.23,12800.0,34.7987,34.8195,34.778,34.778,12800.0
2013-05-14 11:30:00,50.25,50.28,50.23,50.27,9600.0,34.7918,34.8126,34.778,34.8057,9600.0
2013-05-14 12:00:00,50.24,50.32,50.24,50.31,22000.0,34.7849,34.8403,34.7849,34.8334,22000.0
2013-05-14 12:30:00,50.24,50.27,50.2,50.2,7600.0,34.7849,34.8057,34.7572,34.7572,7600.0
2013-05-14 13:00:00,50.2,50.23,50.17,50.18,23400.0,34.7572,34.778,34.7364,34.7434,23400.0
2013-05-14 13:30:00,50.23,50.24,50.17,50.2,3700.0,34.778,34.7849,34.7364,34.7572,3700.0
2013-05-14 14:00:00,50.19,50.2,50.16,50.18,3000.0,34.7503,34.7572,34.7295,34.7434,3000.0
2013-05-14 14:30:00,50.17,50.2,50.15,50.16,5300.0,34.7364,34.7572,34.7226,34.7295,5300.0
2013-05-14 15:00:00,50.15,50.19,50.13,50.18,5000.0,34.7226,34.7503,34.7087,34.7434,5000.0
2013-05-14 15:30:00,50.18,50.25,50.18,50.23,13100.0,34.7434,34.7918,34.7434,34.778,13100.0
2013-05-15 09:30:00,50.17,50.24,50.12,50.19,15600.0,34.7364,34.7849,34.7018,34.7503,15600.0
2013-05-15 10:00:00,50.22,50.22,50.15,50.19,6200.0,34.771,34.771,34.7226,34.7503,6200.0
2013-05-15 10:30:00,50.17,50.23,50.16,50.2,6200.0,34.7364,34.778,34.7295,34.7572,6200.0
2013-05-15 11:00:00,50.17,50.26,50.17,50.22,2200.0,34.7364,34.7987,34.7364,34.771,2200.0
2013-05-15 11:30:00,50.24,50.27,50.22,50.26,5200.0,34.7849,34.8057,34.771,34.7987,5200.0
2013-05-15 12:00:00,50.27,50.3,50.25,50.3,10200.0,34.8057,34.8264,34.7918,34.8264,10200.0
2013-05-15 12:30:00,50.3,50.33,50.3,50.3,2500.0,34.8264,34.8472,34.8264,34.8264,2500.0
2013-05-15 13:00:00,50.3,50.3,50.27,50.27,5500.0,34.8264,34.8264,34.8057,34.8057,5500.0
2013-05-15 13:30:00,50.27,50.29,50.25,50.25,2200.0,34.8057,34.8195,34.7918,34.7918,2200.0
2013-05-15 14:00:00,50.25,50.27,50.21,50.22,3900.0,34.7918,34.8057,34.7641,34.771,3900.0
2013-05-15 14:30:00,50.21,50.24,50.15,50.17,5300.0,34.7641,34.7849,34.7226,34.7364,5300.0
2013-05-15 15:00:00,50.18,50.27,50.18,50.25,4800.0,34.7434,34.8057,34.7434,34.7918,4800.0
2013-05-15 15:30:00,50.26,50.34,50.26,50.34,20900.0,34.7987,34.8541,34.7987,34.8541,20900.0
2013-05-16 09:30:00,50.1,50.24,50.04,50.21,24500.0,34.688,34.7849,34.6464,34.7641,24500.0
2013-05-16 10:00:00,50.2,50.2,50.07,50.13,2800.0,34.7572,34.7572,34.6672,34.7087,2800.0
2013-05-16 10:30:00,50.18,50.2,50.14,50.17,4100.0,34.7434,34.7572,34.7157,34.7364,4100.0
2013-05-16 11:00:00,50.16,50.24,50.16,50.17,36300.0,34.7295,34.7849,34.7295,34.7364,36300.0
2013-05-16 11:30:00,50.17,50.2,50.15,50.15,4000.0,34.7364,34.7572,34.7226,34.7226,4000.0
2013-05-16 12:00:00,50.16,50.17,50.12,50.14,5900.0,34.7295,34.7364,34.7018,34.7157,5900.0
2013-05-16 12:30:00,50.16,50.17,50.1,50.17,5800.0,34.7295,34.7364,34.688,34.7364,5800.0
2013-05-16 13:00:00,50.14,50.18,50.14,50.16,5400.0,34.7157,34.7434,34.7157,34.7295,5400.0
2013-05-16 13:30:00,50.15,50.17,50.13,50.15,2900.0,34.7226,34.7364,34.7087,34.7226,2900.0
2013-05-16 14:00:00,50.14,50.17,50.13,50.14,8100.0,34.7157,34.7364,34.7087,34.7157,8100.0
2013-05-16 14:30:00,50.17,50.18,50.1,50.1,78400.0,34.7364,34.7434,34.688,34.688,78400.0
2013-05-16 15:00:00,50.1,50.1,49.95,50.0,12000.0,34.688,34.688,34.5841,34.6187,12000.0
2013-05-16 15:30:00,50.0,50.0,49.9,49.99,9600.0,34.6187,34.6187,34.5495,34.6118,9600.0
2013-05-17 09:30:00,50.09,50.12,49.96,50.05,27600.0,34.681,34.7018,34.591,34.6533,27600.0
2013-05-17 10:00:00,50.11,50.15,50.07,50.08,12000.0,34.6949,34.7226,34.6672,34.6741,12000.0
2013-05-17 10:30:00,50.12,50.17,50.1,50.1,13700.0,34.7018,34.7364,34.688,34.688,13700.0
2013-05-17 11:00:00,50.08,50.11,50.06,50.11,2500.0,34.6741,34.6949,34.6603,34.6949,2500.0
2013-05-17 11:30:00,50.13,50.13,50.06,50.08,2600.0,34.7087,34.7087,34.6603,34.6741,2600.0
2013-05-17 12:00:00,50.08,50.11,50.05,50.1,19800.0,34.6741,34.6949,34.6533,34.688,19800.0
2013-05-17 12:30:00,50.12,50.12,50.09,50.12,5000.0,34.7018,34.7018,34.681,34.7018,5000.0
2013-05-17 13:00:00,50.13,50.18,50.09,50.15,11400.0,34.7087,34.7434,34.681,34.7226,11400.0
2013-05-17 13:30:00,50.16,50.16,50.12,50.12,12900.0,34.7295,34.7295,34.7018,34.7018,12900.0
2013-05-17 14:00:00,50.12,50.17,50.11,50.16,3100.0,34.7018,34.7364,34.6949,34.7295,3100.0
2013-05-17 14:30:00,50.15,50.22,50.13,50.22,15600.0,34.7226,34.771,34.7087,34.771,15600.0
2013-05-17 15:00:00,50.27,50.3,50.2,50.28,33100.0,34.8057,34.8264,34.7572,34.8126,33100.0
2013-05-17 15:30:00,50.26,50.3,50.23,50.23,29200.0,34.7987,34.8264,34.778,34.778,29200.0
2013-05-20 09:30:00,50.4,50.4,50.29,50.34,24700.0,34.8957,34.8957,34.8195,34.8541,24700.0
2013-05-20 10:00:00,50.36,50.4,50.33,50.36,10600.0,34.868,34.8957,34.8472,34.868,10600.0
2013-05-20 10:30:00,50.35,50.4,50.35,50.37,14100.0,34.8611,34.8957,34.8611,34.8749,14100.0
2013-05-20 11:00:00,50.4,50.48,50.4,50.48,13100.0,34.8957,34.9511,34.8957,34.9511,13100.0
2013-05-20 11:30:00,50.48,50.52,50.48,50.49,8700.0,34.9511,34.9788,34.9511,34.958,8700.0
2013-05-20 12:00:00,50.55,50.56,50.49,50.49,12100.0,34.9995,35.0065,34.958,34.958,12100.0
2013-05-20 12:30:00,50.55,50.56,50.5,50.53,14500.0,34.9995,35.0065,34.9649,34.9857,14500.0
2013-05-20 13:00:00,50.52,50.54,50.45,50.46,12900.0,34.9788,34.9926,34.9303,34.9372,12900.0
2013-05-20 13:30:00,50.46,50.52,50.45,50.52,1600.0,34.9372,34.9788,34.9303,34.9788,1600.0
2013-05-20 14:00:00,50.45,50.53,50.44,50.53,36600.0,34.9303,34.9857,34.9234,34.9857,36600.0
2013-05-20 14:30:00,50.54,50.54,50.5,50.51,3800.0,34.9926,34.9926,34.9649,34.9718,3800.0
2013-05-20 15:00:00,50.52,50.57,50.5,50.54,6100.0,34.9788,35.0134,34.9649,34.9926,6100.0
2013-05-20 15:30:00,50.54,50.56,50.51,50.56,18800.0,34.9926,35.0065,34.9718,35.0065,18800.0
2013-05-21 09:30:00,50.48,50.53,50.45,50.45,18900.0,34.9511,34.9857,34.9303,34.9303,18900.0
2013-05-21 10:00:00,50.5,50.5,50.34,50.34,8700.0,34.9649,34.9649,34.8541,34.8541,8700.0
2013-05-21 10:30:00,50.33,50.4,50.33,50.4,4400.0,34.8472,34.8957,34.8472,34.8957,4400.0
2013-05-21 11:00:00,50.43,50.52,50.43,50.5,3000.0,34.9164,34.9788,34.9164,34.9649,3000.0
2013-05-21 11:30:00,50.58,50.66,50.58,50.64,8600.0,35.0203,35.0757,35.0203,35.0618,8600.0
2013-05-21 12:00:00,50.65,50.73,50.63,50.73,3200.0,35.0688,35.1242,35.0549,35.1242,3200.0
2013-05-21 12:30:00,50.72,50.72,50.67,50.71,3000.0,35.1172,35.1172,35.0826,35.1103,3000.0
2013-05-21 13:00:00,50.68,50.78,50.68,50.72,5300.0,35.0895,35.1588,35.0895,35.1172,5300.0
2013-05-21 13:30:00,50.76,50.76,50.7,50.7,3900.0,35.1449,35.1449,35.1034,35.1034,3900.0
2013-05-21 14:00:00,50.71,50.73,50.71,50.71,1100.0,35.1103,35.1242,35.1103,35.1103,1100.0
2013-05-21 14:30:00,50.68,50.71,50.65,50.69,24100.0,35.0895,35.1103,35.0688,35.0965,24100.0
2013-05-21 15:00:00,50.7,50.71,50.66,50.69,3200.0,35.1034,35.1103,35.0757,35.0965,3200.0
2013-05-21 15:30:00,50.67,50.67,50.64,50.65,5200.0,35.0826,35.0826,35.0618,35.0688,5200.0
2013-05-22 09:30:00,50.75,50.77,50.62,50.76,16300.0,35.138,35.1519,35.048,35.1449,16300.0
2013-05-22 10:00:00,50.85,51.09,50.82,50.98,8800.0,35.2072,35.3734,35.1865,35.2973,8800.0
2013-05-22 10:30:00,50.99,50.99,50.64,50.65,24700.0,35.3042,35.3042,35.0618,35.0688,24700.0
2013-05-22 11:00:00,50.61,50.74,50.61,50.66,8200.0,35.0411,35.1311,35.0411,35.0757,8200.0
2013-05-22 11:30:00,50.76,50.84,50.72,50.73,9400.0,35.1449,35.2003,35.1172,35.1242,9400.0
2013-05-22 12:00:00,50.73,50.73,50.62,50.62,24800.0,35.1242,35.1242,35.048,35.048,24800.0
2013-05-22 12:30:00,50.62,50.67,50.59,50.65,4300.0,35.048,35.0826,35.0272,35.0688,4300.0
2013-05-22 13:00:00,50.69,50.69,50.52,50.52,5100.0,35.0965,35.0965,34.9788,34.9788,5100.0
2013-05-22 13:30:00,50.51,50.51,50.35,50.42,23300.0,34.9718,34.9718,34.8611,34.9095,23300.0
2013-05-22 14:00:00,50.35,50.35,50.18,50.2,23400.0,34.8611,34.8611,34.7434,34.7572,23400.0
2013-05-22 14:30:00,50.23,50.25,50.13,50.25,7800.0,34.778,34.7918,34.7087,34.7918,7800.0
2013-05-22 15:00:00,50.23,50.23,50.0,50.0,27500.0,34.778,34.778,34.6187,34.6187,27500.0
2013-05-22 15:30:00,49.97,50.12,49.97,50.12,34300.0,34.598,34.7018,34.598,34.7018,34300.0
2013-05-23 09:30:00,49.21,49.24,48.82,48.9,44200.0,34.0717,34.0925,33.8017,33.8571,44200.0
2013-05-23 10:00:00,48.91,49.11,48.84,49.05,19800.0,33.864,34.0025,33.8156,33.961,19800.0
2013-05-23 10:30:00,49.06,49.06,48.96,49.0,8900.0,33.9679,33.9679,33.8987,33.9264,8900.0
2013-05-23 11:00:00,49.02,49.31,49.0,49.23,27600.0,33.9402,34.141,33.9264,34.0856,27600.0
2013-05-23 11:30:00,49.25,49.42,49.22,49.36,12800.0,34.0994,34.2171,34.0787,34.1756,12800.0
2013-05-23 12:00:00,49.43,49.5,49.41,49.44,21400.0,34.2241,34.2725,34.2102,34.231,21400.0
2013-05-23 12:30:00,49.44,49.44,49.31,49.36,33100.0,34.231,34.231,34.141,34.1756,33100.0
2013-05-23 13:00:00,49.42,49.43,49.29,49.29,3000.0,34.2171,34.2241,34.1271,34.1271,3000.0
2013-05-23 13:30:00,49.31,49.37,49.29,49.33,4400.0,34.141,34.1825,34.1271,34.1548,4400.0
2013-05-23 14:00:00,49.34,49.49,49.34,49.47,9900.0,34.1618,34.2656,34.1618,34.2518,9900.0
2013-05-23 14:30:00,49.44,49.56,49.4,49.53,19100.0,34.231,34.3141,34.2033,34.2933,19100.0
2013-05-23 15:00:00,49.55,49.59,49.47,49.53,18600.0,34.3072,34.3349,34.2518,34.2933,18600.0
2013-05-23 15:30:00,49.54,49.62,49.48,49.62,5200.0,34.3002,34.3556,34.2587,34.3556,5200.0
2013-05-24 09:30:00,48.99,49.0,48.91,48.96,16900.0,33.9194,33.9264,33.864,33.8987,16900.0
2013-05-24 10:00:00,48.94,48.94,48.84,48.85,4400.0,33.8848,33.8848,33.8156,33.8225,4400.0
2013-05-24 10:30:00,48.92,48.98,48.91,48.95,4800.0,33.871,33.9125,33.864,33.8917,4800.0
2013-05-24 11:00:00,48.94,48.99,48.92,48.95,1400.0,33.8848,33.9194,33.871,33.8917,1400.0
2013-05-24 11:30:00,48.94,49.02,48.88,48.99,8700.0,33.8848,33.9402,33.8433,33.9194,8700.0
2013-05-24 12:00:00,48.98,49.02,48.97,48.98,6900.0,33.9125,33.9402,33.9056,33.9125,6900.0
2013-05-24 12:30:00,48.97,48.98,48.88,48.95,3300.0,33.9056,33.9125,33.8433,33.8917,3300.0
2013-05-24 13:00:00,48.92,49.02,48.92,49.02,2000.0,33.871,33.9402,33.871,33.9402,2000.0
2013-05-24 13:30:00,49.05,49.05,48.98,49.02,8600.0,33.961,33.961,33.9125,33.9402,8600.0
2013-05-24 14:00:00,49.03,49.11,49.03,49.07,3300.0,33.9471,34.0025,33.9471,33.9748,3300.0
2013-05-24 14:30:00,49.07,49.11,49.05,49.11,3000.0,33.9748,34.0025,33.961,34.0025,3000.0
2013-05-24 15:00:00,49.07,49.14,49.07,49.12,10800.0,33.9748,34.0233,33.9748,34.0094,10800.0
2013-05-24 15:30:00,49.13,49.16,49.07,49.16,23000.0,34.0164,34.0371,33.9748,34.0371,23000.0
2013-05-28 09:30:00,49.68,49.68,49.54,49.61,24900.0,34.3972,34.3972,34.3002,34.3487,24900.0
2013-05-28 10:00:00,49.64,49.66,49.55,49.61,13500.0,34.3695,34.3833,34.3072,34.3487,13500.0
2013-05-28 10:30:00,49.6,49.6,49.4,49.4,20700.0,34.3418,34.3418,34.2033,34.2033,20700.0
2013-05-28 11:00:00,49.38,49.46,49.34,49.45,15400.0,34.1895,34.2448,34.1618,34.2379,15400.0
2013-05-28 11:30:00,49.44,49.44,49.36,49.36,9700.0,34.231,34.231,34.1756,34.1756,9700.0
2013-05-28 12:00:00,49.31,49.38,49.31,49.35,2900.0,34.141,34.1895,34.141,34.1687,2900.0
2013-05-28 12:30:00,49.35,49.36,49.34,49.35,2400.0,34.1687,34.1756,34.1618,34.1687,2400.0
2013-05-28 13:00:00,49.36,49.37,49.28,49.28,9300.0,34.1756,34.1825,34.1202,34.1202,9300.0
2013-05-28 13:30:00,49.26,49.27,49.19,49.2,15200.0,34.1064,34.1133,34.0579,34.0648,15200.0
2013-05-28 14:00:00,49.19,49.22,49.16,49.17,5700.0,34.0579,34.0787,34.0371,34.0441,5700.0
2013-05-28 14:30:00,49.17,49.19,49.13,49.16,1800.0,34.0441,34.0579,34.0164,34.0371,1800.0
2013-05-28 15:00:00,49.25,49.27,49.23,49.24,8000.0,34.0994,34.1133,34.0856,34.0925,8000.0
2013-05-28 15:30:00,49.24,49.3,49.22,49.22,8100.0,34.0925,34.1341,34.0787,34.0787,8100.0
2013-05-29 09:30:00,48.97,48.97,48.79,48.88,18500.0,33.9056,33.9056,33.781,33.8433,18500.0
2013-05-29 10:00:00,48.84,48.96,48.8,48.8,7300.0,33.8156,33.8987,33.7879,33.7879,7300.0
2013-05-29 10:30:00,48.82,48.82,48.68,48.68,8300.0,33.8017,33.8017,33.7048,33.7048,8300.0
2013-05-29 11:00:00,48.67,48.71,48.61,48.7,5100.0,33.6979,33.7256,33.6563,33.7186,5100.0
2013-05-29 11:30:00,48.71,48.75,48.65,48.75,2700.0,33.7256,33.7533,33.684,33.7533,2700.0
2013-05-29 12:00:00,48.75,48.77,48.7,48.75,3100.0,33.7533,33.7671,33.7186,33.7533,3100.0
2013-05-29 12:30:00,48.73,48.73,48.63,48.64,6800.0,33.7394,33.7394,33.6702,33.6771,6800.0
2013-05-29 13:00:00,48.61,48.71,48.61,48.71,27800.0,33.6563,33.7256,33.6563,33.7256,27800.0
2013-05-29 13:30:00,48.71,48.79,48.69,48.79,3900.0,33.7256,33.781,33.7117,33.781,3900.0
2013-05-29 14:00:00,48.82,48.88,48.8,48.84,8100.0,33.8017,33.8433,33.7879,33.8156,8100.0
2013-05-29 14:30:00,48.84,48.85,48.81,48.81,5900.0,33.8156,33.8225,33.7948,33.7948,5900.0
2013-05-29 15:00:00,48.85,48.85,48.78,48.84,23500.0,33.8225,33.8225,33.774,33.8156,23500.0
2013-05-29 15:30:00,48.83,48.85,48.78,48.85,17700.0,33.8086,33.8225,33.774,33.8225,17700.0
2013-05-30 09:30:00,48.95,49.04,48.77,49.03,13700.0,33.8917,33.954,33.7671,33.9471,13700.0
2013-05-30 10:00:00,49.03,49.06,48.94,48.98,23300.0,33.9471,33.9679,33.8848,33.9125,23300.0
2013-05-30 10:30:00,49.0,49.08,48.98,49.08,8900.0,33.9264,33.9817,33.9125,33.9817,8900.0
2013-05-30 11:00:00,49.1,49.1,48.99,49.04,9500.0,33.9956,33.9956,33.9194,33.954,9500.0
2013-05-30 11:30:00,49.08,49.15,49.06,49.15,9200.0,33.9817,34.0302,33.9679,34.0302,9200.0
2013-05-30 12:00:00,49.14,49.15,49.12,49.12,3100.0,34.0233,34.0302,34.0094,34.0094,3100.0
2013-05-30 12:30:00,49.11,49.12,49.07,49.09,7300.0,34.0025,34.0094,33.9748,33.9887,7300.0
2013-05-30 13:00:00,49.12,49.13,49.08,49.13,9100.0,34.0094,34.0164,33.9817,34.0164,9100.0
2013-05-30 13:30:00,49.14,49.17,49.1,49.17,3500.0,34.0233,34.0441,33.9956,34.0441,3500.0
2013-05-30 14:00:00,49.17,49.19,49.09,49.1,19100.0,34.0441,34.0579,33.9887,33.9956,19100.0
2013-05-30 14:30:00,49.12,49.17,49.1,49.17,3300.0,34.0094,34.0441,33.9956,34.0441,3300.0
2013-05-30 15:00:00,49.14,49.16,49.08,49.11,7600.0,34.0233,34.0371,33.9817,34.0025,7600.0
2013-05-30 15:30:00,49.1,49.12,49.02,49.02,33100.0,33.9956,34.0094,33.9402,33.9402,33100.0
2013-05-31 09:30:00,48.59,48.59,48.38,48.4,17800.0,33.6425,33.6425,33.4971,33.5109,17800.0
2013-05-31 10:00:00,48.42,48.42,48.29,48.34,13500.0,33.5248,33.5248,33.4348,33.4694,13500.0
2013-05-31 10:30:00,48.44,48.45,48.37,48.37,3500.0,33.5386,33.5455,33.4902,33.4902,3500.0
2013-05-31 11:00:00,48.38,48.51,48.36,48.43,30700.0,33.4971,33.5871,33.4832,33.5317,30700.0
2013-05-31 11:30:00,48.39,48.39,48.32,48.37,13000.0,33.504,33.504,33.4555,33.4902,13000.0
2013-05-31 12:00:00,48.35,48.35,48.25,48.3,21100.0,33.4763,33.4763,33.4071,33.4417,21100.0
2013-05-31 12:30:00,48.3,48.32,48.25,48.29,16400.0,33.4417,33.4555,33.4071,33.4348,16400.0
2013-05-31 13:00:00,48.29,48.33,48.29,48.3,2900.0,33.4348,33.4625,33.4348,33.4417,2900.0
2013-05-31 13:30:00,48.3,48.3,48.25,48.26,2200.0,33.4417,33.4417,33.4071,33.414,2200.0
2013-05-31 14:00:00,48.2,48.26,48.16,48.21,6600.0,33.3725,33.414,33.3448,33.3794,6600.0
2013-05-31 14:30:00,48.22,48.22,48.12,48.12,1400.0,33.3863,33.3863,33.3171,33.3171,1400.0
2013-05-31 15:00:00,48.1,48.24,48.1,48.2,12800.0,33.3032,33.4001,33.3032,33.3725,12800.0
2013-05-31 15:30:00,48.19,48.22,48.01,48.01,61200.0,33.3655,33.3863,33.2409,33.2409,61200.0
2013-06-03 09:30:00,48.25,48.25,47.91,48.0,46700.0,33.4071,33.4071,33.1717,33.234,46700.0
2013-06-03 10:00:00,48.0,48.24,47.94,48.17,26400.0,33.234,33.4001,33.1924,33.3517,26400.0
2013-06-03 10:30:00,48.16,48.16,47.95,48.07,14400.0,33.3448,33.3448,33.1994,33.2824,14400.0
2013-06-03 11:00:00,48.08,48.22,48.06,48.15,4400.0,33.2894,33.3863,33.2755,33.3378,4400.0
2013-06-03 11:30:00,48.15,48.28,48.12,48.28,13700.0,33.3378,33.4278,33.3171,33.4278,13700.0
2013-06-03 12:00:00,48.27,48.27,48.16,48.22,12800.0,33.4209,33.4209,33.3448,33.3863,12800.0
2013-06-03 12:30:00,48.21,48.25,48.17,48.2,24500.0,33.3794,33.4071,33.3517,33.3725,24500.0
2013-06-03 13:00:00,48.2,48.26,48.2,48.21,3600.0,33.3725,33.414,33.3725,33.3794,3600.0
2013-06-03 13:30:00,48.18,48.26,48.18,48.26,1400.0,33.3586,33.414,33.3586,33.414,1400.0
2013-06-03 14:00:00,48.26,48.33,48.26,48.3,1800.0,33.414,33.4625,33.414,33.4417,1800.0
2013-06-03 14:30:00,48.26,48.35,48.25,48.32,21800.0,33.414,33.4763,33.4071,33.4555,21800.0
2013-06-03 15:00:00,48.3,48.36,48.3,48.34,6800.0,33.4417,33.4832,33.4417,33.4694,6800.0
2013-06-03 15:30:00,48.33,48.46,48.32,48.44,6600.0,33.4625,33.5525,33.4555,33.5386,6600.0
2013-06-04 09:30:00,48.65,48.7,48.52,48.55,14200.0,33.684,33.7186,33.594,33.6148,14200.0
2013-06-04 10:00:00,48.56,48.56,48.48,48.48,7600.0,33.6217,33.6217,33.5663,33.5663,7600.0
2013-06-04 10:30:00,48.48,48.56,48.42,48.42,13600.0,33.5663,33.6217,33.5248,33.5248,13600.0
2013-06-04 11:00:00,48.42,48.43,48.37,48.41,3100.0,33.5248,33.5317,33.4902,33.5178,3100.0
2013-06-04 11:30:00,48.49,48.49,48.4,48.49,8800.0,33.5732,33.5732,33.5109,33.5732,8800.0
2013-06-04 12:00:00,48.43,48.43,48.33,48.33,1900.0,33.5317,33.5317,33.4625,33.4625,1900.0
2013-06-04 12:30:00,48.34,48.37,48.31,48.36,3300.0,33.4694,33.4902,33.4486,33.4832,3300.0
2013-06-04 13:00:00,48.4,48.41,48.3,48.3,8300.0,33.5109,33.5178,33.4417,33.4417,8300.0
2013-06-04 13:30:00,48.29,48.29,48.16,48.18,7900.0,33.4348,33.4348,33.3448,33.3586,7900.0
2013-06-04 14:00:00,48.15,48.19,48.09,48.15,5100.0,33.3378,33.3655,33.2963,33.3378,5100.0
2013-06-04 14:30:00,48.21,48.29,48.21,48.25,1900.0,33.3794,33.4348,33.3794,33.4071,1900.0
2013-06-04 15:00:00,48.24,48.3,48.21,48.28,15900.0,33.4001,33.4417,33.3794,33.4278,15900.0
2013-06-04 15:30:00,48.34,48.41,48.32,48.32,3200.0,33.4694,33.5178,33.4555,33.4555,3200.0
2013-06-05 09:30:00,47.98,48.05,47.8,47.83,19200.0,33.2201,33.2686,33.0955,33.1163,19200.0
2013-06-05 10:00:00,47.84,47.85,47.67,47.74,14400.0,33.1232,33.1301,33.0055,33.054,14400.0
2013-06-05 10:30:00,47.78,47.78,47.6,47.66,4800.0,33.0817,33.0817,32.957,32.9986,4800.0
2013-06-05 11:00:00,47.6,47.64,47.54,47.63,6600.0,32.957,32.9847,32.9155,32.9778,6600.0
2013-06-05 11:30:00,47.55,47.62,47.54,47.57,5500.0,32.9224,32.9709,32.9155,32.9363,5500.0
2013-06-05 12:00:00,47.59,47.59,47.44,47.53,16500.0,32.9501,32.9501,32.8462,32.9086,16500.0
2013-06-05 12:30:00,47.52,47.55,47.43,47.48,6300.0,32.9016,32.9224,32.8393,32.8739,6300.0
2013-06-05 13:00:00,47.49,47.57,47.49,47.52,3400.0,32.8809,32.9363,32.8809,32.9016,3400.0
2013-06-05 13:30:00,47.55,47.58,47.5,47.55,4600.0,32.9224,32.9432,32.8878,32.9224,4600.0
2013-06-05 14:00:00,47.52,47.55,47.41,47.46,4900.0,32.9016,32.9224,32.8255,32.8601,4900.0
2013-06-05 14:30:00,47.42,47.51,47.4,47.47,7600.0,32.8324,32.8947,32.8186,32.867,7600.0
2013-06-05 15:00:00,47.46,47.5,47.4,47.5,7600.0,32.8601,32.8878,32.8186,32.8878,7600.0
2013-06-05 15:30:00,47.52,47.54,47.38,47.38,46800.0,32.9016,32.9155,32.8047,32.8047,46800.0
2013-06-06 09:30:00,47.48,47.51,47.34,47.44,14000.0,32.8739,32.8947,32.777,32.8462,14000.0
2013-06-06 10:00:00,47.49,47.54,47.33,47.33,20600.0,32.8809,32.9155,32.7701,32.7701,20600.0
2013-06-06 10:30:00,47.35,47.43,47.35,47.42,5300.0,32.7839,32.8393,32.7839,32.8324,5300.0
2013-06-06 11:00:00,47.42,47.43,47.37,47.37,2100.0,32.8324,32.8393,32.7978,32.7978,2100.0
2013-06-06 11:30:00,47.33,47.46,47.31,47.42,26000.0,32.7701,32.8601,32.7562,32.8324,26000.0
2013-06-06 12:00:00,47.4,47.45,47.28,47.28,36900.0,32.8186,32.8532,32.7355,32.7355,36900.0
2013-06-06 12:30:00,47.33,47.33,47.2,47.26,40000.0,32.7701,32.7701,32.6801,32.7216,40000.0
2013-06-06 13:00:00,47.28,47.37,47.26,47.26,34400.0,32.7355,32.7978,32.7216,32.7216,34400.0
2013-06-06 13:30:00,47.32,47.37,47.3,47.37,4100.0,32.7632,32.7978,32.7493,32.7978,4100.0
2013-06-06 14:00:00,47.41,47.53,47.37,47.53,4200.0,32.8255,32.9086,32.7978,32.9086,4200.0
2013-06-06 14:30:00,47.45,47.59,47.45,47.54,9000.0,32.8532,32.9501,32.8532,32.9155,9000.0
2013-06-06 15:00:00,47.58,47.6,47.51,47.6,5400.0,32.9432,32.957,32.8947,32.957,5400.0
2013-06-06 15:30:00,47.6,47.72,47.59,47.72,14800.0,32.957,33.0401,32.9501,33.0401,14800.0
2013-06-07 09:30:00,47.73,47.78,47.46,47.6,14000.0,33.047,33.0817,32.8601,32.957,14000.0
2013-06-07 10:00:00,47.63,47.86,47.63,47.86,12200.0,32.9778,33.137,32.9778,33.137,12200.0
2013-06-07 10:30:00,47.92,47.97,47.91,47.94,23300.0,33.1786,33.2132,33.1717,33.1924,23300.0
2013-06-07 11:00:00,47.95,48.0,47.94,48.0,15000.0,33.1994,33.234,33.1924,33.234,15000.0
2013-06-07 11:30:00,48.0,48.01,47.96,48.0,14800.0,33.234,33.2409,33.2063,33.234,14800.0
2013-06-07 12:00:00,48.0,48.02,47.97,48.02,7600.0,33.234,33.2478,33.2132,33.2478,7600.0
2013-06-07 12:30:00,48.0,48.0,47.94,47.99,12100.0,33.234,33.234,33.1924,33.2271,12100.0
2013-06-07 13:00:00,48.01,48.01,47.99,48.0,5100.0,33.2409,33.2409,33.2271,33.234,5100.0
2013-06-07 13:30:00,48.0,48.03,47.99,47.99,16700.0,33.234,33.2547,33.2271,33.2271,16700.0
2013-06-07 14:00:00,47.97,47.97,47.87,47.87,19000.0,33.2132,33.2132,33.144,33.144,19000.0
2013-06-07 14:30:00,47.9,47.99,47.9,47.98,8900.0,33.1647,33.2271,33.1647,33.2201,8900.0
2013-06-07 15:00:00,47.98,48.03,47.95,48.02,9400.0,33.2201,33.2547,33.1994,33.2478,9400.0
2013-06-07 15:30:00,47.97,48.06,47.97,48.03,8300.0,33.2132,33.2755,33.2132,33.2547,8300.0
2013-06-10 09:30:00,48.18,48.22,47.89,47.89,44200.0,33.3586,33.3863,33.1578,33.1578,44200.0
2013-06-10 10:00:00,47.84,47.93,47.82,47.92,10200.0,33.1232,33.1855,33.1093,33.1786,10200.0
2013-06-10 10:30:00,47.93,47.99,47.93,47.96,26100.0,33.1855,33.2271,33.1855,33.2063,26100.0
2013-06-10 11:00:00,48.0,48.07,48.0,48.07,2200.0,33.234,33.2824,33.234,33.2824,2200.0
2013-06-10 11:30:00,48.01,48.07,48.01,48.06,5600.0,33.2409,33.2824,33.2409,33.2755,5600.0
2013-06-10 12:00:00,48.03,48.06,48.02,48.02,5200.0,33.2547,33.2755,33.2478,33.2478,5200.0
2013-06-10 12:30:00,48.0,48.0,47.94,47.96,2800.0,33.234,33.234,33.1924,33.2063,2800.0
2013-06-10 13:00:00,47.93,47.97,47.93,47.97,1200.0,33.1855,33.2132,33.1855,33.2132,1200.0
2013-06-10 13:30:00,47.96,48.0,47.93,48.0,5200.0,33.2063,33.234,33.1855,33.234,5200.0
2013-06-10 14:00:00,47.99,47.99,47.91,47.96,5300.0,33.2271,33.2271,33.1717,33.2063,5300.0
2013-06-10 14:30:00,47.96,48.05,47.92,48.05,13400.0,33.2063,33.2686,33.1786,33.2686,13400.0
2013-06-10 15:00:00,48.04,48.05,47.98,47.98,31700.0,33.2617,33.2686,33.2201,33.2201,31700.0
2013-06-10 15:30:00,47.98,48.02,47.95,47.98,97800.0,33.2201,33.2478,33.1994,33.2201,97800.0
2013-06-11 09:30:00,47.3,47.3,47.14,47.29,16800.0,32.7493,32.7493,32.6385,32.7424,16800.0
2013-06-11 10:00:00,47.23,47.34,47.23,47.31,6800.0,32.7008,32.777,32.7008,32.7562,6800.0
2013-06-11 10:30:00,47.35,47.43,47.34,47.37,12300.0,32.7839,32.8393,32.777,32.7978,12300.0
2013-06-11 11:00:00,47.37,47.5,47.34,47.5,13800.0,32.7978,32.8878,32.777,32.8878,13800.0
2013-06-11 11:30:00,47.56,47.59,47.5,47.51,4800.0,32.9293,32.9501,32.8878,32.8947,4800.0
2013-06-11 12:00:00,47.5,47.55,47.5,47.52,11200.0,32.8878,32.9224,32.8878,32.9016,11200.0
2013-06-11 12:30:00,47.51,47.55,47.5,47.52,6500.0,32.8947,32.9224,32.8878,32.9016,6500.0
2013-06-11 13:00:00,47.51,47.51,47.37,47.37,6000.0,32.8947,32.8947,32.7978,32.7978,6000.0
2013-06-11 13:30:00,47.36,47.37,47.29,47.3,15900.0,32.7909,32.7978,32.7424,32.7493,15900.0
2013-06-11 14:00:00,47.27,47.37,47.25,47.37,15500.0,32.7285,32.7978,32.7147,32.7978,15500.0
2013-06-11 14:30:00,47.35,47.39,47.32,47.35,9600.0,32.7839,32.8116,32.7632,32.7839,9600.0
2013-06-11 15:00:00,47.43,47.48,47.41,47.41,15900.0,32.8393,32.8739,32.8255,32.8255,15900.0
2013-06-11 15:30:00,47.35,47.4,47.27,47.33,24400.0,32.7839,32.8186,32.7285,32.7701,24400.0
2013-06-12 09:30:00,47.96,47.97,47.61,47.68,16600.0,33.2063,33.2132,32.9639,33.0124,16600.0
2013-06-12 10:00:00,47.58,47.59,47.47,47.53,20200.0,32.9432,32.9501,32.867,32.9086,20200.0
2013-06-12 10:30:00,47.59,47.59,47.45,47.49,6700.0,32.9501,32.9501,32.8532,32.8809,6700.0
2013-06-12 11:00:00,47.47,47.52,47.42,47.5,2300.0,32.867,32.9016,32.8324,32.8878,2300.0
2013-06-12 11:30:00,47.5,47.5,47.32,47.37,2500.0,32.8878,32.8878,32.7632,32.7978,2500.0
2013-06-12 12:00:00,47.35,47.38,47.21,47.28,22500.0,32.7839,32.8047,32.687,32.7355,22500.0
2013-06-12 12:30:00,47.27,47.32,47.27,47.32,400.0,32.7285,32.7632,32.7285,32.7632,400.0
2013-06-12 13:00:00,47.35,47.38,47.33,47.33,3700.0,32.7839,32.8047,32.7701,32.7701,3700.0
2013-06-12 13:30:00,47.37,47.37,47.28,47.35,21800.0,32.7978,32.7978,32.7355,32.7839,21800.0
2013-06-12 14:00:00,47.35,47.35,47.17,47.2,13400.0,32.7839,32.7839,32.6593,32.6801,13400.0
2013-06-12 14:30:00,47.18,47.23,47.17,47.2,3700.0,32.6662,32.7008,32.6593,32.6801,3700.0
2013-06-12 15:00:00,47.19,47.22,47.11,47.22,15900.0,32.6732,32.6939,32.6178,32.6939,15900.0
2013-06-12 15:30:00,47.21,47.22,47.12,47.18,15900.0,32.687,32.6939,32.6247,32.6662,15900.0
2013-06-13 09:30:00,47.19,47.34,47.12,47.34,17900.0,32.6732,32.777,32.6247,32.777,17900.0
2013-06-13 10:00:00,47.39,47.44,47.32,47.34,20500.0,32.8116,32.8462,32.7632,32.777,20500.0
2013-06-13 10:30:00,47.36,47.43,47.35,47.37,3600.0,32.7909,32.8393,32.7839,32.7978,3600.0
2013-06-13 11:00:00,47.38,47.49,47.36,47.48,4400.0,32.8047,32.8809,32.7909,32.8739,4400.0
2013-06-13 11:30:00,47.48,47.51,47.43,47.5,14700.0,32.8739,32.8947,32.8393,32.8878,14700.0
2013-06-13 12:00:00,47.5,47.51,47.43,47.43,7000.0,32.8878,32.8947,32.8393,32.8393,7000.0
2013-06-13 12:30:00,47.45,47.61,47.44,47.61,4100.0,32.8532,32.9639,32.8462,32.9639,4100.0
2013-06-13 13:00:00,47.62,47.62,47.58,47.61,21700.0,32.9709,32.9709,32.9432,32.9639,21700.0
2013-06-13 13:30:00,47.62,47.63,47.56,47.61,8500.0,32.9709,32.9778,32.9293,32.9639,8500.0
2013-06-13 14:00:00,47.64,47.7,47.64,47.7,6600.0,32.9847,33.0263,32.9847,33.0263,6600.0
2013-06-13 14:30:00,47.7,47.72,47.66,47.72,5700.0,33.0263,33.0401,32.9986,33.0401,5700.0
2013-06-13 15:00:00,47.72,47.83,47.72,47.83,6600.0,33.0401,33.1163,33.0401,33.1163,6600.0
2013-06-13 15:30:00,47.82,47.96,47.77,47.92,7100.0,33.1093,33.2063,33.0747,33.1786,7100.0
2013-06-14 09:30:00,47.67,47.73,47.53,47.7,9200.0,33.0055,33.047,32.9086,33.0263,9200.0
2013-06-14 10:00:00,47.76,47.81,47.68,47.68,14800.0,33.0678,33.1024,33.0124,33.0124,14800.0
2013-06-14 10:30:00,47.67,47.67,47.46,47.48,8800.0,33.0055,33.0055,32.8601,32.8739,8800.0
2013-06-14 11:00:00,47.44,47.55,47.44,47.55,2900.0,32.8462,32.9224,32.8462,32.9224,2900.0
2013-06-14 11:30:00,47.55,47.55,47.42,47.45,10900.0,32.9224,32.9224,32.8324,32.8532,10900.0
2013-06-14 12:00:00,47.44,47.46,47.41,47.46,9900.0,32.8462,32.8601,32.8255,32.8601,9900.0
2013-06-14 12:30:00,47.43,47.47,47.37,47.37,4100.0,32.8393,32.867,32.7978,32.7978,4100.0
2013-06-14 13:00:00,47.38,47.38,47.27,47.27,6000.0,32.8047,32.8047,32.7285,32.7285,6000.0
2013-06-14 13:30:00,47.3,47.35,47.3,47.32,8000.0,32.7493,32.7839,32.7493,32.7632,8000.0
2013-06-14 14:00:00,47.3,47.43,47.3,47.41,7700.0,32.7493,32.8393,32.7493,32.8255,7700.0
2013-06-14 14:30:00,47.42,47.44,47.34,47.34,3900.0,32.8324,32.8462,32.777,32.777,3900.0
2013-06-14 15:00:00,47.37,47.42,47.33,47.39,7700.0,32.7978,32.8324,32.7701,32.8116,7700.0
2013-06-14 15:30:00,47.39,47.41,47.32,47.4,3400.0,32.8116,32.8255,32.7632,32.8186,3400.0
2013-06-17 09:30:00,48.21,48.3,48.02,48.21,21900.0,33.3794,33.4417,33.2478,33.3794,21900.0
2013-06-17 10:00:00,48.26,48.27,48.15,48.25,10800.0,33.414,33.4209,33.3378,33.4071,10800.0
2013-06-17 10:30:00,48.21,48.22,48.17,48.21,6900.0,33.3794,33.3863,33.3517,33.3794,6900.0
2013-06-17 11:00:00,48.18,48.24,48.06,48.14,8300.0,33.3586,33.4001,33.2755,33.3309,8300.0
2013-06-17 11:30:00,48.09,48.11,48.06,48.07,3700.0,33.2963,33.3101,33.2755,33.2824,3700.0
2013-06-17 12:00:00,48.07,48.08,48.03,48.03,2000.0,33.2824,33.2894,33.2547,33.2547,2000.0
2013-06-17 12:30:00,48.05,48.05,48.02,48.02,2300.0,33.2686,33.2686,33.2478,33.2478,2300.0
2013-06-17 13:00:00,48.02,48.05,48.02,48.02,9800.0,33.2478,33.2686,33.2478,33.2478,9800.0
2013-06-17 13:30:00,48.02,48.07,48.02,48.05,4000.0,33.2478,33.2824,33.2478,33.2686,4000.0
2013-06-17 14:00:00,48.06,48.06,47.87,47.87,2000.0,33.2755,33.2755,33.144,33.144,2000.0
2013-06-17 14:30:00,47.89,47.89,47.76,47.77,4000.0,33.1578,33.1578,33.0678,33.0747,4000.0
2013-06-17 15:00:00,47.75,47.93,47.75,47.9,12000.0,33.0609,33.1855,33.0609,33.1647,12000.0
2013-06-17 15:30:00,47.93,48.04,47.93,47.97,8100.0,33.1855,33.2617,33.1855,33.2132,8100.0
2013-06-18 09:30:00,48.18,48.22,48.16,48.16,21000.0,33.3586,33.3863,33.3448,33.3448,21000.0
2013-06-18 10:00:00,48.15,48.21,48.11,48.2,12800.0,33.3378,33.3794,33.3101,33.3725,12800.0
2013-06-18 10:30:00,48.18,48.24,48.17,48.24,15800.0,33.3586,33.4001,33.3517,33.4001,15800.0
2013-06-18 11:00:00,48.23,48.25,48.2,48.25,10000.0,33.3932,33.4071,33.3725,33.4071,10000.0
2013-06-18 11:30:00,48.25,48.3,48.25,48.25,5100.0,33.4071,33.4417,33.4071,33.4071,5100.0
2013-06-18 12:00:00,48.25,48.29,48.24,48.26,8600.0,33.4071,33.4348,33.4001,33.414,8600.0
2013-06-18 12:30:00,48.24,48.33,48.24,48.32,11600.0,33.4001,33.4625,33.4001,33.4555,11600.0
2013-06-18 13:00:00,48.33,48.33,48.27,48.28,36500.0,33.4625,33.4625,33.4209,33.4278,36500.0
2013-06-18 13:30:00,48.28,48.31,48.26,48.31,46800.0,33.4278,33.4486,33.414,33.4486,46800.0
2013-06-18 14:00:00,48.29,48.35,48.25,48.3,22800.0,33.4348,33.4763,33.4071,33.4417,22800.0
2013-06-18 14:30:00,48.31,48.32,48.3,48.31,11100.0,33.4486,33.4555,33.4417,33.4486,11100.0
2013-06-18 15:00:00,48.31,48.31,48.26,48.3,8900.0,33.4486,33.4486,33.414,33.4417,8900.0
2013-06-18 15:30:00,48.3,48.3,48.23,48.28,11400.0,33.4417,33.4417,33.3932,33.4278,11400.0
2013-06-19 09:30:00,48.32,48.32,48.04,48.04,16000.0,33.4555,33.4555,33.2617,33.2617,16000.0
2013-06-19 10:00:00,48.11,48.18,48.11,48.18,2500.0,33.3101,33.3586,33.3101,33.3586,2500.0
2013-06-19 10:30:00,48.2,48.23,48.14,48.14,1500.0,33.3725,33.3932,33.3309,33.3309,1500.0
2013-06-19 11:00:00,48.14,48.2,48.11,48.16,2300.0,33.3309,33.3725,33.3101,33.3448,2300.0
2013-06-19 11:30:00,48.16,48.19,48.12,48.13,4800.0,33.3448,33.3655,33.3171,33.324,4800.0
2013-06-19 12:00:00,48.12,48.13,48.11,48.13,1400.0,33.3171,33.324,33.3101,33.324,1400.0
2013-06-19 12:30:00,48.14,48.16,48.14,48.16,300.0,33.3309,33.3448,33.3309,33.3448,300.0
2013-06-19 13:00:00,48.17,48.17,48.15,48.17,600.0,33.3517,33.3517,33.3378,33.3517,600.0
2013-06-19 13:30:00,48.17,48.23,48.17,48.23,51900.0,33.3517,33.3932,33.3517,33.3932,51900.0
2013-06-19 14:00:00,48.22,48.24,47.84,47.95,49900.0,33.3863,33.4001,33.1232,33.1994,49900.0
2013-06-19 14:30:00,47.93,48.03,47.39,47.39,35300.0,33.1855,33.2547,32.8116,32.8116,35300.0
2013-06-19 15:00:00,47.34,47.54,47.34,47.54,6200.0,32.777,32.9155,32.777,32.9155,6200.0
2013-06-19 15:30:00,47.54,47.54,47.27,47.3,35800.0,32.9155,32.9155,32.7285,32.7493,35800.0
2013-06-20 09:30:00,46.53,46.53,46.14,46.2,67100.0,32.2162,32.2162,31.9462,31.9877,67100.0
2013-06-20 10:00:00,46.19,46.19,45.87,45.92,34900.0,31.9808,31.9808,31.7592,31.7938,34900.0
2013-06-20 10:30:00,45.9,45.98,45.82,45.92,18900.0,31.78,31.8354,31.7246,31.7938,18900.0
2013-06-20 11:00:00,45.89,45.9,45.77,45.87,29400.0,31.7731,31.78,31.69,31.7592,29400.0
2013-06-20 11:30:00,45.89,45.98,45.84,45.97,32700.0,31.7731,31.8354,31.7384,31.8285,32700.0
2013-06-20 12:00:00,45.92,46.05,45.92,46.01,13200.0,31.7938,31.8838,31.7938,31.8562,13200.0
2013-06-20 12:30:00,45.98,46.06,45.96,45.96,11100.0,31.8354,31.8908,31.8215,31.8215,11100.0
2013-06-20 13:00:00,45.95,45.99,45.85,45.89,13500.0,31.8146,31.8423,31.7454,31.7731,13500.0
2013-06-20 13:30:00,45.91,45.94,45.85,45.86,8900.0,31.7869,31.8077,31.7454,31.7523,8900.0
2013-06-20 14:00:00,45.87,45.91,45.67,45.67,23000.0,31.7592,31.7869,31.6207,31.6207,23000.0
2013-06-20 14:30:00,45.67,45.7,45.53,45.53,21300.0,31.6207,31.6415,31.5238,31.5238,21300.0
2013-06-20 15:00:00,45.53,45.64,45.46,45.54,31200.0,31.5238,31.6,31.4753,31.5307,31200.0
2013-06-20 15:30:00,45.54,45.62,45.41,45.56,35800.0,31.5307,31.5861,31.4407,31.5446,35800.0
2013-06-21 09:30:00,46.18,46.27,45.84,45.92,54700.0,31.9739,32.0362,31.7384,31.7938,54700.0
2013-06-21 10:00:00,45.92,45.99,45.74,45.75,24500.0,31.7938,31.8423,31.6692,31.6761,24500.0
2013-06-21 10:30:00,45.73,45.83,45.65,45.77,6400.0,31.6623,31.7315,31.6069,31.69,6400.0
2013-06-21 11:00:00,45.79,45.79,45.53,45.53,14300.0,31.7038,31.7038,31.5238,31.5238,14300.0
2013-06-21 11:30:00,45.5,45.5,45.33,45.39,22900.0,31.503,31.503,31.3853,31.4269,22900.0
2013-06-21 12:00:00,45.36,45.48,45.35,45.35,5400.0,31.4061,31.4892,31.3992,31.3992,5400.0
2013-06-21 12:30:00,45.39,45.74,45.37,45.74,5700.0,31.4269,31.6692,31.413,31.6692,5700.0
2013-06-21 13:00:00,45.75,45.84,45.66,45.71,29700.0,31.6761,31.7384,31.6138,31.6484,29700.0
2013-06-21 13:30:00,45.72,45.74,45.61,45.63,8000.0,31.6554,31.6692,31.5792,31.593,8000.0
2013-06-21 14:00:00,45.63,45.74,45.55,45.74,9700.0,31.593,31.6692,31.5377,31.6692,9700.0
2013-06-21 14:30:00,45.76,45.83,45.72,45.83,22200.0,31.6831,31.7315,31.6554,31.7315,22200.0
2013-06-21 15:00:00,45.83,45.95,45.81,45.92,21200.0,31.7315,31.8146,31.7177,31.7938,21200.0
2013-06-21 15:30:00,45.92,45.94,45.78,45.83,30100.0,31.7938,31.8077,31.6969,31.7315,30100.0
2013-06-24 09:30:00,44.31,44.41,44.08,44.11,73700.0,31.0936,31.1637,30.9322,30.9532,73700.0
2013-06-24 10:00:00,44.07,44.09,43.98,44.06,41600.0,30.9252,30.9392,30.862,30.9181,41600.0
2013-06-24 10:30:00,44.06,44.24,44.0,44.14,29900.0,30.9181,31.0444,30.876,30.9743,29900.0
2013-06-24 11:00:00,44.11,44.18,43.92,43.96,8600.0,30.9532,31.0023,30.8199,30.848,8600.0
2013-06-24 11:30:00,43.96,44.07,43.95,44.02,5300.0,30.848,30.9252,30.8409,30.8901,5300.0
2013-06-24 12:00:00,44.01,44.01,43.93,43.94,6800.0,30.883,30.883,30.8269,30.8339,6800.0
2013-06-24 12:30:00,43.99,44.1,43.98,44.1,27400.0,30.869,30.9462,30.862,30.9462,27400.0
2013-06-24 13:00:00,44.06,44.18,43.98,44.16,182400.0,30.9181,31.0023,30.862,30.9883,182400.0
2013-06-24 13:30:00,44.18,44.31,44.17,44.27,21700.0,31.0023,31.0936,30.9953,31.0655,21700.0
2013-06-24 14:00:00,44.31,44.52,44.28,44.52,12800.0,31.0936,31.2409,31.0725,31.2409,12800.0
2013-06-24 14:30:00,44.52,44.61,44.44,44.46,23000.0,31.2409,31.3041,31.1848,31.1988,23000.0
2013-06-24 15:00:00,44.46,44.52,44.4,44.42,17200.0,31.1988,31.2409,31.1567,31.1708,17200.0
2013-06-24 15:30:00,44.41,44.5,44.34,44.36,16300.0,31.1637,31.2269,31.1146,31.1287,16300.0
2013-06-25 09:30:00,44.75,44.99,44.61,44.64,17900.0,31.4023,31.5707,31.3041,31.3251,17900.0
2013-06-25 10:00:00,44.64,44.71,44.5,44.57,14300.0,31.3251,31.3743,31.2269,31.276,14300.0
2013-06-25 10:30:00,44.55,44.75,44.55,44.74,6600.0,31.262,31.4023,31.262,31.3953,6600.0
2013-06-25 11:00:00,44.75,44.78,44.67,44.74,17000.0,31.4023,31.4234,31.3462,31.3953,17000.0
2013-06-25 11:30:00,44.68,44.76,44.68,44.74,12000.0,31.3532,31.4093,31.3532,31.3953,12000.0
2013-06-25 12:00:00,44.76,44.8,44.76,44.77,8900.0,31.4093,31.4374,31.4093,31.4164,8900.0
2013-06-25 12:30:00,44.8,44.85,44.8,44.82,5500.0,31.4374,31.4725,31.4374,31.4514,5500.0
2013-06-25 13:00:00,44.83,44.83,44.73,44.77,22300.0,31.4585,31.4585,31.3883,31.4164,22300.0
2013-06-25 13:30:00,44.76,44.82,44.72,44.79,10800.0,31.4093,31.4514,31.3813,31.4304,10800.0
2013-06-25 14:00:00,44.79,44.86,44.76,44.83,6100.0,31.4304,31.4795,31.4093,31.4585,6100.0
2013-06-25 14:30:00,44.9,44.91,44.85,44.86,8400.0,31.5076,31.5146,31.4725,31.4795,8400.0
2013-06-25 15:00:00,44.88,44.91,44.85,44.91,15000.0,31.4936,31.5146,31.4725,31.5146,15000.0
2013-06-25 15:30:00,44.95,44.98,44.91,44.92,133100.0,31.5427,31.5637,31.5146,31.5216,133100.0
2013-06-26 09:30:00,45.23,45.43,45.0,45.16,61800.0,31.7392,31.8795,31.5778,31.69,61800.0
2013-06-26 10:00:00,45.22,45.24,45.15,45.17,36000.0,31.7321,31.7462,31.683,31.6971,36000.0
2013-06-26 10:30:00,45.17,45.18,45.11,45.13,5300.0,31.6971,31.7041,31.6549,31.669,5300.0
2013-06-26 11:00:00,45.08,45.08,45.0,45.01,3300.0,31.6339,31.6339,31.5778,31.5848,3300.0
2013-06-26 11:30:00,45.03,45.03,44.97,45.01,6300.0,31.5988,31.5988,31.5567,31.5848,6300.0
2013-06-26 12:00:00,45.07,45.09,45.01,45.06,8400.0,31.6269,31.6409,31.5848,31.6199,8400.0
2013-06-26 12:30:00,45.08,45.11,45.04,45.07,10200.0,31.6339,31.6549,31.6058,31.6269,10200.0
2013-06-26 13:00:00,45.09,45.14,45.06,45.14,5100.0,31.6409,31.676,31.6199,31.676,5100.0
2013-06-26 13:30:00,45.15,45.15,45.12,45.15,4300.0,31.683,31.683,31.662,31.683,4300.0
2013-06-26 14:00:00,45.13,45.18,45.12,45.18,36100.0,31.669,31.7041,31.662,31.7041,36100.0
2013-06-26 14:30:00,45.19,45.2,45.11,45.17,5000.0,31.7111,31.7181,31.6549,31.6971,5000.0
2013-06-26 15:00:00,45.22,45.26,45.21,45.22,19500.0,31.7321,31.7602,31.7251,31.7321,19500.0
2013-06-26 15:30:00,45.21,45.26,45.18,45.2,19500.0,31.7251,31.7602,31.7041,31.7181,19500.0
2013-06-27 09:30:00,45.66,45.79,45.56,45.77,26800.0,32.0409,32.1321,31.9707,32.1181,26800.0
2013-06-27 10:00:00,45.75,45.75,45.62,45.75,24700.0,32.1041,32.1041,32.0128,32.1041,24700.0
2013-06-27 10:30:00,45.79,45.86,45.74,45.74,7700.0,32.1321,32.1812,32.097,32.097,7700.0
2013-06-27 11:00:00,45.72,45.79,45.67,45.69,14600.0,32.083,32.1321,32.0479,32.062,14600.0
2013-06-27 11:30:00,45.69,45.74,45.68,45.71,10800.0,32.062,32.097,32.0549,32.076,10800.0
2013-06-27 12:00:00,45.71,45.71,45.6,45.6,10500.0,32.076,32.076,31.9988,31.9988,10500.0
2013-06-27 12:30:00,45.69,45.7,45.66,45.69,4900.0,32.062,32.069,32.0409,32.062,4900.0
2013-06-27 13:00:00,45.67,45.74,45.67,45.73,4000.0,32.0479,32.097,32.0479,32.09,4000.0
2013-06-27 13:30:00,45.75,45.78,45.68,45.68,15500.0,32.1041,32.1251,32.0549,32.0549,15500.0
2013-06-27 14:00:00,45.68,45.71,45.63,45.66,23400.0,32.0549,32.076,32.0198,32.0409,23400.0
2013-06-27 14:30:00,45.72,45.76,45.69,45.75,14700.0,32.083,32.1111,32.062,32.1041,14700.0
2013-06-27 15:00:00,45.76,45.78,45.73,45.77,9900.0,32.1111,32.1251,32.09,32.1181,9900.0
2013-06-27 15:30:00,45.75,45.78,45.72,45.73,18800.0,32.1041,32.1251,32.083,32.09,18800.0
2013-06-28 09:30:00,45.69,45.75,45.5,45.5,77500.0,32.062,32.1041,31.9286,31.9286,77500.0
2013-06-28 10:00:00,45.54,45.58,45.46,45.52,6600.0,31.9567,31.9848,31.9006,31.9427,6600.0
2013-06-28 10:30:00,45.68,45.76,45.65,45.74,26800.0,32.0549,32.1111,32.0339,32.097,26800.0
2013-06-28 11:00:00,45.74,45.86,45.72,45.72,8500.0,32.097,32.1812,32.083,32.083,8500.0
2013-06-28 11:30:00,45.71,45.77,45.66,45.77,28600.0,32.076,32.1181,32.0409,32.1181,28600.0
2013-06-28 12:00:00,45.78,45.78,45.58,45.64,21100.0,32.1251,32.1251,31.9848,32.0269,21100.0
2013-06-28 12:30:00,45.64,45.72,45.62,45.68,75800.0,32.0269,32.083,32.0128,32.0549,75800.0
2013-06-28 13:00:00,45.68,45.75,45.68,45.73,4100.0,32.0549,32.1041,32.0549,32.09,4100.0
2013-06-28 13:30:00,45.73,45.8,45.73,45.8,233000.0,32.09,32.1391,32.09,32.1391,233000.0
2013-06-28 14:00:00,45.81,45.84,45.75,45.78,15800.0,32.1462,32.1672,32.1041,32.1251,15800.0
2013-06-28 14:30:00,45.78,45.81,45.75,45.78,63600.0,32.1251,32.1462,32.1041,32.1251,63600.0
2013-06-28 15:00:00,45.79,45.82,45.7,45.81,22100.0,32.1321,32.1532,32.069,32.1462,22100.0
2013-06-28 15:30:00,45.83,45.87,45.68,45.68,61600.0,32.1602,32.1883,32.0549,32.0549,61600.0
2013-07-01 09:30:00,46.22,46.24,46.01,46.12,47300.0,32.4339,32.4479,32.2865,32.3637,47300.0
2013-07-01 10:00:00,46.18,46.25,46.16,46.16,71000.0,32.4058,32.4549,32.3918,32.3918,71000.0
2013-07-01 10:30:00,46.14,46.2,46.1,46.2,11200.0,32.3777,32.4198,32.3497,32.4198,11200.0
2013-07-01 11:00:00,46.16,46.2,46.14,46.18,114200.0,32.3918,32.4198,32.3777,32.4058,114200.0
2013-07-01 11:30:00,46.19,46.25,46.16,46.25,7200.0,32.4128,32.4549,32.3918,32.4549,7200.0
2013-07-01 12:00:00,46.23,46.24,46.19,46.19,7500.0,32.4409,32.4479,32.4128,32.4128,7500.0
2013-07-01 12:30:00,46.21,46.25,46.19,46.22,4200.0,32.4268,32.4549,32.4128,32.4339,4200.0
2013-07-01 13:00:00,46.19,46.24,46.19,46.24,3000.0,32.4128,32.4479,32.4128,32.4479,3000.0
2013-07-01 13:30:00,46.23,46.26,46.09,46.1,17400.0,32.4409,32.4619,32.3426,32.3497,17400.0
2013-07-01 14:00:00,46.12,46.14,46.04,46.04,3700.0,32.3637,32.3777,32.3076,32.3076,3700.0
2013-07-01 14:30:00,46.08,46.15,46.07,46.15,15900.0,32.3356,32.3847,32.3286,32.3847,15900.0
2013-07-01 15:00:00,46.15,46.16,46.09,46.09,6300.0,32.3847,32.3918,32.3426,32.3426,6300.0
2013-07-01 15:30:00,46.09,46.1,45.99,46.04,17700.0,32.3426,32.3497,32.2725,32.3076,17700.0
2013-07-02 09:30:00,46.08,46.23,46.04,46.18,16200.0,32.3356,32.4409,32.3076,32.4058,16200.0
2013-07-02 10:00:00,46.18,46.21,46.11,46.18,7200.0,32.4058,32.4268,32.3567,32.4058,7200.0
2013-07-02 10:30:00,46.18,46.22,46.17,46.21,6300.0,32.4058,32.4339,32.3988,32.4268,6300.0
2013-07-02 11:00:00,46.18,46.2,46.12,46.12,8000.0,32.4058,32.4198,32.3637,32.3637,8000.0
2013-07-02 11:30:00,46.15,46.18,46.13,46.14,22200.0,32.3847,32.4058,32.3707,32.3777,22200.0
2013-07-02 12:00:00,46.13,46.14,46.03,46.03,9100.0,32.3707,32.3777,32.3005,32.3005,9100.0
2013-07-02 12:30:00,46.04,46.08,46.0,46.07,13400.0,32.3076,32.3356,32.2795,32.3286,13400.0
2013-07-02 13:00:00,46.06,46.06,45.99,45.99,68400.0,32.3216,32.3216,32.2725,32.2725,68400.0
2013-07-02 13:30:00,45.99,45.99,45.85,45.92,42700.0,32.2725,32.2725,32.1742,32.2233,42700.0
2013-07-02 14:00:00,45.92,45.92,45.68,45.7,28700.0,32.2233,32.2233,32.0549,32.069,28700.0
2013-07-02 14:30:00,45.7,45.72,45.64,45.72,8500.0,32.069,32.083,32.0269,32.083,8500.0
2013-07-02 15:00:00,45.7,45.76,45.69,45.69,6300.0,32.069,32.1111,32.062,32.062,6300.0
2013-07-02 15:30:00,45.71,45.83,45.65,45.78,4200.0,32.076,32.1602,32.0339,32.1251,4200.0
2013-07-03 09:30:00,45.49,45.49,45.3,45.45,14300.0,31.9216,31.9216,31.7883,31.8935,14300.0
2013-07-03 10:00:00,45.39,45.44,45.38,45.44,7800.0,31.8514,31.8865,31.8444,31.8865,7800.0
2013-07-03 10:30:00,45.4,45.45,45.39,45.44,32400.0,31.8584,31.8935,31.8514,31.8865,32400.0
2013-07-03 11:00:00,45.46,45.64,45.46,45.6,14300.0,31.9006,32.0269,31.9006,31.9988,14300.0
2013-07-03 11:30:00,45.61,45.68,45.59,45.67,27500.0,32.0058,32.0549,31.9918,32.0479,27500.0
2013-07-03 12:00:00,45.72,45.79,45.72,45.76,31500.0,32.083,32.1321,32.083,32.1111,31500.0
2013-07-03 12:30:00,45.76,45.76,45.66,45.71,7600.0,32.1111,32.1111,32.0409,32.076,7600.0
2013-07-05 09:30:00,46.01,46.13,45.82,45.82,17100.0,32.2865,32.3707,32.1532,32.1532,17100.0
2013-07-05 10:00:00,45.82,45.85,45.54,45.65,36900.0,32.1532,32.1742,31.9567,32.0339,36900.0
2013-07-05 10:30:00,45.66,45.66,45.59,45.61,10100.0,32.0409,32.0409,31.9918,32.0058,10100.0
2013-07-05 11:00:00,45.68,45.69,45.62,45.69,5200.0,32.0549,32.062,32.0128,32.062,5200.0
2013-07-05 11:30:00,45.61,45.69,45.58,45.69,20100.0,32.0058,32.062,31.9848,32.062,20100.0
2013-07-05 12:00:00,45.69,45.72,45.67,45.7,5100.0,32.062,32.083,32.0479,32.069,5100.0
2013-07-05 12:30:00,45.7,45.71,45.68,45.7,4900.0,32.069,32.076,32.0549,32.069,4900.0
2013-07-05 13:00:00,45.64,45.72,45.63,45.68,5200.0,32.0269,32.083,32.0198,32.0549,5200.0
2013-07-05 13:30:00,45.66,45.66,45.65,45.65,200.0,32.0409,32.0409,32.0339,32.0339,200.0
2013-07-05 14:00:00,45.66,45.75,45.62,45.74,7300.0,32.0409,32.1041,32.0128,32.097,7300.0
2013-07-05 14:30:00,45.78,45.79,45.73,45.75,8800.0,32.1251,32.1321,32.09,32.1041,8800.0
2013-07-05 15:00:00,45.74,45.74,45.67,45.71,7400.0,32.097,32.097,32.0479,32.076,7400.0
2013-07-05 15:30:00,45.73,45.86,45.67,45.85,3700.0,32.09,32.1812,32.0479,32.1742,3700.0
2013-07-08 09:30:00,46.12,46.12,45.92,46.05,45200.0,32.3637,32.3637,32.2233,32.3146,45200.0
2013-07-08 10:00:00,46.08,46.15,46.04,46.09,6500.0,32.3356,32.3847,32.3076,32.3426,6500.0
2013-07-08 10:30:00,46.09,46.13,46.07,46.11,7300.0,32.3426,32.3707,32.3286,32.3567,7300.0
2013-07-08 11:00:00,46.1,46.12,46.0,46.03,2100.0,32.3497,32.3637,32.2795,32.3005,2100.0
2013-07-08 11:30:00,46.02,46.02,45.93,45.93,4000.0,32.2935,32.2935,32.2304,32.2304,4000.0
2013-07-08 12:00:00,45.93,45.98,45.91,45.93,31400.0,32.2304,32.2655,32.2163,32.2304,31400.0
2013-07-08 12:30:00,45.93,46.0,45.93,45.95,6500.0,32.2304,32.2795,32.2304,32.2444,6500.0
2013-07-08 13:00:00,45.98,45.99,45.94,45.96,4900.0,32.2655,32.2725,32.2374,32.2514,4900.0
2013-07-08 13:30:00,45.96,46.03,45.96,46.03,1500.0,32.2514,32.3005,32.2514,32.3005,1500.0
2013-07-08 14:00:00,46.03,46.05,46.0,46.0,17900.0,32.3005,32.3146,32.2795,32.2795,17900.0
2013-07-08 14:30:00,46.03,46.07,46.03,46.07,2400.0,32.3005,32.3286,32.3005,32.3286,2400.0
2013-07-08 15:00:00,46.05,46.08,46.03,46.06,4100.0,32.3146,32.3356,32.3005,32.3216,4100.0
2013-07-08 15:30:00,46.0,46.07,45.99,46.07,16500.0,32.2795,32.3286,32.2725,32.3286,16500.0
2013-07-09 09:30:00,46.5,46.5,46.29,46.32,25700.0,32.6303,32.6303,32.483,32.504,25700.0
2013-07-09 10:00:00,46.3,46.3,46.09,46.09,13200.0,32.49,32.49,32.3426,32.3426,13200.0
2013-07-09 10:30:00,46.06,46.21,46.06,46.21,20000.0,32.3216,32.4268,32.3216,32.4268,20000.0
2013-07-09 11:00:00,46.21,46.25,46.17,46.2,15500.0,32.4268,32.4549,32.3988,32.4198,15500.0
2013-07-09 11:30:00,46.26,46.26,46.19,46.23,12400.0,32.4619,32.4619,32.4128,32.4409,12400.0
2013-07-09 12:00:00,46.2,46.26,46.19,46.23,6400.0,32.4198,32.4619,32.4128,32.4409,6400.0
2013-07-09 12:30:00,46.25,46.33,46.25,46.33,18300.0,32.4549,32.5111,32.4549,32.5111,18300.0
2013-07-09 13:00:00,46.33,46.33,46.29,46.31,3200.0,32.5111,32.5111,32.483,32.497,3200.0
2013-07-09 13:30:00,46.29,46.3,46.25,46.28,7100.0,32.483,32.49,32.4549,32.476,7100.0
2013-07-09 14:00:00,46.29,46.37,46.29,46.37,20200.0,32.483,32.5391,32.483,32.5391,20200.0
2013-07-09 14:30:00,46.38,46.38,46.29,46.34,4800.0,32.5461,32.5461,32.483,32.5181,4800.0
2013-07-09 15:00:00,46.33,46.37,46.32,46.37,5900.0,32.5111,32.5391,32.504,32.5391,5900.0
2013-07-09 15:30:00,46.36,46.38,46.31,46.36,15600.0,32.5321,32.5461,32.497,32.5321,15600.0
2013-07-10 09:30:00,46.38,46.39,46.34,46.35,15300.0,32.5461,32.5532,32.5181,32.5251,15300.0
2013-07-10 10:00:00,46.41,46.41,46.31,46.31,8600.0,32.5672,32.5672,32.497,32.497,8600.0
2013-07-10 10:30:00,46.37,46.42,46.32,46.42,5400.0,32.5391,32.5742,32.504,32.5742,5400.0
2013-07-10 11:00:00,46.37,46.41,46.31,46.31,7700.0,32.5391,32.5672,32.497,32.497,7700.0
2013-07-10 11:30:00,46.37,46.44,46.37,46.38,5500.0,32.5391,32.5882,32.5391,32.5461,5500.0
2013-07-10 12:00:00,46.37,46.41,46.34,46.4,7900.0,32.5391,32.5672,32.5181,32.5602,7900.0
2013-07-10 12:30:00,46.4,46.42,46.36,46.42,9500.0,32.5602,32.5742,32.5321,32.5742,9500.0
2013-07-10 13:00:00,46.44,46.44,46.39,46.43,4500.0,32.5882,32.5882,32.5532,32.5812,4500.0
2013-07-10 13:30:00,46.38,46.43,46.38,46.39,10000.0,32.5461,32.5812,32.5461,32.5532,10000.0
2013-07-10 14:00:00,46.38,46.72,46.34,46.54,7600.0,32.5461,32.7847,32.5181,32.6584,7600.0
2013-07-10 14:30:00,46.55,46.55,46.35,46.35,76300.0,32.6654,32.6654,32.5251,32.5251,76300.0
2013-07-10 15:00:00,46.43,46.48,46.35,46.48,20800.0,32.5812,32.6163,32.5251,32.6163,20800.0
2013-07-10 15:30:00,46.47,46.47,46.4,46.4,42200.0,32.6093,32.6093,32.5602,32.5602,42200.0
2013-07-11 09:30:00,47.46,47.6,47.28,47.3,16400.0,33.304,33.4023,33.1777,33.1917,16400.0
2013-07-11 10:00:00,47.33,47.34,47.19,47.32,36600.0,33.2128,33.2198,33.1145,33.2058,36600.0
2013-07-11 10:30:00,47.35,47.41,47.28,47.38,16000.0,33.2268,33.2689,33.1777,33.2479,16000.0
2013-07-11 11:00:00,47.34,47.4,47.29,47.4,4700.0,33.2198,33.2619,33.1847,33.2619,4700.0
2013-07-11 11:30:00,47.45,47.48,47.37,47.42,5700.0,33.297,33.318,33.2409,33.2759,5700.0
2013-07-11 12:00:00,47.4,47.42,47.34,47.42,320000.0,33.2619,33.2759,33.2198,33.2759,320000.0
2013-07-11 12:30:00,47.38,47.39,47.35,47.38,4600.0,33.2479,33.2549,33.2268,33.2479,4600.0
2013-07-11 13:00:00,47.35,47.44,47.35,47.43,14000.0,33.2268,33.29,33.2268,33.283,14000.0
2013-07-11 13:30:00,47.42,47.44,47.39,47.44,11200.0,33.2759,33.29,33.2549,33.29,11200.0
2013-07-11 14:00:00,47.44,47.56,47.43,47.56,1600.0,33.29,33.3742,33.283,33.3742,1600.0
2013-07-11 14:30:00,47.57,47.66,47.56,47.66,10000.0,33.3812,33.4444,33.3742,33.4444,10000.0
2013-07-11 15:00:00,47.66,47.74,47.61,47.73,24300.0,33.4444,33.5005,33.4093,33.4935,24300.0
2013-07-11 15:30:00,47.71,47.77,47.69,47.75,61500.0,33.4794,33.5215,33.4654,33.5075,61500.0
2013-07-12 09:30:00,47.6,47.6,47.36,47.41,30300.0,33.4023,33.4023,33.2338,33.2689,30300.0
2013-07-12 10:00:00,47.41,47.49,47.38,47.45,7600.0,33.2689,33.3251,33.2479,33.297,7600.0
2013-07-12 10:30:00,47.44,47.51,47.41,47.46,24600.0,33.29,33.3391,33.2689,33.304,24600.0
2013-07-12 11:00:00,47.4,47.48,47.4,47.42,8500.0,33.2619,33.318,33.2619,33.2759,8500.0
2013-07-12 11:30:00,47.39,47.43,47.35,47.38,2300.0,33.2549,33.283,33.2268,33.2479,2300.0
2013-07-12 12:00:00,47.4,47.4,47.37,47.37,600.0,33.2619,33.2619,33.2409,33.2409,600.0
2013-07-12 12:30:00,47.4,47.4,47.37,47.4,3500.0,33.2619,33.2619,33.2409,33.2619,3500.0
2013-07-12 13:00:00,47.41,47.47,47.41,47.47,1300.0,33.2689,33.311,33.2689,33.311,1300.0
2013-07-12 13:30:00,47.43,47.45,47.41,47.44,7400.0,33.283,33.297,33.2689,33.29,7400.0
2013-07-12 14:00:00,47.44,47.44,47.4,47.42,5600.0,33.29,33.29,33.2619,33.2759,5600.0
2013-07-12 14:30:00,47.43,47.43,47.41,47.43,7300.0,33.283,33.283,33.2689,33.283,7300.0
2013-07-12 15:00:00,47.43,47.46,47.43,47.43,21900.0,33.283,33.304,33.283,33.283,21900.0
2013-07-12 15:30:00,47.45,47.54,47.44,47.53,16300.0,33.297,33.3601,33.29,33.3531,16300.0
2013-07-15 09:30:00,47.69,47.69,47.56,47.63,20500.0,33.4654,33.4654,33.3742,33.4233,20500.0
2013-07-15 10:00:00,47.59,47.67,47.59,47.62,5700.0,33.3952,33.4514,33.3952,33.4163,5700.0
2013-07-15 10:30:00,47.58,47.67,47.58,47.66,11000.0,33.3882,33.4514,33.3882,33.4444,11000.0
2013-07-15 11:00:00,47.65,47.66,47.64,47.66,2400.0,33.4373,33.4444,33.4303,33.4444,2400.0
2013-07-15 11:30:00,47.67,47.7,47.66,47.68,14900.0,33.4514,33.4724,33.4444,33.4584,14900.0
2013-07-15 12:00:00,47.71,47.74,47.67,47.71,22000.0,33.4794,33.5005,33.4514,33.4794,22000.0
2013-07-15 12:30:00,47.71,47.71,47.63,47.68,7000.0,33.4794,33.4794,33.4233,33.4584,7000.0
2013-07-15 13:00:00,47.68,47.71,47.65,47.65,6200.0,33.4584,33.4794,33.4373,33.4373,6200.0
2013-07-15 13:30:00,47.65,47.73,47.65,47.66,12700.0,33.4373,33.4935,33.4373,33.4444,12700.0
2013-07-15 14:00:00,47.66,47.72,47.66,47.69,21700.0,33.4444,33.4865,33.4444,33.4654,21700.0
2013-07-15 14:30:00,47.7,47.78,47.69,47.75,50700.0,33.4724,33.5286,33.4654,33.5075,50700.0
2013-07-15 15:00:00,47.78,47.79,47.72,47.75,25600.0,33.5286,33.5356,33.4865,33.5075,25600.0
2013-07-15 15:30:00,47.75,47.78,47.71,47.76,8900.0,33.5075,33.5286,33.4794,33.5145,8900.0
2013-07-16 09:30:00,47.81,47.85,47.64,47.64,20000.0,33.5496,33.5777,33.4303,33.4303,20000.0
2013-07-16 10:00:00,47.65,47.73,47.64,47.73,7700.0,33.4373,33.4935,33.4303,33.4935,7700.0
2013-07-16 10:30:00,47.73,47.74,47.68,47.74,9700.0,33.4935,33.5005,33.4584,33.5005,9700.0
2013-07-16 11:00:00,47.68,47.72,47.61,47.65,15700.0,33.4584,33.4865,33.4093,33.4373,15700.0
2013-07-16 11:30:00,47.65,47.67,47.59,47.6,12900.0,33.4373,33.4514,33.3952,33.4023,12900.0
2013-07-16 12:00:00,47.6,47.66,47.6,47.66,8700.0,33.4023,33.4444,33.4023,33.4444,8700.0
2013-07-16 12:30:00,47.7,47.7,47.61,47.65,12700.0,33.4724,33.4724,33.4093,33.4373,12700.0
2013-07-16 13:00:00,47.6,47.62,47.59,47.62,6600.0,33.4023,33.4163,33.3952,33.4163,6600.0
2013-07-16 13:30:00,47.6,47.68,47.6,47.66,12400.0,33.4023,33.4584,33.4023,33.4444,12400.0
2013-07-16 14:00:00,47.67,47.74,47.65,47.7,32000.0,33.4514,33.5005,33.4373,33.4724,32000.0
2013-07-16 14:30:00,47.73,47.77,47.68,47.77,7800.0,33.4935,33.5215,33.4584,33.5215,7800.0
2013-07-16 15:00:00,47.7,47.72,47.64,47.69,10600.0,33.4724,33.4865,33.4303,33.4654,10600.0
2013-07-16 15:30:00,47.69,47.77,47.69,47.74,10200.0,33.4654,33.5215,33.4654,33.5005,10200.0
2013-07-17 09:30:00,48.03,48.2,47.98,48.06,9500.0,33.704,33.8233,33.6689,33.725,9500.0
2013-07-17 10:00:00,48.01,48.06,48.01,48.05,9000.0,33.69,33.725,33.69,33.718,9000.0
2013-07-17 10:30:00,48.04,48.09,47.89,47.95,9800.0,33.711,33.7461,33.6058,33.6479,9800.0
2013-07-17 11:00:00,47.96,48.0,47.91,47.93,7200.0,33.6549,33.6829,33.6198,33.6338,7200.0
2013-07-17 11:30:00,47.93,47.95,47.87,47.88,3900.0,33.6338,33.6479,33.5917,33.5987,3900.0
2013-07-17 12:00:00,47.86,48.0,47.86,47.98,7700.0,33.5847,33.6829,33.5847,33.6689,7700.0
2013-07-17 12:30:00,47.96,48.07,47.96,48.04,4300.0,33.6549,33.7321,33.6549,33.711,4300.0
2013-07-17 13:00:00,48.05,48.09,48.05,48.09,1600.0,33.718,33.7461,33.718,33.7461,1600.0
2013-07-17 13:30:00,48.05,48.05,48.05,48.05,600.0,33.718,33.718,33.718,33.718,600.0
2013-07-17 14:00:00,48.08,48.08,48.06,48.07,1200.0,33.7391,33.7391,33.725,33.7321,1200.0
2013-07-17 14:30:00,48.01,48.02,47.93,47.99,7300.0,33.69,33.697,33.6338,33.6759,7300.0
2013-07-17 15:00:00,47.98,48.01,47.96,48.01,4800.0,33.6689,33.69,33.6549,33.69,4800.0
2013-07-17 15:30:00,48.01,48.01,47.95,47.99,9100.0,33.69,33.69,33.6479,33.6759,9100.0
2013-07-18 09:30:00,48.07,48.12,48.0,48.12,28300.0,33.7321,33.7671,33.6829,33.7671,28300.0
2013-07-18 10:00:00,48.1,48.17,48.01,48.16,11200.0,33.7531,33.8022,33.69,33.7952,11200.0
2013-07-18 10:30:00,48.13,48.18,48.12,48.18,12300.0,33.7742,33.8093,33.7671,33.8093,12300.0
2013-07-18 11:00:00,48.19,48.2,48.15,48.15,2500.0,33.8163,33.8233,33.7882,33.7882,2500.0
2013-07-18 11:30:00,48.12,48.17,48.12,48.12,6400.0,33.7671,33.8022,33.7671,33.7671,6400.0
2013-07-18 12:00:00,48.1,48.13,48.1,48.13,2900.0,33.7531,33.7742,33.7531,33.7742,2900.0
2013-07-18 12:30:00,48.1,48.1,48.07,48.1,2800.0,33.7531,33.7531,33.7321,33.7531,2800.0
2013-07-18 13:00:00,48.1,48.1,48.06,48.07,8600.0,33.7531,33.7531,33.725,33.7321,8600.0
2013-07-18 13:30:00,48.08,48.16,48.08,48.15,7100.0,33.7391,33.7952,33.7391,33.7882,7100.0
2013-07-18 14:00:00,48.17,48.18,48.13,48.17,8900.0,33.8022,33.8093,33.7742,33.8022,8900.0
2013-07-18 14:30:00,48.2,48.21,48.16,48.19,7800.0,33.8233,33.8303,33.7952,33.8163,7800.0
2013-07-18 15:00:00,48.17,48.18,48.1,48.13,16200.0,33.8022,33.8093,33.7531,33.7742,16200.0
2013-07-18 15:30:00,48.12,48.17,48.1,48.17,40200.0,33.7671,33.8022,33.7531,33.8022,40200.0
2013-07-19 09:30:00,48.15,48.15,47.9,47.97,40600.0,33.7882,33.7882,33.6128,33.6619,40600.0
2013-07-19 10:00:00,47.99,48.02,47.95,48.0,16800.0,33.6759,33.697,33.6479,33.6829,16800.0
2013-07-19 10:30:00,47.98,48.03,47.98,48.01,10500.0,33.6689,33.704,33.6689,33.69,10500.0
2013-07-19 11:00:00,48.0,48.06,48.0,48.04,2600.0,33.6829,33.725,33.6829,33.711,2600.0
2013-07-19 11:30:00,48.07,48.07,48.04,48.04,5900.0,33.7321,33.7321,33.711,33.711,5900.0
2013-07-19 12:00:00,48.06,48.08,48.04,48.08,7100.0,33.725,33.7391,33.711,33.7391,7100.0
2013-07-19 12:30:00,48.08,48.09,48.05,48.08,1900.0,33.7391,33.7461,33.718,33.7391,1900.0
2013-07-19 13:00:00,48.08,48.1,48.06,48.09,11600.0,33.7391,33.7531,33.725,33.7461,11600.0
2013-07-19 13:30:00,48.06,48.1,48.06,48.08,13700.0,33.725,33.7531,33.725,33.7391,13700.0
2013-07-19 14:00:00,48.09,48.13,48.07,48.12,4000.0,33.7461,33.7742,33.7321,33.7671,4000.0
2013-07-19 14:30:00,48.12,48.12,48.08,48.08,5000.0,33.7671,33.7671,33.7391,33.7391,5000.0
2013-07-19 15:00:00,48.11,48.14,48.1,48.12,40400.0,33.7601,33.7812,33.7531,33.7671,40400.0
2013-07-19 15:30:00,48.1,48.15,48.1,48.11,19400.0,33.7531,33.7882,33.7531,33.7601,19400.0
2013-07-22 09:30:00,48.25,48.25,48.18,48.25,26700.0,33.8584,33.8584,33.8093,33.8584,26700.0
2013-07-22 10:00:00,48.25,48.35,48.2,48.34,23900.0,33.8584,33.9285,33.8233,33.9215,23900.0
2013-07-22 10:30:00,48.3,48.36,48.3,48.35,3200.0,33.8935,33.9356,33.8935,33.9285,3200.0
2013-07-22 11:00:00,48.35,48.37,48.34,48.36,2900.0,33.9285,33.9426,33.9215,33.9356,2900.0
2013-07-22 11:30:00,48.36,48.4,48.33,48.33,15400.0,33.9356,33.9636,33.9145,33.9145,15400.0
2013-07-22 12:00:00,48.37,48.38,48.35,48.37,1800.0,33.9426,33.9496,33.9285,33.9426,1800.0
2013-07-22 12:30:00,48.35,48.41,48.35,48.4,3100.0,33.9285,33.9707,33.9285,33.9636,3100.0
2013-07-22 13:00:00,48.42,48.42,48.37,48.38,1100.0,33.9777,33.9777,33.9426,33.9496,1100.0
2013-07-22 13:30:00,48.37,48.37,48.33,48.35,3700.0,33.9426,33.9426,33.9145,33.9285,3700.0
2013-07-22 14:00:00,48.34,48.38,48.33,48.37,3300.0,33.9215,33.9496,33.9145,33.9426,3300.0
2013-07-22 14:30:00,48.34,48.41,48.34,48.41,6700.0,33.9215,33.9707,33.9215,33.9707,6700.0
2013-07-22 15:00:00,48.4,48.42,48.4,48.4,6900.0,33.9636,33.9777,33.9636,33.9636,6900.0
2013-07-22 15:30:00,48.41,48.41,48.35,48.4,17900.0,33.9707,33.9707,33.9285,33.9636,17900.0
2013-07-23 09:30:00,48.82,48.82,48.5,48.63,12600.0,34.2584,34.2584,34.0338,34.125,12600.0
2013-07-23 10:00:00,48.64,48.64,48.58,48.59,45700.0,34.132,34.132,34.0899,34.097,45700.0
2013-07-23 10:30:00,48.55,48.58,48.55,48.57,3000.0,34.0689,34.0899,34.0689,34.0829,3000.0
2013-07-23 11:00:00,48.53,48.57,48.53,48.56,7100.0,34.0549,34.0829,34.0549,34.0759,7100.0
2013-07-23 11:30:00,48.56,48.56,48.49,48.51,14500.0,34.0759,34.0759,34.0268,34.0408,14500.0
2013-07-23 12:00:00,48.52,48.56,48.52,48.56,2300.0,34.0478,34.0759,34.0478,34.0759,2300.0
2013-07-23 12:30:00,48.58,48.58,48.56,48.56,8300.0,34.0899,34.0899,34.0759,34.0759,8300.0
2013-07-23 13:00:00,48.56,48.6,48.53,48.57,4600.0,34.0759,34.104,34.0549,34.0829,4600.0
2013-07-23 13:30:00,48.6,48.65,48.6,48.61,13500.0,34.104,34.1391,34.104,34.111,13500.0
2013-07-23 14:00:00,48.61,48.66,48.61,48.65,9100.0,34.111,34.1461,34.111,34.1391,9100.0
2013-07-23 14:30:00,48.67,48.73,48.65,48.72,2200.0,34.1531,34.1952,34.1391,34.1882,2200.0
2013-07-23 15:00:00,48.73,48.73,48.68,48.68,9500.0,34.1952,34.1952,34.1601,34.1601,9500.0
2013-07-23 15:30:00,48.69,48.7,48.57,48.64,41900.0,34.1671,34.1742,34.0829,34.132,41900.0
2013-07-24 09:30:00,48.81,48.81,48.54,48.56,9900.0,34.2513,34.2513,34.0619,34.0759,9900.0
2013-07-24 10:00:00,48.55,48.55,48.42,48.47,14500.0,34.0689,34.0689,33.9777,34.0128,14500.0
2013-07-24 10:30:00,48.45,48.58,48.45,48.54,13700.0,33.9987,34.0899,33.9987,34.0619,13700.0
2013-07-24 11:00:00,48.56,48.58,48.53,48.58,4200.0,34.0759,34.0899,34.0549,34.0899,4200.0
2013-07-24 11:30:00,48.6,48.6,48.56,48.56,41300.0,34.104,34.104,34.0759,34.0759,41300.0
2013-07-24 12:00:00,48.54,48.56,48.45,48.47,10900.0,34.0619,34.0759,33.9987,34.0128,10900.0
2013-07-24 12:30:00,48.45,48.49,48.43,48.45,376800.0,33.9987,34.0268,33.9847,33.9987,376800.0
2013-07-24 13:00:00,48.46,48.46,48.31,48.34,12900.0,34.0057,34.0057,33.9005,33.9215,12900.0
2013-07-24 13:30:00,48.31,48.32,48.26,48.31,16500.0,33.9005,33.9075,33.8654,33.9005,16500.0
2013-07-24 14:00:00,48.32,48.37,48.32,48.37,8000.0,33.9075,33.9426,33.9075,33.9426,8000.0
2013-07-24 14:30:00,48.35,48.38,48.31,48.37,14300.0,33.9285,33.9496,33.9005,33.9426,14300.0
2013-07-24 15:00:00,48.3,48.37,48.28,48.37,11300.0,33.8935,33.9426,33.8794,33.9426,11300.0
2013-07-24 15:30:00,48.37,48.42,48.31,48.41,18400.0,33.9426,33.9777,33.9005,33.9707,18400.0
2013-07-25 09:30:00,48.19,48.22,48.07,48.19,16100.0,33.8163,33.8373,33.7321,33.8163,16100.0
2013-07-25 10:00:00,48.24,48.27,48.2,48.21,5300.0,33.8514,33.8724,33.8233,33.8303,5300.0
2013-07-25 10:30:00,48.22,48.22,48.17,48.22,7600.0,33.8373,33.8373,33.8022,33.8373,7600.0
2013-07-25 11:00:00,48.23,48.23,48.14,48.17,19300.0,33.8443,33.8443,33.7812,33.8022,19300.0
2013-07-25 11:30:00,48.14,48.23,48.13,48.17,10100.0,33.7812,33.8443,33.7742,33.8022,10100.0
2013-07-25 12:00:00,48.17,48.28,48.16,48.28,11300.0,33.8022,33.8794,33.7952,33.8794,11300.0
2013-07-25 12:30:00,48.23,48.33,48.22,48.32,7600.0,33.8443,33.9145,33.8373,33.9075,7600.0
2013-07-25 13:00:00,48.29,48.38,48.27,48.38,20200.0,33.8864,33.9496,33.8724,33.9496,20200.0
2013-07-25 13:30:00,48.39,48.4,48.3,48.31,8900.0,33.9566,33.9636,33.8935,33.9005,8900.0
2013-07-25 14:00:00,48.34,48.41,48.27,48.27,13300.0,33.9215,33.9707,33.8724,33.8724,13300.0
2013-07-25 14:30:00,48.31,48.33,48.26,48.26,10200.0,33.9005,33.9145,33.8654,33.8654,10200.0
2013-07-25 15:00:00,48.3,48.49,48.26,48.46,7800.0,33.8935,34.0268,33.8654,34.0057,7800.0
2013-07-25 15:30:00,48.48,48.55,48.43,48.54,20700.0,34.0198,34.0689,33.9847,34.0619,20700.0
2013-07-26 09:30:00,48.29,48.29,48.1,48.18,26200.0,33.8864,33.8864,33.7531,33.8093,26200.0
2013-07-26 10:00:00,48.26,48.26,48.14,48.14,4100.0,33.8654,33.8654,33.7812,33.7812,4100.0
2013-07-26 10:30:00,48.11,48.11,47.94,47.94,5100.0,33.7601,33.7601,33.6408,33.6408,5100.0
2013-07-26 11:00:00,47.95,48.0,47.95,48.0,2500.0,33.6479,33.6829,33.6479,33.6829,2500.0
2013-07-26 11:30:00,48.0,48.03,47.98,48.03,600.0,33.6829,33.704,33.6689,33.704,600.0
2013-07-26 12:00:00,48.08,48.1,48.04,48.1,2500.0,33.7391,33.7531,33.711,33.7531,2500.0
2013-07-26 12:30:00,48.11,48.11,48.06,48.06,10200.0,33.7601,33.7601,33.725,33.725,10200.0
2013-07-26 13:00:00,48.06,48.21,48.06,48.21,4900.0,33.725,33.8303,33.725,33.8303,4900.0
2013-07-26 13:30:00,48.16,48.16,48.16,48.16,500.0,33.7952,33.7952,33.7952,33.7952,500.0
2013-07-26 14:00:00,48.18,48.23,48.15,48.17,15500.0,33.8093,33.8443,33.7882,33.8022,15500.0
2013-07-26 14:30:00,48.13,48.24,48.13,48.19,7300.0,33.7742,33.8514,33.7742,33.8163,7300.0
2013-07-26 15:00:00,48.21,48.28,48.21,48.26,12500.0,33.8303,33.8794,33.8303,33.8654,12500.0
2013-07-26 15:30:00,48.25,48.31,48.24,48.31,6100.0,33.8584,33.9005,33.8514,33.9005,6100.0
2013-07-29 09:30:00,48.0,48.02,47.9,47.93,53100.0,33.6829,33.697,33.6128,33.6338,53100.0
2013-07-29 10:00:00,47.89,47.9,47.83,47.84,2100.0,33.6058,33.6128,33.5636,33.5707,2100.0
2013-07-29 10:30:00,47.84,47.86,47.8,47.83,102100.0,33.5707,33.5847,33.5426,33.5636,102100.0
2013-07-29 11:00:00,47.85,47.85,47.78,47.83,6200.0,33.5777,33.5777,33.5286,33.5636,6200.0
2013-07-29 11:30:00,47.81,47.85,47.78,47.85,1500.0,33.5496,33.5777,33.5286,33.5777,1500.0
2013-07-29 12:00:00,47.87,47.88,47.86,47.88,700.0,33.5917,33.5987,33.5847,33.5987,700.0
2013-07-29 12:30:00,47.87,47.89,47.82,47.86,4400.0,33.5917,33.6058,33.5566,33.5847,4400.0
2013-07-29 13:00:00,47.87,47.87,47.82,47.85,2600.0,33.5917,33.5917,33.5566,33.5777,2600.0
2013-07-29 13:30:00,47.82,47.85,47.78,47.85,5300.0,33.5566,33.5777,33.5286,33.5777,5300.0
2013-07-29 14:00:00,47.81,47.91,47.81,47.9,2300.0,33.5496,33.6198,33.5496,33.6128,2300.0
2013-07-29 14:30:00,47.92,47.92,47.88,47.92,4400.0,33.6268,33.6268,33.5987,33.6268,4400.0
2013-07-29 15:00:00,47.89,47.9,47.84,47.86,8600.0,33.6058,33.6128,33.5707,33.5847,8600.0
2013-07-29 15:30:00,47.84,47.91,47.84,47.87,16900.0,33.5707,33.6198,33.5707,33.5917,16900.0
2013-07-30 09:30:00,48.11,48.11,47.87,47.87,9300.0,33.7601,33.7601,33.5917,33.5917,9300.0
2013-07-30 10:00:00,47.92,47.94,47.84,47.84,12400.0,33.6268,33.6408,33.5707,33.5707,12400.0
2013-07-30 10:30:00,47.83,47.87,47.8,47.81,5400.0,33.5636,33.5917,33.5426,33.5496,5400.0
2013-07-30 11:00:00,47.8,47.84,47.79,47.79,54700.0,33.5426,33.5707,33.5356,33.5356,54700.0
2013-07-30 11:30:00,47.81,47.85,47.8,47.84,11400.0,33.5496,33.5777,33.5426,33.5707,11400.0
2013-07-30 12:00:00,47.84,47.84,47.72,47.75,9200.0,33.5707,33.5707,33.4865,33.5075,9200.0
2013-07-30 12:30:00,47.72,47.77,47.72,47.74,2600.0,33.4865,33.5215,33.4865,33.5005,2600.0
2013-07-30 13:00:00,47.75,47.76,47.7,47.7,9000.0,33.5075,33.5145,33.4724,33.4724,9000.0
2013-07-30 13:30:00,47.68,47.71,47.66,47.71,5400.0,33.4584,33.4794,33.4444,33.4794,5400.0
2013-07-30 14:00:00,47.7,47.72,47.68,47.72,6900.0,33.4724,33.4865,33.4584,33.4865,6900.0
2013-07-30 14:30:00,47.73,47.74,47.7,47.71,16800.0,33.4935,33.5005,33.4724,33.4794,16800.0
2013-07-30 15:00:00,47.71,47.8,47.7,47.77,36800.0,33.4794,33.5426,33.4724,33.5215,36800.0
2013-07-30 15:30:00,47.77,47.8,47.72,47.77,10900.0,33.5215,33.5426,33.4865,33.5215,10900.0
2013-07-31 09:30:00,47.76,47.76,47.67,47.68,11700.0,33.5145,33.5145,33.4514,33.4584,11700.0
2013-07-31 10:00:00,47.68,47.77,47.68,47.77,1600.0,33.4584,33.5215,33.4584,33.5215,1600.0
2013-07-31 10:30:00,47.82,47.88,47.82,47.82,3500.0,33.5566,33.5987,33.5566,33.5566,3500.0
2013-07-31 11:00:00,47.81,47.81,47.72,47.72,3100.0,33.5496,33.5496,33.4865,33.4865,3100.0
2013-07-31 11:30:00,47.71,47.79,47.71,47.78,17600.0,33.4794,33.5356,33.4794,33.5286,17600.0
2013-07-31 12:00:00,47.76,47.79,47.73,47.76,14200.0,33.5145,33.5356,33.4935,33.5145,14200.0
2013-07-31 12:30:00,47.75,47.75,47.69,47.72,7800.0,33.5075,33.5075,33.4654,33.4865,7800.0
2013-07-31 13:00:00,47.72,47.72,47.65,47.67,84200.0,33.4865,33.4865,33.4373,33.4514,84200.0
2013-07-31 13:30:00,47.67,47.73,47.67,47.72,3100.0,33.4514,33.4935,33.4514,33.4865,3100.0
2013-07-31 14:00:00,47.79,47.89,47.63,47.89,7900.0,33.5356,33.6058,33.4233,33.6058,7900.0
2013-07-31 14:30:00,47.93,48.1,47.92,48.07,18300.0,33.6338,33.7531,33.6268,33.7321,18300.0
2013-07-31 15:00:00,48.07,48.07,47.91,47.96,21000.0,33.7321,33.7321,33.6198,33.6549,21000.0
2013-07-31 15:30:00,47.96,47.96,47.75,47.79,53500.0,33.6549,33.6549,33.5075,33.5356,53500.0
2013-08-01 09:30:00,48.25,48.38,48.22,48.33,9600.0,33.8584,33.9496,33.8373,33.9145,9600.0
2013-08-01 10:00:00,48.3,48.35,48.25,48.32,11200.0,33.8935,33.9285,33.8584,33.9075,11200.0
2013-08-01 10:30:00,48.3,48.32,48.25,48.25,9600.0,33.8935,33.9075,33.8584,33.8584,9600.0
2013-08-01 11:00:00,48.26,48.31,48.23,48.31,10500.0,33.8654,33.9005,33.8443,33.9005,10500.0
2013-08-01 11:30:00,48.32,48.33,48.25,48.25,9700.0,33.9075,33.9145,33.8584,33.8584,9700.0
2013-08-01 12:00:00,48.28,48.31,48.25,48.27,5900.0,33.8794,33.9005,33.8584,33.8724,5900.0
2013-08-01 12:30:00,48.29,48.3,48.25,48.28,13700.0,33.8864,33.8935,33.8584,33.8794,13700.0
2013-08-01 13:00:00,48.26,48.29,48.23,48.29,18600.0,33.8654,33.8864,33.8443,33.8864,18600.0
2013-08-01 13:30:00,48.3,48.34,48.3,48.34,34400.0,33.8935,33.9215,33.8935,33.9215,34400.0
2013-08-01 14:00:00,48.35,48.42,48.35,48.42,3700.0,33.9285,33.9777,33.9285,33.9777,3700.0
2013-08-01 14:30:00,48.45,48.45,48.43,48.45,14100.0,33.9987,33.9987,33.9847,33.9987,14100.0
2013-08-01 15:00:00,48.42,48.45,48.4,48.4,6300.0,33.9777,33.9987,33.9636,33.9636,6300.0
2013-08-01 15:30:00,48.38,48.45,48.38,48.39,8300.0,33.9496,33.9987,33.9496,33.9566,8300.0
2013-08-02 09:30:00,48.43,48.43,48.36,48.36,9100.0,33.9847,33.9847,33.9356,33.9356,9100.0
2013-08-02 10:00:00,48.43,48.54,48.42,48.54,3300.0,33.9847,34.0619,33.9777,34.0619,3300.0
2013-08-02 10:30:00,48.6,48.62,48.48,48.48,6200.0,34.104,34.118,34.0198,34.0198,6200.0
2013-08-02 11:00:00,48.51,48.58,48.51,48.56,3100.0,34.0408,34.0899,34.0408,34.0759,3100.0
2013-08-02 11:30:00,48.57,48.6,48.54,48.56,18800.0,34.0829,34.104,34.0619,34.0759,18800.0
2013-08-02 12:00:00,48.54,48.6,48.53,48.57,12500.0,34.0619,34.104,34.0549,34.0829,12500.0
2013-08-02 12:30:00,48.6,48.66,48.6,48.66,2400.0,34.104,34.1461,34.104,34.1461,2400.0
2013-08-02 13:00:00,48.63,48.66,48.63,48.66,500.0,34.125,34.1461,34.125,34.1461,500.0
2013-08-02 13:30:00,48.63,48.64,48.61,48.61,14700.0,34.125,34.132,34.111,34.111,14700.0
2013-08-02 14:00:00,48.63,48.64,48.6,48.62,13200.0,34.125,34.132,34.104,34.118,13200.0
2013-08-02 14:30:00,48.6,48.63,48.6,48.62,4500.0,34.104,34.125,34.104,34.118,4500.0
2013-08-02 15:00:00,48.64,48.64,48.6,48.63,8300.0,34.132,34.132,34.104,34.125,8300.0
2013-08-02 15:30:00,48.62,48.66,48.59,48.64,23400.0,34.118,34.1461,34.097,34.132,23400.0
2013-08-05 09:30:00,48.57,48.57,48.33,48.43,28900.0,34.0829,34.0829,33.9145,33.9847,28900.0
2013-08-05 10:00:00,48.39,48.46,48.37,48.38,11000.0,33.9566,34.0057,33.9426,33.9496,11000.0
2013-08-05 10:30:00,48.39,48.48,48.39,48.46,1600.0,33.9566,34.0198,33.9566,34.0057,1600.0
2013-08-05 11:00:00,48.45,48.47,48.44,48.46,4900.0,33.9987,34.0128,33.9917,34.0057,4900.0
2013-08-05 11:30:00,48.43,48.45,48.41,48.41,4800.0,33.9847,33.9987,33.9707,33.9707,4800.0
2013-08-05 12:00:00,48.43,48.48,48.43,48.47,2700.0,33.9847,34.0198,33.9847,34.0128,2700.0
2013-08-05 12:30:00,48.47,48.48,48.42,48.47,3300.0,34.0128,34.0198,33.9777,34.0128,3300.0
2013-08-05 13:00:00,48.46,48.46,48.4,48.46,5500.0,34.0057,34.0057,33.9636,34.0057,5500.0
2013-08-05 13:30:00,48.46,48.47,48.42,48.47,7700.0,34.0057,34.0128,33.9777,34.0128,7700.0
2013-08-05 14:00:00,48.45,48.47,48.43,48.43,37700.0,33.9987,34.0128,33.9847,33.9847,37700.0
2013-08-05 14:30:00,48.43,48.48,48.43,48.45,5200.0,33.9847,34.0198,33.9847,33.9987,5200.0
2013-08-05 15:00:00,48.44,48.46,48.43,48.46,22600.0,33.9917,34.0057,33.9847,34.0057,22600.0
2013-08-05 15:30:00,48.47,48.5,48.44,48.49,29300.0,34.0128,34.0338,33.9917,34.0268,29300.0
2013-08-06 09:30:00,48.65,48.65,48.4,48.44,20500.0,34.1391,34.1391,33.9636,33.9917,20500.0
2013-08-06 10:00:00,48.38,48.38,48.29,48.37,11400.0,33.9496,33.9496,33.8864,33.9426,11400.0
2013-08-06 10:30:00,48.36,48.36,48.24,48.26,5500.0,33.9356,33.9356,33.8514,33.8654,5500.0
2013-08-06 11:00:00,48.25,48.33,48.25,48.33,7300.0,33.8584,33.9145,33.8584,33.9145,7300.0
2013-08-06 11:30:00,48.35,48.37,48.32,48.35,5800.0,33.9285,33.9426,33.9075,33.9285,5800.0
2013-08-06 12:00:00,48.34,48.37,48.33,48.34,6000.0,33.9215,33.9426,33.9145,33.9215,6000.0
2013-08-06 12:30:00,48.34,48.4,48.33,48.39,6000.0,33.9215,33.9636,33.9145,33.9566,6000.0
2013-08-06 13:00:00,48.39,48.44,48.39,48.4,7300.0,33.9566,33.9917,33.9566,33.9636,7300.0
2013-08-06 13:30:00,48.4,48.41,48.33,48.37,19500.0,33.9636,33.9707,33.9145,33.9426,19500.0
2013-08-06 14:00:00,48.36,48.36,48.33,48.34,12400.0,33.9356,33.9356,33.9145,33.9215,12400.0
2013-08-06 14:30:00,48.35,48.37,48.34,48.36,11300.0,33.9285,33.9426,33.9215,33.9356,11300.0
2013-08-06 15:00:00,48.38,48.4,48.36,48.39,22100.0,33.9496,33.9636,33.9356,33.9566,22100.0
2013-08-06 15:30:00,48.39,48.4,48.33,48.36,15800.0,33.9566,33.9636,33.9145,33.9356,15800.0
2013-08-07 09:30:00,47.92,48.14,47.9,48.04,231200.0,33.6268,33.7812,33.6128,33.711,231200.0
2013-08-07 10:00:00,48.04,48.11,48.01,48.07,18400.0,33.711,33.7601,33.69,33.7321,18400.0
2013-08-07 10:30:00,48.08,48.13,48.03,48.13,4500.0,33.7391,33.7742,33.704,33.7742,4500.0
2013-08-07 11:00:00,48.13,48.16,48.09,48.12,2500.0,33.7742,33.7952,33.7461,33.7671,2500.0
2013-08-07 11:30:00,48.1,48.13,48.07,48.11,7400.0,33.7531,33.7742,33.7321,33.7601,7400.0
2013-08-07 12:00:00,48.1,48.11,48.09,48.11,3300.0,33.7531,33.7601,33.7461,33.7601,3300.0
2013-08-07 12:30:00,48.09,48.15,48.09,48.12,1300.0,33.7461,33.7882,33.7461,33.7671,1300.0
2013-08-07 13:00:00,48.13,48.19,48.13,48.19,10500.0,33.7742,33.8163,33.7742,33.8163,10500.0
2013-08-07 13:30:00,48.18,48.18,48.12,48.15,11900.0,33.8093,33.8093,33.7671,33.7882,11900.0
2013-08-07 14:00:00,48.13,48.14,48.13,48.14,1300.0,33.7742,33.7812,33.7742,33.7812,1300.0
2013-08-07 14:30:00,48.1,48.1,48.05,48.07,8300.0,33.7531,33.7531,33.718,33.7321,8300.0
2013-08-07 15:00:00,48.1,48.12,48.07,48.1,6400.0,33.7531,33.7671,33.7321,33.7531,6400.0
2013-08-07 15:30:00,48.12,48.12,48.05,48.08,20800.0,33.7671,33.7671,33.718,33.7391,20800.0
2013-08-08 09:30:00,48.36,48.5,48.26,48.38,10800.0,33.9356,34.0338,33.8654,33.9496,10800.0
2013-08-08 10:00:00,48.39,48.41,48.29,48.34,6600.0,33.9566,33.9707,33.8864,33.9215,6600.0
2013-08-08 10:30:00,48.35,48.35,48.24,48.3,13100.0,33.9285,33.9285,33.8514,33.8935,13100.0
2013-08-08 11:00:00,48.32,48.37,48.31,48.36,66800.0,33.9075,33.9426,33.9005,33.9356,66800.0
2013-08-08 11:30:00,48.38,48.42,48.38,48.42,2100.0,33.9496,33.9777,33.9496,33.9777,2100.0
2013-08-08 12:00:00,48.44,48.6,48.44,48.58,27600.0,33.9917,34.104,33.9917,34.0899,27600.0
2013-08-08 12:30:00,48.57,48.66,48.57,48.63,1600.0,34.0829,34.1461,34.0829,34.125,1600.0
2013-08-08 13:00:00,48.63,48.68,48.62,48.62,10400.0,34.125,34.1601,34.118,34.118,10400.0
2013-08-08 13:30:00,48.6,48.66,48.6,48.65,6700.0,34.104,34.1461,34.104,34.1391,6700.0
2013-08-08 14:00:00,48.65,48.66,48.62,48.63,6200.0,34.1391,34.1461,34.118,34.125,6200.0
2013-08-08 14:30:00,48.67,48.7,48.65,48.68,14600.0,34.1531,34.1742,34.1391,34.1601,14600.0
2013-08-08 15:00:00,48.69,48.7,48.68,48.69,14400.0,34.1671,34.1742,34.1601,34.1671,14400.0
2013-08-08 15:30:00,48.7,48.72,48.66,48.66,22400.0,34.1742,34.1882,34.1461,34.1461,22400.0
2013-08-09 09:30:00,48.68,48.76,48.61,48.73,45400.0,34.1601,34.2163,34.111,34.1952,45400.0
2013-08-09 10:00:00,48.75,48.75,48.64,48.68,89300.0,34.2092,34.2092,34.132,34.1601,89300.0
2013-08-09 10:30:00,48.71,48.76,48.66,48.68,17500.0,34.1812,34.2163,34.1461,34.1601,17500.0
2013-08-09 11:00:00,48.72,48.72,48.56,48.56,7300.0,34.1882,34.1882,34.0759,34.0759,7300.0
2013-08-09 11:30:00,48.6,48.68,48.56,48.67,20300.0,34.104,34.1601,34.0759,34.1531,20300.0
2013-08-09 12:00:00,48.67,48.71,48.67,48.69,4200.0,34.1531,34.1812,34.1531,34.1671,4200.0
2013-08-09 12:30:00,48.74,48.8,48.73,48.75,11200.0,34.2022,34.2443,34.1952,34.2092,11200.0
2013-08-09 13:00:00,48.75,48.8,48.74,48.8,8400.0,34.2092,34.2443,34.2022,34.2443,8400.0
2013-08-09 13:30:00,48.81,48.83,48.79,48.81,4800.0,34.2513,34.2654,34.2373,34.2513,4800.0
2013-08-09 14:00:00,48.79,48.82,48.76,48.78,15900.0,34.2373,34.2584,34.2163,34.2303,15900.0
2013-08-09 14:30:00,48.79,48.8,48.75,48.8,14700.0,34.2373,34.2443,34.2092,34.2443,14700.0
2013-08-09 15:00:00,48.8,48.83,48.77,48.8,13900.0,34.2443,34.2654,34.2233,34.2443,13900.0
2013-08-09 15:30:00,48.78,48.81,48.75,48.75,18900.0,34.2303,34.2513,34.2092,34.2092,18900.0
2013-08-12 09:30:00,48.68,48.74,48.62,48.71,22800.0,34.1601,34.2022,34.118,34.1812,22800.0
2013-08-12 10:00:00,48.74,48.76,48.71,48.71,5900.0,34.2022,34.2163,34.1812,34.1812,5900.0
2013-08-12 10:30:00,48.71,48.8,48.71,48.75,10000.0,34.1812,34.2443,34.1812,34.2092,10000.0
2013-08-12 11:00:00,48.81,48.81,48.73,48.76,15600.0,34.2513,34.2513,34.1952,34.2163,15600.0
2013-08-12 11:30:00,48.8,48.8,48.69,48.69,35900.0,34.2443,34.2443,34.1671,34.1671,35900.0
2013-08-12 12:00:00,48.71,48.72,48.68,48.68,12400.0,34.1812,34.1882,34.1601,34.1601,12400.0
2013-08-12 12:30:00,48.66,48.72,48.66,48.72,12800.0,34.1461,34.1882,34.1461,34.1882,12800.0
2013-08-12 13:00:00,48.7,48.7,48.66,48.7,7700.0,34.1742,34.1742,34.1461,34.1742,7700.0
2013-08-12 13:30:00,48.7,48.71,48.65,48.65,2500.0,34.1742,34.1812,34.1391,34.1391,2500.0
2013-08-12 14:00:00,48.69,48.69,48.66,48.69,11100.0,34.1671,34.1671,34.1461,34.1671,11100.0
2013-08-12 14:30:00,48.66,48.72,48.66,48.72,4100.0,34.1461,34.1882,34.1461,34.1882,4100.0
2013-08-12 15:00:00,48.71,48.74,48.68,48.73,4000.0,34.1812,34.2022,34.1601,34.1952,4000.0
2013-08-12 15:30:00,48.74,48.77,48.7,48.74,10900.0,34.2022,34.2233,34.1742,34.2022,10900.0
2013-08-13 09:30:00,48.93,48.93,48.75,48.78,13600.0,34.3355,34.3355,34.2092,34.2303,13600.0
2013-08-13 10:00:00,48.74,48.76,48.64,48.72,26600.0,34.2022,34.2163,34.132,34.1882,26600.0
2013-08-13 10:30:00,48.71,48.75,48.68,48.71,16900.0,34.1812,34.2092,34.1601,34.1812,16900.0
2013-08-13 11:00:00,48.73,48.82,48.73,48.82,4800.0,34.1952,34.2584,34.1952,34.2584,4800.0
2013-08-13 11:30:00,48.84,48.85,48.8,48.81,6600.0,34.2724,34.2794,34.2443,34.2513,6600.0
2013-08-13 12:00:00,48.79,48.9,48.76,48.9,16200.0,34.2373,34.3145,34.2163,34.3145,16200.0
2013-08-13 12:30:00,48.91,48.96,48.9,48.95,5000.0,34.3215,34.3566,34.3145,34.3496,5000.0
2013-08-13 13:00:00,48.96,49.01,48.94,49.0,9600.0,34.3566,34.3917,34.3426,34.3847,9600.0
2013-08-13 13:30:00,48.96,48.99,48.94,48.98,10800.0,34.3566,34.3777,34.3426,34.3706,10800.0
2013-08-13 14:00:00,48.99,49.01,48.98,49.01,24200.0,34.3777,34.3917,34.3706,34.3917,24200.0
2013-08-13 14:30:00,48.98,48.99,48.96,48.98,12200.0,34.3706,34.3777,34.3566,34.3706,12200.0
2013-08-13 15:00:00,49.04,49.08,49.02,49.05,26500.0,34.4127,34.4408,34.3987,34.4198,26500.0
2013-08-13 15:30:00,49.06,49.07,49.01,49.05,5400.0,34.4268,34.4338,34.3917,34.4198,5400.0
2013-08-14 09:30:00,49.14,49.14,49.02,49.07,19500.0,34.4829,34.4829,34.3987,34.4338,19500.0
2013-08-14 10:00:00,49.07,49.1,49.0,49.03,5400.0,34.4338,34.4548,34.3847,34.4057,5400.0
2013-08-14 10:30:00,49.08,49.08,48.99,49.02,2700.0,34.4408,34.4408,34.3777,34.3987,2700.0
2013-08-14 11:00:00,49.02,49.06,49.02,49.02,16900.0,34.3987,34.4268,34.3987,34.3987,16900.0
2013-08-14 11:30:00,49.04,49.04,48.97,48.98,61200.0,34.4127,34.4127,34.3636,34.3706,61200.0
2013-08-14 12:00:00,49.0,49.03,48.99,49.01,30900.0,34.3847,34.4057,34.3777,34.3917,30900.0
2013-08-14 12:30:00,49.06,49.06,49.02,49.03,31200.0,34.4268,34.4268,34.3987,34.4057,31200.0
2013-08-14 13:00:00,49.04,49.08,49.02,49.07,16100.0,34.4127,34.4408,34.3987,34.4338,16100.0
2013-08-14 13:30:00,49.0,49.05,48.99,49.03,3800.0,34.3847,34.4198,34.3777,34.4057,3800.0
2013-08-14 14:00:00,49.03,49.05,48.99,49.0,17000.0,34.4057,34.4198,34.3777,34.3847,17000.0
2013-08-14 14:30:00,49.04,49.07,49.02,49.04,7300.0,34.4127,34.4338,34.3987,34.4127,7300.0
2013-08-14 15:00:00,49.07,49.1,49.03,49.05,5000.0,34.4338,34.4548,34.4057,34.4198,5000.0
2013-08-14 15:30:00,49.07,49.08,49.04,49.05,12800.0,34.4338,34.4408,34.4127,34.4198,12800.0
2013-08-15 09:30:00,48.56,48.63,48.27,48.27,36700.0,34.0759,34.125,33.8724,33.8724,36700.0
2013-08-15 10:00:00,48.33,48.34,48.2,48.33,14300.0,33.9145,33.9215,33.8233,33.9145,14300.0
2013-08-15 10:30:00,48.35,48.35,48.28,48.34,15300.0,33.9285,33.9285,33.8794,33.9215,15300.0
2013-08-15 11:00:00,48.35,48.49,48.33,48.48,18600.0,33.9285,34.0268,33.9145,34.0198,18600.0
2013-08-15 11:30:00,48.51,48.59,48.47,48.54,16100.0,34.0408,34.097,34.0128,34.0619,16100.0
2013-08-15 12:00:00,48.52,48.57,48.51,48.56,11200.0,34.0478,34.0829,34.0408,34.0759,11200.0
2013-08-15 12:30:00,48.59,48.59,48.53,48.55,18200.0,34.097,34.097,34.0549,34.0689,18200.0
2013-08-15 13:00:00,48.55,48.62,48.51,48.57,13100.0,34.0689,34.118,34.0408,34.0829,13100.0
2013-08-15 13:30:00,48.62,48.69,48.6,48.65,35000.0,34.118,34.1671,34.104,34.1391,35000.0
2013-08-15 14:00:00,48.66,48.69,48.58,48.66,32700.0,34.1461,34.1671,34.0899,34.1461,32700.0
2013-08-15 14:30:00,48.69,48.7,48.64,48.67,8000.0,34.1671,34.1742,34.132,34.1531,8000.0
2013-08-15 15:00:00,48.66,48.69,48.62,48.62,12000.0,34.1461,34.1671,34.118,34.118,12000.0
2013-08-15 15:30:00,48.63,48.68,48.61,48.66,18900.0,34.125,34.1601,34.111,34.1461,18900.0
2013-08-16 09:30:00,48.79,48.81,48.68,48.75,13100.0,34.2373,34.2513,34.1601,34.2092,13100.0
2013-08-16 10:00:00,48.77,48.82,48.71,48.71,4000.0,34.2233,34.2584,34.1812,34.1812,4000.0
2013-08-16 10:30:00,48.75,48.82,48.74,48.78,35500.0,34.2092,34.2584,34.2022,34.2303,35500.0
2013-08-16 11:00:00,48.79,48.82,48.76,48.76,27100.0,34.2373,34.2584,34.2163,34.2163,27100.0
2013-08-16 11:30:00,48.77,48.84,48.77,48.83,28300.0,34.2233,34.2724,34.2233,34.2654,28300.0
2013-08-16 12:00:00,48.82,48.82,48.74,48.76,22500.0,34.2584,34.2584,34.2022,34.2163,22500.0
2013-08-16 12:30:00,48.74,48.76,48.73,48.76,1100.0,34.2022,34.2163,34.1952,34.2163,1100.0
2013-08-16 13:00:00,48.73,48.73,48.65,48.72,5500.0,34.1952,34.1952,34.1391,34.1882,5500.0
2013-08-16 13:30:00,48.68,48.69,48.62,48.69,11300.0,34.1601,34.1671,34.118,34.1671,11300.0
2013-08-16 14:00:00,48.67,48.73,48.65,48.67,10600.0,34.1531,34.1952,34.1391,34.1531,10600.0
2013-08-16 14:30:00,48.68,48.76,48.64,48.74,73500.0,34.1601,34.2163,34.132,34.2022,73500.0
2013-08-16 15:00:00,48.73,48.76,48.69,48.71,5000.0,34.1952,34.2163,34.1671,34.1812,5000.0
2013-08-16 15:30:00,48.74,48.78,48.67,48.69,37400.0,34.2022,34.2303,34.1531,34.1671,37400.0
2013-08-19 09:30:00,48.73,48.73,48.42,48.47,58200.0,34.1952,34.1952,33.9777,34.0128,58200.0
2013-08-19 10:00:00,48.54,48.55,48.48,48.48,2400.0,34.0619,34.0689,34.0198,34.0198,2400.0
2013-08-19 10:30:00,48.45,48.55,48.45,48.54,2100.0,33.9987,34.0689,33.9987,34.0619,2100.0
2013-08-19 11:00:00,48.51,48.52,48.47,48.51,19400.0,34.0408,34.0478,34.0128,34.0408,19400.0
2013-08-19 11:30:00,48.46,48.51,48.44,48.48,25600.0,34.0057,34.0408,33.9917,34.0198,25600.0
2013-08-19 12:00:00,48.49,48.5,48.46,48.5,11300.0,34.0268,34.0338,34.0057,34.0338,11300.0
2013-08-19 12:30:00,48.47,48.47,48.42,48.42,10400.0,34.0128,34.0128,33.9777,33.9777,10400.0
2013-08-19 13:00:00,48.45,48.46,48.38,48.38,14200.0,33.9987,34.0057,33.9496,33.9496,14200.0
2013-08-19 13:30:00,48.4,48.42,48.35,48.42,4500.0,33.9636,33.9777,33.9285,33.9777,4500.0
2013-08-19 14:00:00,48.39,48.42,48.36,48.38,3400.0,33.9566,33.9777,33.9356,33.9496,3400.0
2013-08-19 14:30:00,48.35,48.36,48.3,48.32,6000.0,33.9285,33.9356,33.8935,33.9075,6000.0
2013-08-19 15:00:00,48.3,48.3,48.27,48.28,7900.0,33.8935,33.8935,33.8724,33.8794,7900.0
2013-08-19 15:30:00,48.29,48.29,48.21,48.23,8100.0,33.8864,33.8864,33.8303,33.8443,8100.0
2013-08-20 09:30:00,48.21,48.21,48.0,48.03,25700.0,33.8303,33.8303,33.6829,33.704,25700.0
2013-08-20 10:00:00,48.11,48.12,48.03,48.11,21200.0,33.7601,33.7671,33.704,33.7601,21200.0
2013-08-20 10:30:00,48.08,48.18,48.08,48.15,8200.0,33.7391,33.8093,33.7391,33.7882,8200.0
2013-08-20 11:00:00,48.15,48.2,48.15,48.19,7300.0,33.7882,33.8233,33.7882,33.8163,7300.0
2013-08-20 11:30:00,48.23,48.26,48.18,48.26,7600.0,33.8443,33.8654,33.8093,33.8654,7600.0
2013-08-20 12:00:00,48.29,48.3,48.26,48.27,9600.0,33.8864,33.8935,33.8654,33.8724,9600.0
2013-08-20 12:30:00,48.29,48.29,48.19,48.26,36800.0,33.8864,33.8864,33.8163,33.8654,36800.0
2013-08-20 13:00:00,48.28,48.28,48.23,48.23,14400.0,33.8794,33.8794,33.8443,33.8443,14400.0
2013-08-20 13:30:00,48.22,48.25,48.19,48.23,13500.0,33.8373,33.8584,33.8163,33.8443,13500.0
2013-08-20 14:00:00,48.24,48.24,48.2,48.2,3000.0,33.8514,33.8514,33.8233,33.8233,3000.0
2013-08-20 14:30:00,48.24,48.24,48.19,48.2,3300.0,33.8514,33.8514,33.8163,33.8233,3300.0
2013-08-20 15:00:00,48.18,48.23,48.18,48.21,3200.0,33.8093,33.8443,33.8093,33.8303,3200.0
2013-08-20 15:30:00,48.22,48.23,48.15,48.17,21300.0,33.8373,33.8443,33.7882,33.8022,21300.0
2013-08-21 09:30:00,47.99,47.99,47.68,47.78,39800.0,33.6759,33.6759,33.4584,33.5286,39800.0
2013-08-21 10:00:00,47.76,47.81,47.69,47.69,21700.0,33.5145,33.5496,33.4654,33.4654,21700.0
2013-08-21 10:30:00,47.71,47.76,47.71,47.72,4500.0,33.4794,33.5145,33.4794,33.4865,4500.0
2013-08-21 11:00:00,47.69,47.72,47.59,47.59,9400.0,33.4654,33.4865,33.3952,33.3952,9400.0
2013-08-21 11:30:00,47.59,47.59,47.52,47.56,4000.0,33.3952,33.3952,33.3461,33.3742,4000.0
2013-08-21 12:00:00,47.57,47.62,47.55,47.6,19000.0,33.3812,33.4163,33.3672,33.4023,19000.0
2013-08-21 12:30:00,47.62,47.67,47.62,47.64,28700.0,33.4163,33.4514,33.4163,33.4303,28700.0
2013-08-21 13:00:00,47.63,47.64,47.61,47.62,39100.0,33.4233,33.4303,33.4093,33.4163,39100.0
2013-08-21 13:30:00,47.62,47.65,47.61,47.64,25600.0,33.4163,33.4373,33.4093,33.4303,25600.0
2013-08-21 14:00:00,47.65,47.67,47.34,47.55,32900.0,33.4373,33.4514,33.2198,33.3672,32900.0
2013-08-21 14:30:00,47.64,47.88,47.64,47.84,3700.0,33.4303,33.5987,33.4303,33.5707,3700.0
2013-08-21 15:00:00,47.75,47.79,47.66,47.67,10800.0,33.5075,33.5356,33.4444,33.4514,10800.0
2013-08-21 15:30:00,47.68,47.71,47.45,47.45,4800.0,33.4584,33.4794,33.297,33.297,4800.0
2013-08-22 09:30:00,47.98,48.05,47.83,48.03,26400.0,33.6689,33.718,33.5636,33.704,26400.0
2013-08-22 10:00:00,48.0,48.05,47.98,48.01,2300.0,33.6829,33.718,33.6689,33.69,2300.0
2013-08-22 10:30:00,48.02,48.08,48.0,48.0,7000.0,33.697,33.7391,33.6829,33.6829,7000.0
2013-08-22 11:00:00,48.03,48.06,47.94,47.96,7500.0,33.704,33.725,33.6408,33.6549,7500.0
2013-08-22 11:30:00,47.94,48.01,47.94,48.01,2000.0,33.6408,33.69,33.6408,33.69,2000.0
2013-08-22 12:00:00,48.0,48.04,48.0,48.0,1800.0,33.6829,33.711,33.6829,33.6829,1800.0
2013-08-22 12:30:00,48.0,48.0,48.0,48.0,100.0,33.6829,33.6829,33.6829,33.6829,100.0
2013-08-22 13:00:00,48.0,48.0,48.0,48.0,0.0,33.6829,33.6829,33.6829,33.6829,0.0
2013-08-22 13:30:00,48.0,48.0,48.0,48.0,0.0,33.6829,33.6829,33.6829,33.6829,0.0
2013-08-22 14:00:00,48.0,48.0,48.0,48.0,200.0,33.6829,33.6829,33.6829,33.6829,200.0
2013-08-22 14:30:00,48.0,48.0,48.0,48.0,0.0,33.6829,33.6829,33.6829,33.6829,0.0
2013-08-22 15:00:00,47.5,48.01,47.5,48.01,12700.0,33.3321,33.69,33.3321,33.69,12700.0
2013-08-22 15:30:00,48.02,48.09,48.02,48.02,15600.0,33.697,33.7461,33.697,33.697,15600.0
2013-08-23 09:30:00,48.36,48.36,48.12,48.16,119200.0,33.9356,33.9356,33.7671,33.7952,119200.0
2013-08-23 10:00:00,48.22,48.26,48.12,48.26,29800.0,33.8373,33.8654,33.7671,33.8654,29800.0
2013-08-23 10:30:00,48.26,48.36,48.26,48.35,18700.0,33.8654,33.9356,33.8654,33.9285,18700.0
2013-08-23 11:00:00,48.36,48.37,48.26,48.26,2300.0,33.9356,33.9426,33.8654,33.8654,2300.0
2013-08-23 11:30:00,48.28,48.32,48.28,48.3,7300.0,33.8794,33.9075,33.8794,33.8935,7300.0
2013-08-23 12:00:00,48.25,48.3,48.25,48.29,4800.0,33.8584,33.8935,33.8584,33.8864,4800.0
2013-08-23 12:30:00,48.28,48.31,48.27,48.31,9500.0,33.8794,33.9005,33.8724,33.9005,9500.0
2013-08-23 13:00:00,48.28,48.29,48.28,48.29,1000.0,33.8794,33.8864,33.8794,33.8864,1000.0
2013-08-23 13:30:00,48.27,48.31,48.27,48.3,3600.0,33.8724,33.9005,33.8724,33.8935,3600.0
2013-08-23 14:00:00,48.29,48.3,48.29,48.3,300.0,33.8864,33.8935,33.8864,33.8935,300.0
2013-08-23 14:30:00,48.29,48.32,48.29,48.32,5400.0,33.8864,33.9075,33.8864,33.9075,5400.0
2013-08-23 15:00:00,48.32,48.35,48.29,48.35,19400.0,33.9075,33.9285,33.8864,33.9285,19400.0
2013-08-23 15:30:00,48.35,48.41,48.33,48.37,10100.0,33.9285,33.9707,33.9145,33.9426,10100.0
2013-08-26 09:30:00,48.4,48.43,48.21,48.32,12900.0,33.9636,33.9847,33.8303,33.9075,12900.0
2013-08-26 10:00:00,48.27,48.34,48.27,48.32,4900.0,33.8724,33.9215,33.8724,33.9075,4900.0
2013-08-26 10:30:00,48.34,48.34,48.26,48.29,4600.0,33.9215,33.9215,33.8654,33.8864,4600.0
2013-08-26 11:00:00,48.3,48.31,48.27,48.27,7200.0,33.8935,33.9005,33.8724,33.8724,7200.0
2013-08-26 11:30:00,48.28,48.29,48.23,48.24,4100.0,33.8794,33.8864,33.8443,33.8514,4100.0
2013-08-26 12:00:00,48.26,48.26,48.24,48.25,4600.0,33.8654,33.8654,33.8514,33.8584,4600.0
2013-08-26 12:30:00,48.26,48.26,48.22,48.26,3100.0,33.8654,33.8654,33.8373,33.8654,3100.0
2013-08-26 13:00:00,48.26,48.26,48.22,48.22,6700.0,33.8654,33.8654,33.8373,33.8373,6700.0
2013-08-26 13:30:00,48.21,48.22,48.17,48.21,16800.0,33.8303,33.8373,33.8022,33.8303,16800.0
2013-08-26 14:00:00,48.22,48.23,48.2,48.23,19000.0,33.8373,33.8443,33.8233,33.8443,19000.0
2013-08-26 14:30:00,48.23,48.25,48.21,48.24,23000.0,33.8443,33.8584,33.8303,33.8514,23000.0
2013-08-26 15:00:00,48.25,48.25,48.04,48.05,9400.0,33.8584,33.8584,33.711,33.718,9400.0
2013-08-26 15:30:00,48.13,48.14,48.09,48.09,9600.0,33.7742,33.7812,33.7461,33.7461,9600.0
2013-08-27 09:30:00,47.65,47.74,47.51,47.6,38200.0,33.4373,33.5005,33.3391,33.4023,38200.0
2013-08-27 10:00:00,47.64,47.64,47.46,47.46,28900.0,33.4303,33.4303,33.304,33.304,28900.0
2013-08-27 10:30:00,47.49,47.55,47.46,47.46,22400.0,33.3251,33.3672,33.304,33.304,22400.0
2013-08-27 11:00:00,47.55,47.59,47.49,47.53,29900.0,33.3672,33.3952,33.3251,33.3531,29900.0
2013-08-27 11:30:00,47.55,47.55,47.45,47.45,6200.0,33.3672,33.3672,33.297,33.297,6200.0
2013-08-27 12:00:00,47.41,47.46,47.4,47.42,8600.0,33.2689,33.304,33.2619,33.2759,8600.0
2013-08-27 12:30:00,47.44,47.45,47.4,47.42,15700.0,33.29,33.297,33.2619,33.2759,15700.0
2013-08-27 13:00:00,47.37,47.41,47.35,47.35,11500.0,33.2409,33.2689,33.2268,33.2268,11500.0
2013-08-27 13:30:00,47.35,47.41,47.35,47.38,5200.0,33.2268,33.2689,33.2268,33.2479,5200.0
2013-08-27 14:00:00,47.36,47.36,47.23,47.23,5600.0,33.2338,33.2338,33.1426,33.1426,5600.0
2013-08-27 14:30:00,47.29,47.29,47.23,47.28,5800.0,33.1847,33.1847,33.1426,33.1777,5800.0
2013-08-27 15:00:00,47.25,47.31,47.2,47.2,10100.0,33.1566,33.1987,33.1216,33.1216,10100.0
2013-08-27 15:30:00,47.21,47.28,47.19,47.24,15400.0,33.1286,33.1777,33.1145,33.1496,15400.0
2013-08-28 09:30:00,47.13,47.13,46.95,47.09,28100.0,33.0724,33.0724,32.9461,33.0444,28100.0
2013-08-28 10:00:00,47.11,47.2,47.08,47.2,1900.0,33.0584,33.1216,33.0374,33.1216,1900.0
2013-08-28 10:30:00,47.22,47.27,47.18,47.27,22700.0,33.1356,33.1707,33.1075,33.1707,22700.0
2013-08-28 11:00:00,47.27,47.3,47.26,47.26,1900.0,33.1707,33.1917,33.1637,33.1637,1900.0
2013-08-28 11:30:00,47.25,47.35,47.23,47.35,7100.0,33.1566,33.2268,33.1426,33.2268,7100.0
2013-08-28 12:00:00,47.33,47.37,47.32,47.36,3600.0,33.2128,33.2409,33.2058,33.2338,3600.0
2013-08-28 12:30:00,47.36,47.4,47.34,47.4,13500.0,33.2338,33.2619,33.2198,33.2619,13500.0
2013-08-28 13:00:00,47.38,47.38,47.34,47.36,5800.0,33.2479,33.2479,33.2198,33.2338,5800.0
2013-08-28 13:30:00,47.33,47.37,47.33,47.36,8300.0,33.2128,33.2409,33.2128,33.2338,8300.0
2013-08-28 14:00:00,47.37,47.37,47.3,47.3,7400.0,33.2409,33.2409,33.1917,33.1917,7400.0
2013-08-28 14:30:00,47.31,47.31,47.2,47.25,10600.0,33.1987,33.1987,33.1216,33.1566,10600.0
2013-08-28 15:00:00,47.23,47.33,47.22,47.3,15700.0,33.1426,33.2128,33.1356,33.1917,15700.0
2013-08-28 15:30:00,47.3,47.32,47.2,47.22,12700.0,33.1917,33.2058,33.1216,33.1356,12700.0
2013-08-29 09:30:00,47.12,47.33,47.12,47.29,6900.0,33.0654,33.2128,33.0654,33.1847,6900.0
2013-08-29 10:00:00,47.29,47.33,47.25,47.29,10300.0,33.1847,33.2128,33.1566,33.1847,10300.0
2013-08-29 10:30:00,47.29,47.43,47.27,47.4,2500.0,33.1847,33.283,33.1707,33.2619,2500.0
2013-08-29 11:00:00,47.38,47.45,47.37,47.42,4600.0,33.2479,33.297,33.2409,33.2759,4600.0
2013-08-29 11:30:00,47.44,47.44,47.4,47.42,3900.0,33.29,33.29,33.2619,33.2759,3900.0
2013-08-29 12:00:00,47.43,47.44,47.36,47.36,9400.0,33.283,33.29,33.2338,33.2338,9400.0
2013-08-29 12:30:00,47.38,47.38,47.32,47.32,4500.0,33.2479,33.2479,33.2058,33.2058,4500.0
2013-08-29 13:00:00,47.35,47.35,47.32,47.32,3000.0,33.2268,33.2268,33.2058,33.2058,3000.0
2013-08-29 13:30:00,47.3,47.31,47.27,47.3,3400.0,33.1917,33.1987,33.1707,33.1917,3400.0
2013-08-29 14:00:00,47.23,47.32,47.23,47.3,5300.0,33.1426,33.2058,33.1426,33.1917,5300.0
2013-08-29 14:30:00,47.3,47.33,47.28,47.28,10500.0,33.1917,33.2128,33.1777,33.1777,10500.0
2013-08-29 15:00:00,47.27,47.31,47.23,47.25,21500.0,33.1707,33.1987,33.1426,33.1566,21500.0
2013-08-29 15:30:00,47.23,47.27,47.21,47.24,14400.0,33.1426,33.1707,33.1286,33.1496,14400.0
2013-08-30 09:30:00,47.1,47.17,47.1,47.15,6900.0,33.0514,33.1005,33.0514,33.0865,6900.0
2013-08-30 10:00:00,47.08,47.08,46.98,47.01,9100.0,33.0374,33.0374,32.9672,32.9882,9100.0
2013-08-30 10:30:00,46.96,46.98,46.92,46.98,3600.0,32.9531,32.9672,32.9251,32.9672,3600.0
2013-08-30 11:00:00,46.97,47.03,46.95,46.95,44000.0,32.9602,33.0023,32.9461,32.9461,44000.0
2013-08-30 11:30:00,46.94,46.97,46.89,46.9,8000.0,32.9391,32.9602,32.904,32.911,8000.0
2013-08-30 12:00:00,46.89,47.01,46.89,46.97,19500.0,32.904,32.9882,32.904,32.9602,19500.0
2013-08-30 12:30:00,46.96,47.0,46.96,46.97,3900.0,32.9531,32.9812,32.9531,32.9602,3900.0
2013-08-30 13:00:00,47.0,47.01,46.89,47.01,4300.0,32.9812,32.9882,32.904,32.9882,4300.0
2013-08-30 13:30:00,47.01,47.03,46.97,46.97,1900.0,32.9882,33.0023,32.9602,32.9602,1900.0
2013-08-30 14:00:00,46.97,46.98,46.92,46.97,3400.0,32.9602,32.9672,32.9251,32.9602,3400.0
2013-08-30 14:30:00,46.99,47.0,46.96,46.99,10600.0,32.9742,32.9812,32.9531,32.9742,10600.0
2013-08-30 15:00:00,46.98,47.0,46.94,47.0,15900.0,32.9672,32.9812,32.9391,32.9812,15900.0
2013-08-30 15:30:00,46.98,46.98,46.87,46.92,61800.0,32.9672,32.9672,32.89,32.9251,61800.0
2013-09-03 09:30:00,47.71,48.14,47.71,47.82,31100.0,33.4794,33.7812,33.4794,33.5566,31100.0
2013-09-03 10:00:00,47.82,47.87,47.74,47.75,5000.0,33.5566,33.5917,33.5005,33.5075,5000.0
2013-09-03 10:30:00,47.79,47.84,47.77,47.77,6100.0,33.5356,33.5707,33.5215,33.5215,6100.0
2013-09-03 11:00:00,47.79,47.82,47.63,47.63,15300.0,33.5356,33.5566,33.4233,33.4233,15300.0
2013-09-03 11:30:00,47.63,47.67,47.62,47.63,4200.0,33.4233,33.4514,33.4163,33.4233,4200.0
2013-09-03 12:00:00,47.62,47.68,47.59,47.6,8000.0,33.4163,33.4584,33.3952,33.4023,8000.0
2013-09-03 12:30:00,47.6,47.63,47.59,47.59,600.0,33.4023,33.4233,33.3952,33.3952,600.0
2013-09-03 13:00:00,47.5,47.55,47.48,47.51,2700.0,33.3321,33.3672,33.318,33.3391,2700.0
2013-09-03 13:30:00,47.56,47.56,47.52,47.54,6900.0,33.3742,33.3742,33.3461,33.3601,6900.0
2013-09-03 14:00:00,47.52,47.6,47.52,47.53,1300.0,33.3461,33.4023,33.3461,33.3531,1300.0
2013-09-03 14:30:00,47.58,47.59,47.52,47.57,3100.0,33.3882,33.3952,33.3461,33.3812,3100.0
2013-09-03 15:00:00,47.61,47.68,47.61,47.62,3200.0,33.4093,33.4584,33.4093,33.4163,3200.0
2013-09-03 15:30:00,47.65,47.67,47.61,47.64,14900.0,33.4373,33.4514,33.4093,33.4303,14900.0
2013-09-04 09:30:00,47.73,47.77,47.6,47.75,13100.0,33.4935,33.5215,33.4023,33.5075,13100.0
2013-09-04 10:00:00,47.77,47.84,47.77,47.84,5600.0,33.5215,33.5707,33.5215,33.5707,5600.0
2013-09-04 10:30:00,47.87,47.95,47.86,47.95,3800.0,33.5917,33.6479,33.5847,33.6479,3800.0
2013-09-04 11:00:00,48.02,48.02,47.97,47.99,4800.0,33.697,33.697,33.6619,33.6759,4800.0
2013-09-04 11:30:00,48.05,48.12,48.05,48.12,11100.0,33.718,33.7671,33.718,33.7671,11100.0
2013-09-04 12:00:00,48.13,48.14,48.06,48.07,8000.0,33.7742,33.7812,33.725,33.7321,8000.0
2013-09-04 12:30:00,48.09,48.09,48.08,48.09,1900.0,33.7461,33.7461,33.7391,33.7461,1900.0
2013-09-04 13:00:00,48.08,48.1,48.05,48.09,6100.0,33.7391,33.7531,33.718,33.7461,6100.0
2013-09-04 13:30:00,48.1,48.1,48.05,48.06,8600.0,33.7531,33.7531,33.718,33.725,8600.0
2013-09-04 14:00:00,48.07,48.1,48.05,48.06,4100.0,33.7321,33.7531,33.718,33.725,4100.0
2013-09-04 14:30:00,48.09,48.09,48.05,48.07,3700.0,33.7461,33.7461,33.718,33.7321,3700.0
2013-09-04 15:00:00,48.08,48.1,48.05,48.06,7800.0,33.7391,33.7531,33.718,33.725,7800.0
2013-09-04 15:30:00,48.04,48.09,48.0,48.05,8100.0,33.711,33.7461,33.6829,33.718,8100.0
2013-09-05 09:30:00,48.09,48.14,47.98,48.12,12700.0,33.7461,33.7812,33.6689,33.7671,12700.0
2013-09-05 10:00:00,48.11,48.11,48.04,48.06,10200.0,33.7601,33.7601,33.711,33.725,10200.0
2013-09-05 10:30:00,48.08,48.09,47.99,48.09,5000.0,33.7391,33.7461,33.6759,33.7461,5000.0
2013-09-05 11:00:00,48.01,48.09,48.01,48.09,4100.0,33.69,33.7461,33.69,33.7461,4100.0
2013-09-05 11:30:00,48.06,48.16,48.06,48.16,1400.0,33.725,33.7952,33.725,33.7952,1400.0
2013-09-05 12:00:00,48.16,48.17,48.12,48.14,4900.0,33.7952,33.8022,33.7671,33.7812,4900.0
2013-09-05 12:30:00,48.15,48.17,48.15,48.15,3700.0,33.7882,33.8022,33.7882,33.7882,3700.0
2013-09-05 13:00:00,48.15,48.16,48.11,48.16,2200.0,33.7882,33.7952,33.7601,33.7952,2200.0
2013-09-05 13:30:00,48.12,48.19,48.12,48.16,18000.0,33.7671,33.8163,33.7671,33.7952,18000.0
2013-09-05 14:00:00,48.14,48.17,48.14,48.17,3000.0,33.7812,33.8022,33.7812,33.8022,3000.0
2013-09-05 14:30:00,48.17,48.2,48.17,48.2,2100.0,33.8022,33.8233,33.8022,33.8233,2100.0
2013-09-05 15:00:00,48.21,48.22,48.2,48.21,10800.0,33.8303,33.8373,33.8233,33.8303,10800.0
2013-09-05 15:30:00,48.21,48.21,48.17,48.17,6900.0,33.8303,33.8303,33.8022,33.8022,6900.0
2013-09-06 09:30:00,48.59,48.59,48.19,48.26,14800.0,34.097,34.097,33.8163,33.8654,14800.0
2013-09-06 10:00:00,48.19,48.32,48.19,48.32,2600.0,33.8163,33.9075,33.8163,33.9075,2600.0
2013-09-06 10:30:00,48.36,48.47,48.33,48.47,4500.0,33.9356,34.0128,33.9145,34.0128,4500.0
2013-09-06 11:00:00,48.48,48.54,48.47,48.54,5300.0,34.0198,34.0619,34.0128,34.0619,5300.0
2013-09-06 11:30:00,48.54,48.57,48.52,48.55,10400.0,34.0619,34.0829,34.0478,34.0689,10400.0
2013-09-06 12:00:00,48.54,48.56,48.5,48.55,2200.0,34.0619,34.0759,34.0338,34.0689,2200.0
2013-09-06 12:30:00,48.55,48.55,48.49,48.54,3900.0,34.0689,34.0689,34.0268,34.0619,3900.0
2013-09-06 13:00:00,48.55,48.57,48.53,48.57,4200.0,34.0689,34.0829,34.0549,34.0829,4200.0
2013-09-06 13:30:00,48.57,48.62,48.57,48.62,1900.0,34.0829,34.118,34.0829,34.118,1900.0
2013-09-06 14:00:00,48.6,48.64,48.6,48.62,2700.0,34.104,34.132,34.104,34.118,2700.0
2013-09-06 14:30:00,48.64,48.66,48.58,48.61,15300.0,34.132,34.1461,34.0899,34.111,15300.0
2013-09-06 15:00:00,48.59,48.61,48.52,48.56,5400.0,34.097,34.111,34.0478,34.0759,5400.0
2013-09-06 15:30:00,48.56,48.56,48.47,48.47,8200.0,34.0759,34.0759,34.0128,34.0128,8200.0
2013-09-09 09:30:00,48.85,49.0,48.84,48.89,19200.0,34.2794,34.3847,34.2724,34.3075,19200.0
2013-09-09 10:00:00,48.89,48.91,48.86,48.9,5600.0,34.3075,34.3215,34.2864,34.3145,5600.0
2013-09-09 10:30:00,48.91,48.94,48.91,48.93,5200.0,34.3215,34.3426,34.3215,34.3355,5200.0
2013-09-09 11:00:00,48.95,48.98,48.95,48.97,2100.0,34.3496,34.3706,34.3496,34.3636,2100.0
2013-09-09 11:30:00,48.99,49.03,48.98,49.03,22200.0,34.3777,34.4057,34.3706,34.4057,22200.0
2013-09-09 12:00:00,49.05,49.12,49.04,49.11,10600.0,34.4198,34.4689,34.4127,34.4619,10600.0
2013-09-09 12:30:00,49.11,49.11,49.05,49.09,3100.0,34.4619,34.4619,34.4198,34.4478,3100.0
2013-09-09 13:00:00,49.08,49.1,49.06,49.1,1600.0,34.4408,34.4548,34.4268,34.4548,1600.0
2013-09-09 13:30:00,49.11,49.17,49.11,49.17,4600.0,34.4619,34.504,34.4619,34.504,4600.0
2013-09-09 14:00:00,49.18,49.28,49.18,49.22,6000.0,34.511,34.5812,34.511,34.539,6000.0
2013-09-09 14:30:00,49.24,49.27,49.22,49.23,16300.0,34.5531,34.5741,34.539,34.5461,16300.0
2013-09-09 15:00:00,49.23,49.26,49.21,49.25,2800.0,34.5461,34.5671,34.532,34.5601,2800.0
2013-09-09 15:30:00,49.23,49.28,49.22,49.27,6000.0,34.5461,34.5812,34.539,34.5741,6000.0
2013-09-10 09:30:00,49.79,49.81,49.56,49.65,30400.0,34.939,34.9531,34.7776,34.8408,30400.0
2013-09-10 10:00:00,49.65,49.67,49.64,49.67,4500.0,34.8408,34.8548,34.8338,34.8548,4500.0
2013-09-10 10:30:00,49.68,49.71,49.64,49.7,18700.0,34.8618,34.8829,34.8338,34.8759,18700.0
2013-09-10 11:00:00,49.7,49.7,49.66,49.69,14600.0,34.8759,34.8759,34.8478,34.8689,14600.0
2013-09-10 11:30:00,49.68,49.68,49.6,49.61,25900.0,34.8618,34.8618,34.8057,34.8127,25900.0
2013-09-10 12:00:00,49.62,49.65,49.61,49.64,11400.0,34.8197,34.8408,34.8127,34.8338,11400.0
2013-09-10 12:30:00,49.64,49.66,49.62,49.65,19900.0,34.8338,34.8478,34.8197,34.8408,19900.0
2013-09-10 13:00:00,49.67,49.69,49.62,49.68,4100.0,34.8548,34.8689,34.8197,34.8618,4100.0
2013-09-10 13:30:00,49.69,49.69,49.65,49.69,6600.0,34.8689,34.8689,34.8408,34.8689,6600.0
2013-09-10 14:00:00,49.69,49.72,49.64,49.65,11500.0,34.8689,34.8899,34.8338,34.8408,11500.0
2013-09-10 14:30:00,49.69,49.7,49.66,49.69,11600.0,34.8689,34.8759,34.8478,34.8689,11600.0
2013-09-10 15:00:00,49.72,49.75,49.71,49.72,5200.0,34.8899,34.911,34.8829,34.8899,5200.0
2013-09-10 15:30:00,49.75,49.78,49.71,49.78,20300.0,34.911,34.932,34.8829,34.932,20300.0
2013-09-11 09:30:00,49.7,49.7,49.59,49.62,9400.0,34.8759,34.8759,34.7987,34.8197,9400.0
2013-09-11 10:00:00,49.65,49.68,49.55,49.56,9300.0,34.8408,34.8618,34.7706,34.7776,9300.0
2013-09-11 10:30:00,49.57,49.63,49.56,49.63,9200.0,34.7847,34.8268,34.7776,34.8268,9200.0
2013-09-11 11:00:00,49.65,49.69,49.65,49.68,2400.0,34.8408,34.8689,34.8408,34.8618,2400.0
2013-09-11 11:30:00,49.76,49.83,49.76,49.79,3400.0,34.918,34.9671,34.918,34.939,3400.0
2013-09-11 12:00:00,49.78,49.78,49.74,49.78,3200.0,34.932,34.932,34.9039,34.932,3200.0
2013-09-11 12:30:00,49.79,49.82,49.78,49.79,7700.0,34.939,34.9601,34.932,34.939,7700.0
2013-09-11 13:00:00,49.79,49.82,49.79,49.82,5300.0,34.939,34.9601,34.939,34.9601,5300.0
2013-09-11 13:30:00,49.86,49.89,49.86,49.87,6600.0,34.9882,35.0092,34.9882,34.9952,6600.0
2013-09-11 14:00:00,49.86,49.89,49.86,49.88,3300.0,34.9882,35.0092,34.9882,35.0022,3300.0
2013-09-11 14:30:00,49.88,49.89,49.85,49.86,4600.0,35.0022,35.0092,34.9811,34.9882,4600.0
2013-09-11 15:00:00,49.87,49.88,49.84,49.87,10700.0,34.9952,35.0022,34.9741,34.9952,10700.0
2013-09-11 15:30:00,49.86,49.91,49.86,49.9,15800.0,34.9882,35.0232,34.9882,35.0162,15800.0
2013-09-12 09:30:00,49.82,49.82,49.61,49.68,39300.0,34.9601,34.9601,34.8127,34.8618,39300.0
2013-09-12 10:00:00,49.68,49.77,49.64,49.77,14700.0,34.8618,34.925,34.8338,34.925,14700.0
2013-09-12 10:30:00,49.79,49.79,49.71,49.71,8100.0,34.939,34.939,34.8829,34.8829,8100.0
2013-09-12 11:00:00,49.74,49.77,49.7,49.73,7300.0,34.9039,34.925,34.8759,34.8969,7300.0
2013-09-12 11:30:00,49.7,49.71,49.67,49.71,2100.0,34.8759,34.8829,34.8548,34.8829,2100.0
2013-09-12 12:00:00,49.66,49.67,49.59,49.59,4400.0,34.8478,34.8548,34.7987,34.7987,4400.0
2013-09-12 12:30:00,49.58,49.62,49.58,49.59,1200.0,34.7917,34.8197,34.7917,34.7987,1200.0
2013-09-12 13:00:00,49.65,49.65,49.62,49.62,400.0,34.8408,34.8408,34.8197,34.8197,400.0
2013-09-12 13:30:00,49.64,49.68,49.64,49.65,1800.0,34.8338,34.8618,34.8338,34.8408,1800.0
2013-09-12 14:00:00,49.64,49.68,49.61,49.61,3400.0,34.8338,34.8618,34.8127,34.8127,3400.0
2013-09-12 14:30:00,49.61,49.68,49.59,49.68,7000.0,34.8127,34.8618,34.7987,34.8618,7000.0
2013-09-12 15:00:00,49.68,49.68,49.58,49.6,5900.0,34.8618,34.8618,34.7917,34.8057,5900.0
2013-09-12 15:30:00,49.59,49.59,49.57,49.57,4200.0,34.7987,34.7987,34.7847,34.7847,4200.0
2013-09-13 09:30:00,49.69,49.69,49.59,49.59,2400.0,34.8689,34.8689,34.7987,34.7987,2400.0
2013-09-13 10:00:00,49.62,49.62,49.5,49.5,12800.0,34.8197,34.8197,34.7355,34.7355,12800.0
2013-09-13 10:30:00,49.55,49.6,49.54,49.6,4100.0,34.7706,34.8057,34.7636,34.8057,4100.0
2013-09-13 11:00:00,49.61,49.67,49.6,49.66,800.0,34.8127,34.8548,34.8057,34.8478,800.0
2013-09-13 11:30:00,49.65,49.66,49.62,49.65,900.0,34.8408,34.8478,34.8197,34.8408,900.0
2013-09-13 12:00:00,49.65,49.69,49.63,49.69,4000.0,34.8408,34.8689,34.8268,34.8689,4000.0
2013-09-13 12:30:00,49.67,49.67,49.61,49.66,1900.0,34.8548,34.8548,34.8127,34.8478,1900.0
2013-09-13 13:00:00,49.66,49.68,49.65,49.67,1000.0,34.8478,34.8618,34.8408,34.8548,1000.0
2013-09-13 13:30:00,49.7,49.73,49.67,49.73,6700.0,34.8759,34.8969,34.8548,34.8969,6700.0
2013-09-13 14:00:00,49.76,49.76,49.73,49.75,2600.0,34.918,34.918,34.8969,34.911,2600.0
2013-09-13 14:30:00,49.75,49.76,49.73,49.75,3700.0,34.911,34.918,34.8969,34.911,3700.0
2013-09-13 15:00:00,49.76,49.79,49.74,49.78,8100.0,34.918,34.939,34.9039,34.932,8100.0
2013-09-13 15:30:00,49.77,49.78,49.73,49.78,18200.0,34.925,34.932,34.8969,34.932,18200.0
2013-09-16 09:30:00,50.5,50.5,50.21,50.35,19600.0,35.4373,35.4373,35.2338,35.332,19600.0
2013-09-16 10:00:00,50.35,50.35,50.31,50.32,4100.0,35.332,35.332,35.3039,35.311,4100.0
2013-09-16 10:30:00,50.34,50.36,50.28,50.28,6100.0,35.325,35.339,35.2829,35.2829,6100.0
2013-09-16 11:00:00,50.27,50.36,50.27,50.36,6800.0,35.2759,35.339,35.2759,35.339,6800.0
2013-09-16 11:30:00,50.35,50.37,50.33,50.36,2400.0,35.332,35.346,35.318,35.339,2400.0
2013-09-16 12:00:00,50.37,50.4,50.37,50.38,1400.0,35.346,35.3671,35.346,35.3531,1400.0
2013-09-16 12:30:00,50.37,50.37,50.34,50.34,4100.0,35.346,35.346,35.325,35.325,4100.0
2013-09-16 13:00:00,50.32,50.33,50.32,50.33,4200.0,35.311,35.318,35.311,35.318,4200.0
2013-09-16 13:30:00,50.3,50.32,50.24,50.25,30800.0,35.2969,35.311,35.2548,35.2618,30800.0
2013-09-16 14:00:00,50.29,50.31,50.27,50.29,4800.0,35.2899,35.3039,35.2759,35.2899,4800.0
2013-09-16 14:30:00,50.25,50.25,50.19,50.19,5400.0,35.2618,35.2618,35.2197,35.2197,5400.0
2013-09-16 15:00:00,50.21,50.26,50.19,50.24,2300.0,35.2338,35.2688,35.2197,35.2548,2300.0
2013-09-16 15:30:00,50.24,50.24,50.18,50.23,11100.0,35.2548,35.2548,35.2127,35.2478,11100.0
2013-09-17 09:30:00,50.24,50.24,50.16,50.21,42400.0,35.2548,35.2548,35.1987,35.2338,42400.0
2013-09-17 10:00:00,50.2,50.21,50.18,50.18,7500.0,35.2267,35.2338,35.2127,35.2127,7500.0
2013-09-17 10:30:00,50.22,50.22,50.18,50.2,13300.0,35.2408,35.2408,35.2127,35.2267,13300.0
2013-09-17 11:00:00,50.2,50.22,50.18,50.2,55000.0,35.2267,35.2408,35.2127,35.2267,55000.0
2013-09-17 11:30:00,50.18,50.18,50.15,50.18,11300.0,35.2127,35.2127,35.1917,35.2127,11300.0
2013-09-17 12:00:00,50.18,50.2,50.17,50.19,500.0,35.2127,35.2267,35.2057,35.2197,500.0
2013-09-17 12:30:00,50.19,50.24,50.18,50.22,11700.0,35.2197,35.2548,35.2127,35.2408,11700.0
2013-09-17 13:00:00,50.22,50.24,50.22,50.23,2800.0,35.2408,35.2548,35.2408,35.2478,2800.0
2013-09-17 13:30:00,50.23,50.25,50.23,50.24,8000.0,35.2478,35.2618,35.2478,35.2548,8000.0
2013-09-17 14:00:00,50.24,50.27,50.22,50.23,2100.0,35.2548,35.2759,35.2408,35.2478,2100.0
2013-09-17 14:30:00,50.24,50.24,50.2,50.2,8800.0,35.2548,35.2548,35.2267,35.2267,8800.0
2013-09-17 15:00:00,50.24,50.25,50.21,50.24,3500.0,35.2548,35.2618,35.2338,35.2548,3500.0
2013-09-17 15:30:00,50.24,50.27,50.2,50.23,11700.0,35.2548,35.2759,35.2267,35.2478,11700.0
2013-09-18 09:30:00,50.36,50.36,50.21,50.21,5900.0,35.339,35.339,35.2338,35.2338,5900.0
2013-09-18 10:00:00,50.22,50.23,50.14,50.14,5600.0,35.2408,35.2478,35.1846,35.1846,5600.0
2013-09-18 10:30:00,50.08,50.18,50.08,50.17,3800.0,35.1425,35.2127,35.1425,35.2057,3800.0
2013-09-18 11:00:00,50.21,50.22,50.17,50.17,2200.0,35.2338,35.2408,35.2057,35.2057,2200.0
2013-09-18 11:30:00,50.22,50.25,50.2,50.2,2400.0,35.2408,35.2618,35.2267,35.2267,2400.0
2013-09-18 12:00:00,50.22,50.24,50.19,50.24,4600.0,35.2408,35.2548,35.2197,35.2548,4600.0
2013-09-18 12:30:00,50.23,50.31,50.22,50.31,900.0,35.2478,35.3039,35.2408,35.3039,900.0
2013-09-18 13:00:00,50.28,50.42,50.28,50.42,6500.0,35.2829,35.3811,35.2829,35.3811,6500.0
2013-09-18 13:30:00,50.36,50.42,50.35,50.42,3600.0,35.339,35.3811,35.332,35.3811,3600.0
2013-09-18 14:00:00,50.54,51.3,50.54,51.25,33000.0,35.4653,35.9986,35.4653,35.9636,33000.0
2013-09-18 14:30:00,51.23,51.61,51.23,51.61,12300.0,35.9495,36.2162,35.9495,36.2162,12300.0
2013-09-18 15:00:00,51.63,51.65,51.49,51.52,8700.0,36.2302,36.2442,36.132,36.153,8700.0
2013-09-18 15:30:00,51.54,51.65,51.5,51.65,14200.0,36.1671,36.2442,36.139,36.2442,14200.0
2013-09-19 09:30:00,51.75,51.77,51.37,51.4,24200.0,36.3144,36.3285,36.0478,36.0688,24200.0
2013-09-19 10:00:00,51.4,51.41,51.32,51.38,5200.0,36.0688,36.0758,36.0127,36.0548,5200.0
2013-09-19 10:30:00,51.36,51.38,51.29,51.34,10000.0,36.0407,36.0548,35.9916,36.0267,10000.0
2013-09-19 11:00:00,51.4,51.4,51.31,51.31,8900.0,36.0688,36.0688,36.0057,36.0057,8900.0
2013-09-19 11:30:00,51.32,51.34,51.29,51.3,10700.0,36.0127,36.0267,35.9916,35.9986,10700.0
2013-09-19 12:00:00,51.34,51.4,51.32,51.38,3900.0,36.0267,36.0688,36.0127,36.0548,3900.0
2013-09-19 12:30:00,51.37,51.37,51.32,51.34,6500.0,36.0478,36.0478,36.0127,36.0267,6500.0
2013-09-19 13:00:00,51.32,51.34,51.28,51.3,6700.0,36.0127,36.0267,35.9846,35.9986,6700.0
2013-09-19 13:30:00,51.27,51.28,51.24,51.24,7900.0,35.9776,35.9846,35.9565,35.9565,7900.0
2013-09-19 14:00:00,51.24,51.27,51.23,51.26,11600.0,35.9565,35.9776,35.9495,35.9706,11600.0
2013-09-19 14:30:00,51.22,51.29,51.22,51.29,5500.0,35.9425,35.9916,35.9425,35.9916,5500.0
2013-09-19 15:00:00,51.31,51.36,51.26,51.34,7800.0,36.0057,36.0407,35.9706,36.0267,7800.0
2013-09-19 15:30:00,51.35,51.37,51.3,51.3,13000.0,36.0337,36.0478,35.9986,35.9986,13000.0
2013-09-20 09:30:00,51.33,51.36,51.12,51.12,22000.0,36.0197,36.0407,35.8723,35.8723,22000.0
2013-09-20 10:00:00,51.07,51.12,51.06,51.12,1300.0,35.8372,35.8723,35.8302,35.8723,1300.0
2013-09-20 10:30:00,51.08,51.08,51.0,51.0,4000.0,35.8443,35.8443,35.7881,35.7881,4000.0
2013-09-20 11:00:00,51.06,51.06,51.03,51.03,4900.0,35.8302,35.8302,35.8092,35.8092,4900.0
2013-09-20 11:30:00,51.08,51.08,51.0,51.0,17000.0,35.8443,35.8443,35.7881,35.7881,17000.0
2013-09-20 12:00:00,51.0,51.01,50.95,50.96,12600.0,35.7881,35.7951,35.753,35.7601,12600.0
2013-09-20 12:30:00,50.96,51.02,50.92,51.02,1800.0,35.7601,35.8022,35.732,35.8022,1800.0
2013-09-20 13:00:00,50.99,51.01,50.96,50.98,9100.0,35.7811,35.7951,35.7601,35.7741,9100.0
2013-09-20 13:30:00,51.0,51.01,50.95,50.98,4600.0,35.7881,35.7951,35.753,35.7741,4600.0
2013-09-20 14:00:00,50.92,50.95,50.9,50.92,4200.0,35.732,35.753,35.718,35.732,4200.0
2013-09-20 14:30:00,50.96,50.98,50.9,50.98,5800.0,35.7601,35.7741,35.718,35.7741,5800.0
2013-09-20 15:00:00,50.95,50.98,50.85,50.85,28400.0,35.753,35.7741,35.6829,35.6829,28400.0
2013-09-20 15:30:00,50.85,50.86,50.78,50.81,76000.0,35.6829,35.6899,35.6337,35.6548,76000.0
2013-09-23 09:30:00,50.69,50.69,50.55,50.6,10800.0,35.7322,35.7322,35.6335,35.6688,10800.0
2013-09-23 10:00:00,50.54,50.56,50.5,50.5,2300.0,35.6265,35.6406,35.5983,35.5983,2300.0
2013-09-23 10:30:00,50.58,50.6,50.45,50.45,5000.0,35.6547,35.6688,35.563,35.563,5000.0
2013-09-23 11:00:00,50.46,50.51,50.46,50.48,4200.0,35.5701,35.6053,35.5701,35.5842,4200.0
2013-09-23 11:30:00,50.56,50.57,50.51,50.55,9300.0,35.6406,35.6476,35.6053,35.6335,9300.0
2013-09-23 12:00:00,50.51,50.59,50.51,50.59,2000.0,35.6053,35.6617,35.6053,35.6617,2000.0
2013-09-23 12:30:00,50.59,50.64,50.58,50.6,3800.0,35.6617,35.697,35.6547,35.6688,3800.0
2013-09-23 13:00:00,50.64,50.65,50.59,50.59,1200.0,35.697,35.704,35.6617,35.6617,1200.0
2013-09-23 13:30:00,50.63,50.7,50.59,50.68,13500.0,35.6899,35.7393,35.6617,35.7252,13500.0
2013-09-23 14:00:00,50.71,50.73,50.62,50.62,21600.0,35.7463,35.7604,35.6829,35.6829,21600.0
2013-09-23 14:30:00,50.66,50.7,50.66,50.7,2100.0,35.7111,35.7393,35.7111,35.7393,2100.0
2013-09-23 15:00:00,50.7,50.7,50.6,50.6,15600.0,35.7393,35.7393,35.6688,35.6688,15600.0
2013-09-23 15:30:00,50.63,50.67,50.61,50.66,4700.0,35.6899,35.7181,35.6758,35.7111,4700.0
2013-09-24 09:30:00,50.74,50.74,50.53,50.58,11100.0,35.7675,35.7675,35.6194,35.6547,11100.0
2013-09-24 10:00:00,50.53,50.53,50.42,50.45,3700.0,35.6194,35.6194,35.5419,35.563,3700.0
2013-09-24 10:30:00,50.55,50.64,50.54,50.6,5100.0,35.6335,35.697,35.6265,35.6688,5100.0
2013-09-24 11:00:00,50.64,50.68,50.62,50.68,2700.0,35.697,35.7252,35.6829,35.7252,2700.0
2013-09-24 11:30:00,50.65,50.69,50.63,50.69,800.0,35.704,35.7322,35.6899,35.7322,800.0
2013-09-24 12:00:00,50.7,50.74,50.7,50.74,13100.0,35.7393,35.7675,35.7393,35.7675,13100.0
2013-09-24 12:30:00,50.75,50.77,50.68,50.74,302700.0,35.7745,35.7886,35.7252,35.7675,302700.0
2013-09-24 13:00:00,50.74,50.75,50.73,50.75,3000.0,35.7675,35.7745,35.7604,35.7745,3000.0
2013-09-24 13:30:00,50.76,50.78,50.73,50.75,2800.0,35.7816,35.7957,35.7604,35.7745,2800.0
2013-09-24 14:00:00,50.77,50.77,50.71,50.72,3000.0,35.7886,35.7886,35.7463,35.7534,3000.0
2013-09-24 14:30:00,50.72,50.72,50.68,50.7,4000.0,35.7534,35.7534,35.7252,35.7393,4000.0
2013-09-24 15:00:00,50.66,50.71,50.65,50.66,4600.0,35.7111,35.7463,35.704,35.7111,4600.0
2013-09-24 15:30:00,50.64,50.65,50.54,50.57,16100.0,35.697,35.704,35.6265,35.6476,16100.0
2013-09-25 09:30:00,50.7,50.7,50.5,50.5,24400.0,35.7393,35.7393,35.5983,35.5983,24400.0
2013-09-25 10:00:00,50.5,50.57,50.45,50.5,288900.0,35.5983,35.6476,35.563,35.5983,288900.0
2013-09-25 10:30:00,50.53,50.57,50.53,50.54,12500.0,35.6194,35.6476,35.6194,35.6265,12500.0
2013-09-25 11:00:00,50.57,50.69,50.53,50.66,42300.0,35.6476,35.7322,35.6194,35.7111,42300.0
2013-09-25 11:30:00,50.64,50.7,50.64,50.66,68800.0,35.697,35.7393,35.697,35.7111,68800.0
2013-09-25 12:00:00,50.66,50.75,50.59,50.61,345600.0,35.7111,35.7745,35.6617,35.6758,345600.0
2013-09-25 12:30:00,50.59,50.63,50.59,50.63,600.0,35.6617,35.6899,35.6617,35.6899,600.0
2013-09-25 13:00:00,50.64,50.67,50.58,50.58,6600.0,35.697,35.7181,35.6547,35.6547,6600.0
2013-09-25 13:30:00,50.52,50.55,50.5,50.55,5900.0,35.6124,35.6335,35.5983,35.6335,5900.0
2013-09-25 14:00:00,50.53,50.57,50.5,50.54,5900.0,35.6194,35.6476,35.5983,35.6265,5900.0
2013-09-25 14:30:00,50.5,50.56,50.5,50.53,13800.0,35.5983,35.6406,35.5983,35.6194,13800.0
2013-09-25 15:00:00,50.53,50.58,50.51,50.54,20800.0,35.6194,35.6547,35.6053,35.6265,20800.0
2013-09-25 15:30:00,50.53,50.56,50.51,50.52,12700.0,35.6194,35.6406,35.6053,35.6124,12700.0
2013-09-26 09:30:00,50.67,50.82,50.67,50.81,23800.0,35.7181,35.8238,35.7181,35.8168,23800.0
2013-09-26 10:00:00,50.8,50.89,50.73,50.74,11700.0,35.8098,35.8732,35.7604,35.7675,11700.0
2013-09-26 10:30:00,50.74,50.75,50.63,50.65,3700.0,35.7675,35.7745,35.6899,35.704,3700.0
2013-09-26 11:00:00,50.65,50.65,50.56,50.63,8300.0,35.704,35.704,35.6406,35.6899,8300.0
2013-09-26 11:30:00,50.64,50.69,50.62,50.68,59600.0,35.697,35.7322,35.6829,35.7252,59600.0
2013-09-26 12:00:00,50.68,50.69,50.65,50.68,7000.0,35.7252,35.7322,35.704,35.7252,7000.0
2013-09-26 12:30:00,50.69,50.7,50.64,50.65,6500.0,35.7322,35.7393,35.697,35.704,6500.0
2013-09-26 13:00:00,50.66,50.7,50.66,50.67,20700.0,35.7111,35.7393,35.7111,35.7181,20700.0
2013-09-26 13:30:00,50.67,50.69,50.6,50.62,6700.0,35.7181,35.7322,35.6688,35.6829,6700.0
2013-09-26 14:00:00,50.6,50.61,50.55,50.6,6100.0,35.6688,35.6758,35.6335,35.6688,6100.0
2013-09-26 14:30:00,50.61,50.62,50.56,50.62,14400.0,35.6758,35.6829,35.6406,35.6829,14400.0
2013-09-26 15:00:00,50.62,50.64,50.57,50.63,49000.0,35.6829,35.697,35.6476,35.6899,49000.0
2013-09-26 15:30:00,50.64,50.73,50.64,50.73,33300.0,35.697,35.7604,35.697,35.7604,33300.0
2013-09-27 09:30:00,50.58,50.58,50.42,50.45,40700.0,35.6547,35.6547,35.5419,35.563,40700.0
2013-09-27 10:00:00,50.44,50.45,50.4,50.43,6200.0,35.556,35.563,35.5278,35.5489,6200.0
2013-09-27 10:30:00,50.42,50.53,50.42,50.48,10000.0,35.5419,35.6194,35.5419,35.5842,10000.0
2013-09-27 11:00:00,50.51,50.51,50.44,50.49,7800.0,35.6053,35.6053,35.556,35.5912,7800.0
2013-09-27 11:30:00,50.5,50.58,50.46,50.54,9900.0,35.5983,35.6547,35.5701,35.6265,9900.0
2013-09-27 12:00:00,50.54,50.57,50.5,50.56,8600.0,35.6265,35.6476,35.5983,35.6406,8600.0
2013-09-27 12:30:00,50.56,50.57,50.5,50.52,10600.0,35.6406,35.6476,35.5983,35.6124,10600.0
2013-09-27 13:00:00,50.54,50.54,50.49,50.49,4700.0,35.6265,35.6265,35.5912,35.5912,4700.0
2013-09-27 13:30:00,50.5,50.5,50.49,50.5,2600.0,35.5983,35.5983,35.5912,35.5983,2600.0
2013-09-27 14:00:00,50.47,50.5,50.42,50.45,17200.0,35.5771,35.5983,35.5419,35.563,17200.0
2013-09-27 14:30:00,50.44,50.49,50.42,50.44,6400.0,35.556,35.5912,35.5419,35.556,6400.0
2013-09-27 15:00:00,50.47,50.48,50.44,50.47,17600.0,35.5771,35.5842,35.556,35.5771,17600.0
2013-09-27 15:30:00,50.47,50.53,50.46,50.49,38900.0,35.5771,35.6194,35.5701,35.5912,38900.0
2013-09-30 09:30:00,50.21,50.21,49.91,50.02,55700.0,35.3939,35.3939,35.1824,35.2599,55700.0
2013-09-30 10:00:00,50.02,50.13,50.0,50.1,15100.0,35.2599,35.3375,35.2458,35.3163,15100.0
2013-09-30 10:30:00,50.16,50.16,50.1,50.14,4000.0,35.3586,35.3586,35.3163,35.3445,4000.0
2013-09-30 11:00:00,50.14,50.18,50.06,50.15,8900.0,35.3445,35.3727,35.2881,35.3516,8900.0
2013-09-30 11:30:00,50.19,50.22,50.15,50.2,7200.0,35.3798,35.4009,35.3516,35.3868,7200.0
2013-09-30 12:00:00,50.21,50.21,50.12,50.15,13500.0,35.3939,35.3939,35.3304,35.3516,13500.0
2013-09-30 12:30:00,50.13,50.16,50.12,50.13,3600.0,35.3375,35.3586,35.3304,35.3375,3600.0
2013-09-30 13:00:00,50.18,50.23,50.18,50.18,4000.0,35.3727,35.4079,35.3727,35.3727,4000.0
2013-09-30 13:30:00,50.19,50.24,50.15,50.15,3000.0,35.3798,35.415,35.3516,35.3516,3000.0
2013-09-30 14:00:00,50.12,50.2,50.12,50.17,4500.0,35.3304,35.3868,35.3304,35.3657,4500.0
2013-09-30 14:30:00,50.24,50.25,50.17,50.18,118800.0,35.415,35.422,35.3657,35.3727,118800.0
2013-09-30 15:00:00,50.17,50.17,50.07,50.1,15000.0,35.3657,35.3657,35.2952,35.3163,15000.0
2013-09-30 15:30:00,50.1,50.11,50.06,50.11,20300.0,35.3163,35.3234,35.2881,35.3234,20300.0
2013-10-01 09:30:00,50.34,50.34,50.23,50.23,21400.0,35.4855,35.4855,35.4079,35.4079,21400.0
2013-10-01 10:00:00,50.29,50.35,50.28,50.35,11200.0,35.4502,35.4925,35.4432,35.4925,11200.0
2013-10-01 10:30:00,50.36,50.47,50.36,50.47,10000.0,35.4996,35.5771,35.4996,35.5771,10000.0
2013-10-01 11:00:00,50.46,50.5,50.46,50.47,3300.0,35.5701,35.5983,35.5701,35.5771,3300.0
2013-10-01 11:30:00,50.48,50.58,50.48,50.52,5900.0,35.5842,35.6547,35.5842,35.6124,5900.0
2013-10-01 12:00:00,50.52,50.54,50.5,50.54,4000.0,35.6124,35.6265,35.5983,35.6265,4000.0
2013-10-01 12:30:00,50.5,50.53,50.49,50.5,6000.0,35.5983,35.6194,35.5912,35.5983,6000.0
2013-10-01 13:00:00,50.5,50.54,50.48,50.51,6300.0,35.5983,35.6265,35.5842,35.6053,6300.0
2013-10-01 13:30:00,50.51,50.51,50.47,50.48,2200.0,35.6053,35.6053,35.5771,35.5842,2200.0
2013-10-01 14:00:00,50.48,50.48,50.43,50.43,138700.0,35.5842,35.5842,35.5489,35.5489,138700.0
2013-10-01 14:30:00,50.44,50.46,50.42,50.45,120300.0,35.556,35.5701,35.5419,35.563,120300.0
2013-10-01 15:00:00,50.43,50.44,50.41,50.42,4700.0,35.5489,35.556,35.5348,35.5419,4700.0
2013-10-01 15:30:00,50.47,50.5,50.45,50.5,8300.0,35.5771,35.5983,35.563,35.5983,8300.0
2013-10-02 09:30:00,50.43,50.48,50.25,50.28,22400.0,35.5489,35.5842,35.422,35.4432,22400.0
2013-10-02 10:00:00,50.25,50.25,50.14,50.2,13900.0,35.422,35.422,35.3445,35.3868,13900.0
2013-10-02 10:30:00,50.15,50.3,50.13,50.3,5600.0,35.3516,35.4573,35.3375,35.4573,5600.0
2013-10-02 11:00:00,50.31,50.37,50.29,50.37,7500.0,35.4643,35.5066,35.4502,35.5066,7500.0
2013-10-02 11:30:00,50.4,50.4,50.27,50.36,4000.0,35.5278,35.5278,35.4361,35.4996,4000.0
2013-10-02 12:00:00,50.37,50.41,50.35,50.37,4500.0,35.5066,35.5348,35.4925,35.5066,4500.0
2013-10-02 12:30:00,50.36,50.41,50.36,50.4,3700.0,35.4996,35.5348,35.4996,35.5278,3700.0
2013-10-02 13:00:00,50.42,50.45,50.4,50.45,4000.0,35.5419,35.563,35.5278,35.563,4000.0
2013-10-02 13:30:00,50.45,50.47,50.42,50.47,5900.0,35.563,35.5771,35.5419,35.5771,5900.0
2013-10-02 14:00:00,50.42,50.46,50.39,50.44,19200.0,35.5419,35.5701,35.5207,35.556,19200.0
2013-10-02 14:30:00,50.45,50.45,50.38,50.43,5200.0,35.563,35.563,35.5137,35.5489,5200.0
2013-10-02 15:00:00,50.42,50.46,50.42,50.46,5000.0,35.5419,35.5701,35.5419,35.5701,5000.0
2013-10-02 15:30:00,50.43,50.57,50.43,50.56,35000.0,35.5489,35.6476,35.5489,35.6406,35000.0
2013-10-03 09:30:00,50.6,50.65,50.45,50.45,15700.0,35.6688,35.704,35.563,35.563,15700.0
2013-10-03 10:00:00,50.46,50.47,50.33,50.38,7700.0,35.5701,35.5771,35.4784,35.5137,7700.0
2013-10-03 10:30:00,50.36,50.39,50.3,50.39,9100.0,35.4996,35.5207,35.4573,35.5207,9100.0
2013-10-03 11:00:00,50.37,50.4,50.35,50.36,3300.0,35.5066,35.5278,35.4925,35.4996,3300.0
2013-10-03 11:30:00,50.3,50.35,50.16,50.16,11000.0,35.4573,35.4925,35.3586,35.3586,11000.0
2013-10-03 12:00:00,50.18,50.23,50.11,50.11,144800.0,35.3727,35.4079,35.3234,35.3234,144800.0
2013-10-03 12:30:00,50.19,50.28,50.19,50.26,7900.0,35.3798,35.4432,35.3798,35.4291,7900.0
2013-10-03 13:00:00,50.27,50.36,50.27,50.36,10600.0,35.4361,35.4996,35.4361,35.4996,10600.0
2013-10-03 13:30:00,50.4,50.41,50.33,50.33,4900.0,35.5278,35.5348,35.4784,35.4784,4900.0
2013-10-03 14:00:00,50.37,50.39,50.25,50.25,30400.0,35.5066,35.5207,35.422,35.422,30400.0
2013-10-03 14:30:00,50.3,50.38,50.28,50.34,13600.0,35.4573,35.5137,35.4432,35.4855,13600.0
2013-10-03 15:00:00,50.33,50.35,50.3,50.33,4900.0,35.4784,35.4925,35.4573,35.4784,4900.0
2013-10-03 15:30:00,50.35,50.39,50.25,50.25,15800.0,35.4925,35.5207,35.422,35.422,15800.0
2013-10-04 09:30:00,50.39,50.39,50.22,50.26,12300.0,35.5207,35.5207,35.4009,35.4291,12300.0
2013-10-04 10:00:00,50.32,50.44,50.32,50.43,8800.0,35.4714,35.556,35.4714,35.5489,8800.0
2013-10-04 10:30:00,50.46,50.47,50.4,50.4,14000.0,35.5701,35.5771,35.5278,35.5278,14000.0
2013-10-04 11:00:00,50.39,50.41,50.35,50.38,11300.0,35.5207,35.5348,35.4925,35.5137,11300.0
2013-10-04 11:30:00,50.38,50.44,50.38,50.43,13400.0,35.5137,35.556,35.5137,35.5489,13400.0
2013-10-04 12:00:00,50.44,50.45,50.39,50.45,2800.0,35.556,35.563,35.5207,35.563,2800.0
2013-10-04 12:30:00,50.45,50.45,50.4,50.43,4700.0,35.563,35.563,35.5278,35.5489,4700.0
2013-10-04 13:00:00,50.46,50.47,50.4,50.43,2800.0,35.5701,35.5771,35.5278,35.5489,2800.0
2013-10-04 13:30:00,50.41,50.44,50.41,50.43,2000.0,35.5348,35.556,35.5348,35.5489,2000.0
2013-10-04 14:00:00,50.45,50.48,50.45,50.48,7000.0,35.563,35.5842,35.563,35.5842,7000.0
2013-10-04 14:30:00,50.47,50.52,50.46,50.5,4000.0,35.5771,35.6124,35.5701,35.5983,4000.0
2013-10-04 15:00:00,50.51,50.51,50.44,50.47,25100.0,35.6053,35.6053,35.556,35.5771,25100.0
2013-10-04 15:30:00,50.46,50.48,50.43,50.48,14400.0,35.5701,35.5842,35.5489,35.5842,14400.0
2013-10-07 09:30:00,50.0,50.06,49.85,50.02,33400.0,35.2458,35.2881,35.1401,35.2599,33400.0
2013-10-07 10:00:00,50.01,50.13,50.01,50.11,10600.0,35.2529,35.3375,35.2529,35.3234,10600.0
2013-10-07 10:30:00,50.11,50.15,50.1,50.15,1800.0,35.3234,35.3516,35.3163,35.3516,1800.0
2013-10-07 11:00:00,50.14,50.15,50.1,50.15,3100.0,35.3445,35.3516,35.3163,35.3516,3100.0
2013-10-07 11:30:00,50.15,50.21,50.13,50.16,8700.0,35.3516,35.3939,35.3375,35.3586,8700.0
2013-10-07 12:00:00,50.18,50.2,50.16,50.16,2900.0,35.3727,35.3868,35.3586,35.3586,2900.0
2013-10-07 12:30:00,50.12,50.16,50.12,50.12,1200.0,35.3304,35.3586,35.3304,35.3304,1200.0
2013-10-07 13:00:00,50.16,50.19,50.14,50.16,2200.0,35.3586,35.3798,35.3445,35.3586,2200.0
2013-10-07 13:30:00,50.2,50.21,50.13,50.21,1900.0,35.3868,35.3939,35.3375,35.3939,1900.0
2013-10-07 14:00:00,50.21,50.25,50.16,50.19,2800.0,35.3939,35.422,35.3586,35.3798,2800.0
2013-10-07 14:30:00,50.17,50.2,50.14,50.19,2700.0,35.3657,35.3868,35.3445,35.3798,2700.0
2013-10-07 15:00:00,50.17,50.2,50.13,50.13,2000.0,35.3657,35.3868,35.3375,35.3375,2000.0
2013-10-07 15:30:00,50.12,50.14,50.04,50.04,21600.0,35.3304,35.3445,35.274,35.274,21600.0
2013-10-08 09:30:00,50.02,50.14,50.02,50.14,13500.0,35.2599,35.3445,35.2599,35.3445,13500.0
2013-10-08 10:00:00,50.1,50.11,50.06,50.06,5500.0,35.3163,35.3234,35.2881,35.2881,5500.0
2013-10-08 10:30:00,50.07,50.08,49.99,49.99,7200.0,35.2952,35.3022,35.2388,35.2388,7200.0
2013-10-08 11:00:00,49.97,49.97,49.9,49.9,5300.0,35.2247,35.2247,35.1753,35.1753,5300.0
2013-10-08 11:30:00,49.9,49.9,49.77,49.79,7100.0,35.1753,35.1753,35.0837,35.0978,7100.0
2013-10-08 12:00:00,49.8,49.8,49.75,49.75,8100.0,35.1048,35.1048,35.0696,35.0696,8100.0
2013-10-08 12:30:00,49.71,49.76,49.67,49.71,5500.0,35.0414,35.0766,35.0132,35.0414,5500.0
2013-10-08 13:00:00,49.74,49.74,49.7,49.73,2700.0,35.0625,35.0625,35.0343,35.0555,2700.0
2013-10-08 13:30:00,49.74,49.75,49.7,49.72,5200.0,35.0625,35.0696,35.0343,35.0484,5200.0
2013-10-08 14:00:00,49.68,49.69,49.63,49.66,3800.0,35.0202,35.0273,34.985,35.0061,3800.0
2013-10-08 14:30:00,49.69,49.69,49.6,49.63,14600.0,35.0273,35.0273,34.9639,34.985,14600.0
2013-10-08 15:00:00,49.63,49.76,49.63,49.75,11500.0,34.985,35.0766,34.985,35.0696,11500.0
2013-10-08 15:30:00,49.71,49.76,49.61,49.61,13600.0,35.0414,35.0766,34.9709,34.9709,13600.0
2013-10-09 09:30:00,49.91,49.91,49.68,49.72,48600.0,35.1824,35.1824,35.0202,35.0484,48600.0
2013-10-09 10:00:00,49.81,49.84,49.7,49.83,44100.0,35.1119,35.133,35.0343,35.126,44100.0
2013-10-09 10:30:00,49.82,49.86,49.69,49.69,10900.0,35.1189,35.1471,35.0273,35.0273,10900.0
2013-10-09 11:00:00,49.69,49.75,49.57,49.62,7900.0,35.0273,35.0696,34.9427,34.9779,7900.0
2013-10-09 11:30:00,49.62,49.73,49.62,49.71,8400.0,34.9779,35.0555,34.9779,35.0414,8400.0
2013-10-09 12:00:00,49.75,49.75,49.7,49.72,5900.0,35.0696,35.0696,35.0343,35.0484,5900.0
2013-10-09 12:30:00,49.74,49.76,49.68,49.7,13000.0,35.0625,35.0766,35.0202,35.0343,13000.0
2013-10-09 13:00:00,49.7,49.87,49.7,49.86,4000.0,35.0343,35.1542,35.0343,35.1471,4000.0
2013-10-09 13:30:00,49.9,49.9,49.83,49.89,4500.0,35.1753,35.1753,35.126,35.1683,4500.0
2013-10-09 14:00:00,49.87,49.91,49.81,49.86,9100.0,35.1542,35.1824,35.1119,35.1471,9100.0
2013-10-09 14:30:00,49.95,49.98,49.9,49.97,5300.0,35.2106,35.2317,35.1753,35.2247,5300.0
2013-10-09 15:00:00,49.97,49.97,49.91,49.91,6300.0,35.2247,35.2247,35.1824,35.1824,6300.0
2013-10-09 15:30:00,49.94,49.99,49.82,49.88,21100.0,35.2035,35.2388,35.1189,35.1612,21100.0
2013-10-10 09:30:00,50.46,50.54,50.3,50.53,34400.0,35.5701,35.6265,35.4573,35.6194,34400.0
2013-10-10 10:00:00,50.53,50.55,50.48,50.54,23900.0,35.6194,35.6335,35.5842,35.6265,23900.0
2013-10-10 10:30:00,50.48,50.61,50.48,50.6,4600.0,35.5842,35.6758,35.5842,35.6688,4600.0
2013-10-10 11:00:00,50.51,50.6,50.48,50.6,32000.0,35.6053,35.6688,35.5842,35.6688,32000.0
2013-10-10 11:30:00,50.57,50.69,50.57,50.68,6600.0,35.6476,35.7322,35.6476,35.7252,6600.0
2013-10-10 12:00:00,50.69,50.7,50.66,50.67,48400.0,35.7322,35.7393,35.7111,35.7181,48400.0
2013-10-10 12:30:00,50.67,50.71,50.65,50.69,83000.0,35.7181,35.7463,35.704,35.7322,83000.0
2013-10-10 13:00:00,50.69,50.69,50.64,50.66,22100.0,35.7322,35.7322,35.697,35.7111,22100.0
2013-10-10 13:30:00,50.66,50.7,50.64,50.7,29900.0,35.7111,35.7393,35.697,35.7393,29900.0
2013-10-10 14:00:00,50.71,50.71,50.65,50.69,45300.0,35.7463,35.7463,35.704,35.7322,45300.0
2013-10-10 14:30:00,50.67,50.7,50.66,50.67,18700.0,35.7181,35.7393,35.7111,35.7181,18700.0
2013-10-10 15:00:00,50.7,50.87,50.7,50.83,131700.0,35.7393,35.8591,35.7393,35.8309,131700.0
2013-10-10 15:30:00,50.83,50.83,50.76,50.81,95100.0,35.8309,35.8309,35.7816,35.8168,95100.0
2013-10-11 09:30:00,50.81,50.83,50.69,50.83,23300.0,35.8168,35.8309,35.7322,35.8309,23300.0
2013-10-11 10:00:00,50.84,50.85,50.77,50.8,79200.0,35.8379,35.845,35.7886,35.8098,79200.0
2013-10-11 10:30:00,50.8,50.81,50.75,50.8,16100.0,35.8098,35.8168,35.7745,35.8098,16100.0
2013-10-11 11:00:00,50.81,50.82,50.76,50.79,31500.0,35.8168,35.8238,35.7816,35.8027,31500.0
2013-10-11 11:30:00,50.81,50.95,50.81,50.95,12200.0,35.8168,35.9155,35.8168,35.9155,12200.0
2013-10-11 12:00:00,50.93,50.97,50.92,50.93,19300.0,35.9014,35.9296,35.8943,35.9014,19300.0
2013-10-11 12:30:00,50.94,50.96,50.91,50.94,1900.0,35.9084,35.9225,35.8873,35.9084,1900.0
2013-10-11 13:00:00,50.96,50.98,50.91,50.93,2700.0,35.9225,35.9366,35.8873,35.9014,2700.0
2013-10-11 13:30:00,50.92,50.95,50.91,50.92,7300.0,35.8943,35.9155,35.8873,35.8943,7300.0
2013-10-11 14:00:00,50.92,50.98,50.92,50.96,5000.0,35.8943,35.9366,35.8943,35.9225,5000.0
2013-10-11 14:30:00,50.97,51.0,50.92,51.0,11300.0,35.9296,35.9507,35.8943,35.9507,11300.0
2013-10-11 15:00:00,50.99,51.0,50.95,50.99,14000.0,35.9437,35.9507,35.9155,35.9437,14000.0
2013-10-11 15:30:00,51.0,51.05,50.95,51.05,30000.0,35.9507,35.986,35.9155,35.986,30000.0
2013-10-14 09:30:00,50.88,50.88,50.66,50.82,23700.0,35.8661,35.8661,35.7111,35.8238,23700.0
2013-10-14 10:00:00,50.83,50.86,50.81,50.86,23700.0,35.8309,35.852,35.8168,35.852,23700.0
2013-10-14 10:30:00,50.86,50.88,50.83,50.88,15500.0,35.852,35.8661,35.8309,35.8661,15500.0
2013-10-14 11:00:00,50.83,50.88,50.83,50.87,6600.0,35.8309,35.8661,35.8309,35.8591,6600.0
2013-10-14 11:30:00,50.9,51.02,50.88,51.02,9300.0,35.8802,35.9648,35.8661,35.9648,9300.0
2013-10-14 12:00:00,51.04,51.04,50.94,50.94,4000.0,35.9789,35.9789,35.9084,35.9084,4000.0
2013-10-14 12:30:00,50.97,51.05,50.96,51.05,2800.0,35.9296,35.986,35.9225,35.986,2800.0
2013-10-14 13:00:00,51.06,51.15,51.06,51.12,5700.0,35.993,36.0565,35.993,36.0353,5700.0
2013-10-14 13:30:00,51.11,51.16,51.11,51.14,6800.0,36.0283,36.0635,36.0283,36.0494,6800.0
2013-10-14 14:00:00,51.1,51.22,51.1,51.19,9700.0,36.0212,36.1058,36.0212,36.0847,9700.0
2013-10-14 14:30:00,51.19,51.21,51.12,51.17,4500.0,36.0847,36.0988,36.0353,36.0706,4500.0
2013-10-14 15:00:00,51.16,51.24,51.15,51.19,12600.0,36.0635,36.1199,36.0565,36.0847,12600.0
2013-10-14 15:30:00,51.19,51.21,51.11,51.21,14600.0,36.0847,36.0988,36.0283,36.0988,14600.0
2013-10-15 09:30:00,51.19,51.19,50.94,50.96,33800.0,36.0847,36.0847,35.9084,35.9225,33800.0
2013-10-15 10:00:00,51.01,51.06,50.95,51.01,14500.0,35.9578,35.993,35.9155,35.9578,14500.0
2013-10-15 10:30:00,51.04,51.05,50.98,50.98,9300.0,35.9789,35.986,35.9366,35.9366,9300.0
2013-10-15 11:00:00,51.0,51.08,50.95,51.07,8700.0,35.9507,36.0071,35.9155,36.0001,8700.0
2013-10-15 11:30:00,51.05,51.07,50.99,51.0,11400.0,35.986,36.0001,35.9437,35.9507,11400.0
2013-10-15 12:00:00,51.01,51.02,50.96,50.99,3800.0,35.9578,35.9648,35.9225,35.9437,3800.0
2013-10-15 12:30:00,50.99,51.02,50.98,50.99,1500.0,35.9437,35.9648,35.9366,35.9437,1500.0
2013-10-15 13:00:00,50.98,51.01,50.95,50.95,15400.0,35.9366,35.9578,35.9155,35.9155,15400.0
2013-10-15 13:30:00,50.95,51.0,50.92,50.99,2800.0,35.9155,35.9507,35.8943,35.9437,2800.0
2013-10-15 14:00:00,51.02,51.02,50.9,50.9,4700.0,35.9648,35.9648,35.8802,35.8802,4700.0
2013-10-15 14:30:00,50.91,50.92,50.81,50.9,4100.0,35.8873,35.8943,35.8168,35.8802,4100.0
2013-10-15 15:00:00,50.94,50.98,50.94,50.97,10600.0,35.9084,35.9366,35.9084,35.9296,10600.0
2013-10-15 15:30:00,50.96,50.96,50.89,50.91,24100.0,35.9225,35.9225,35.8732,35.8873,24100.0
2013-10-16 09:30:00,51.24,51.25,51.03,51.25,87800.0,36.1199,36.127,35.9719,36.127,87800.0
2013-10-16 10:00:00,51.22,51.26,51.17,51.24,14500.0,36.1058,36.134,36.0706,36.1199,14500.0
2013-10-16 10:30:00,51.23,51.25,51.19,51.23,8000.0,36.1129,36.127,36.0847,36.1129,8000.0
2013-10-16 11:00:00,51.24,51.26,51.2,51.23,20000.0,36.1199,36.134,36.0917,36.1129,20000.0
2013-10-16 11:30:00,51.19,51.23,51.18,51.18,11000.0,36.0847,36.1129,36.0776,36.0776,11000.0
2013-10-16 12:00:00,51.2,51.24,51.2,51.22,64100.0,36.0917,36.1199,36.0917,36.1058,64100.0
2013-10-16 12:30:00,51.18,51.26,51.18,51.23,10200.0,36.0776,36.134,36.0776,36.1129,10200.0
2013-10-16 13:00:00,51.23,51.3,51.22,51.3,3900.0,36.1129,36.1622,36.1058,36.1622,3900.0
2013-10-16 13:30:00,51.33,51.37,51.32,51.34,10500.0,36.1834,36.2116,36.1763,36.1904,10500.0
2013-10-16 14:00:00,51.32,51.33,51.28,51.28,5400.0,36.1763,36.1834,36.1481,36.1481,5400.0
2013-10-16 14:30:00,51.26,51.27,51.24,51.25,2000.0,36.134,36.1411,36.1199,36.127,2000.0
2013-10-16 15:00:00,51.25,51.31,51.25,51.3,4600.0,36.127,36.1693,36.127,36.1622,4600.0
2013-10-16 15:30:00,51.28,51.35,51.26,51.34,15800.0,36.1481,36.1975,36.134,36.1904,15800.0
2013-10-17 09:30:00,51.58,51.58,51.45,51.54,47100.0,36.3596,36.3596,36.2679,36.3314,47100.0
2013-10-17 10:00:00,51.54,51.61,51.54,51.58,45800.0,36.3314,36.3807,36.3314,36.3596,45800.0
2013-10-17 10:30:00,51.59,51.62,51.58,51.58,34500.0,36.3666,36.3878,36.3596,36.3596,34500.0
2013-10-17 11:00:00,51.58,51.66,51.58,51.65,14800.0,36.3596,36.416,36.3596,36.4089,14800.0
2013-10-17 11:30:00,51.66,51.69,51.64,51.69,24900.0,36.416,36.4371,36.4019,36.4371,24900.0
2013-10-17 12:00:00,51.69,51.7,51.65,51.67,9700.0,36.4371,36.4442,36.4089,36.423,9700.0
2013-10-17 12:30:00,51.72,51.75,51.7,51.73,10000.0,36.4583,36.4794,36.4442,36.4653,10000.0
2013-10-17 13:00:00,51.75,51.75,51.68,51.68,56100.0,36.4794,36.4794,36.4301,36.4301,56100.0
2013-10-17 13:30:00,51.7,51.72,51.68,51.68,321900.0,36.4442,36.4583,36.4301,36.4301,321900.0
2013-10-17 14:00:00,51.68,51.71,51.66,51.69,27500.0,36.4301,36.4512,36.416,36.4371,27500.0
2013-10-17 14:30:00,51.69,51.73,51.68,51.73,4300.0,36.4371,36.4653,36.4301,36.4653,4300.0
2013-10-17 15:00:00,51.74,51.8,51.73,51.79,28700.0,36.4724,36.5147,36.4653,36.5076,28700.0
2013-10-17 15:30:00,51.79,51.87,51.78,51.85,18100.0,36.5076,36.564,36.5006,36.5499,18100.0
2013-10-18 09:30:00,52.11,52.18,51.95,52.08,44700.0,36.7332,36.7825,36.6204,36.712,44700.0
2013-10-18 10:00:00,52.11,52.16,52.07,52.07,22400.0,36.7332,36.7684,36.705,36.705,22400.0
2013-10-18 10:30:00,52.08,52.11,52.02,52.08,44800.0,36.712,36.7332,36.6697,36.712,44800.0
2013-10-18 11:00:00,52.11,52.13,52.07,52.11,6700.0,36.7332,36.7473,36.705,36.7332,6700.0
2013-10-18 11:30:00,52.11,52.17,52.08,52.08,24600.0,36.7332,36.7755,36.712,36.712,24600.0
2013-10-18 12:00:00,52.06,52.13,52.06,52.1,14300.0,36.6979,36.7473,36.6979,36.7261,14300.0
2013-10-18 12:30:00,52.12,52.13,52.09,52.12,16800.0,36.7402,36.7473,36.7191,36.7402,16800.0
2013-10-18 13:00:00,52.1,52.18,52.1,52.14,10500.0,36.7261,36.7825,36.7261,36.7543,10500.0
2013-10-18 13:30:00,52.12,52.14,52.11,52.12,7700.0,36.7402,36.7543,36.7332,36.7402,7700.0
2013-10-18 14:00:00,52.15,52.15,52.11,52.15,14700.0,36.7614,36.7614,36.7332,36.7614,14700.0
2013-10-18 14:30:00,52.15,52.18,52.14,52.15,32600.0,36.7614,36.7825,36.7543,36.7614,32600.0
2013-10-18 15:00:00,52.15,52.17,52.13,52.16,12100.0,36.7614,36.7755,36.7473,36.7684,12100.0
2013-10-18 15:30:00,52.15,52.17,52.11,52.12,13300.0,36.7614,36.7755,36.7332,36.7402,13300.0
2013-10-21 09:30:00,52.25,52.28,52.07,52.17,34900.0,36.8319,36.853,36.705,36.7755,34900.0
2013-10-21 10:00:00,52.2,52.2,52.14,52.15,12200.0,36.7966,36.7966,36.7543,36.7614,12200.0
2013-10-21 10:30:00,52.18,52.18,52.12,52.14,6700.0,36.7825,36.7825,36.7402,36.7543,6700.0
2013-10-21 11:00:00,52.13,52.16,52.12,52.12,5300.0,36.7473,36.7684,36.7402,36.7402,5300.0
2013-10-21 11:30:00,52.13,52.18,52.12,52.15,9000.0,36.7473,36.7825,36.7402,36.7614,9000.0
2013-10-21 12:00:00,52.15,52.15,52.12,52.15,8400.0,36.7614,36.7614,36.7402,36.7614,8400.0
2013-10-21 12:30:00,52.14,52.16,52.12,52.16,10200.0,36.7543,36.7684,36.7402,36.7684,10200.0
2013-10-21 13:00:00,52.15,52.19,52.15,52.17,7300.0,36.7614,36.7896,36.7614,36.7755,7300.0
2013-10-21 13:30:00,52.17,52.19,52.15,52.19,8800.0,36.7755,36.7896,36.7614,36.7896,8800.0
2013-10-21 14:00:00,52.17,52.17,52.12,52.13,12900.0,36.7755,36.7755,36.7402,36.7473,12900.0
2013-10-21 14:30:00,52.12,52.16,52.11,52.15,18200.0,36.7402,36.7684,36.7332,36.7614,18200.0
2013-10-21 15:00:00,52.13,52.19,52.13,52.17,10900.0,36.7473,36.7896,36.7473,36.7755,10900.0
2013-10-21 15:30:00,52.16,52.22,52.16,52.22,9200.0,36.7684,36.8107,36.7684,36.8107,9200.0
2013-10-22 09:30:00,52.65,52.71,52.45,52.7,54000.0,37.1138,37.1561,36.9729,37.1491,54000.0
2013-10-22 10:00:00,52.73,52.84,52.73,52.78,33200.0,37.1702,37.2478,37.1702,37.2055,33200.0
2013-10-22 10:30:00,52.79,52.82,52.62,52.62,23000.0,37.2125,37.2337,37.0927,37.0927,23000.0
2013-10-22 11:00:00,52.67,52.72,52.6,52.64,12700.0,37.1279,37.1632,37.0786,37.1068,12700.0
2013-10-22 11:30:00,52.63,52.71,52.63,52.7,3700.0,37.0997,37.1561,37.0997,37.1491,3700.0
2013-10-22 12:00:00,52.72,52.72,52.66,52.66,9100.0,37.1632,37.1632,37.1209,37.1209,9100.0
2013-10-22 12:30:00,52.65,52.66,52.62,52.63,5100.0,37.1138,37.1209,37.0927,37.0997,5100.0
2013-10-22 13:00:00,52.66,52.7,52.66,52.69,3200.0,37.1209,37.1491,37.1209,37.142,3200.0
2013-10-22 13:30:00,52.68,52.72,52.68,52.71,9100.0,37.135,37.1632,37.135,37.1561,9100.0
2013-10-22 14:00:00,52.71,52.75,52.69,52.7,19700.0,37.1561,37.1843,37.142,37.1491,19700.0
2013-10-22 14:30:00,52.7,52.76,52.7,52.76,6800.0,37.1491,37.1914,37.1491,37.1914,6800.0
2013-10-22 15:00:00,52.76,52.79,52.75,52.77,24700.0,37.1914,37.2125,37.1843,37.1984,24700.0
2013-10-22 15:30:00,52.77,52.78,52.69,52.7,245900.0,37.1984,37.2055,37.142,37.1491,245900.0
2013-10-23 09:30:00,52.28,52.28,52.03,52.03,71400.0,36.853,36.853,36.6768,36.6768,71400.0
2013-10-23 10:00:00,52.03,52.06,51.95,51.98,19100.0,36.6768,36.6979,36.6204,36.6416,19100.0
2013-10-23 10:30:00,51.98,52.09,51.97,52.02,8200.0,36.6416,36.7191,36.6345,36.6697,8200.0
2013-10-23 11:00:00,52.06,52.08,52.01,52.07,7800.0,36.6979,36.712,36.6627,36.705,7800.0
2013-10-23 11:30:00,52.08,52.15,52.08,52.11,5900.0,36.712,36.7614,36.712,36.7332,5900.0
2013-10-23 12:00:00,52.14,52.14,52.08,52.09,6200.0,36.7543,36.7543,36.712,36.7191,6200.0
2013-10-23 12:30:00,52.09,52.15,52.08,52.15,5300.0,36.7191,36.7614,36.712,36.7614,5300.0
2013-10-23 13:00:00,52.13,52.15,52.12,52.14,15400.0,36.7473,36.7614,36.7402,36.7543,15400.0
2013-10-23 13:30:00,52.13,52.13,52.05,52.09,17600.0,36.7473,36.7473,36.6909,36.7191,17600.0
2013-10-23 14:00:00,52.07,52.09,52.05,52.09,8400.0,36.705,36.7191,36.6909,36.7191,8400.0
2013-10-23 14:30:00,52.09,52.1,52.06,52.08,5000.0,36.7191,36.7261,36.6979,36.712,5000.0
2013-10-23 15:00:00,52.1,52.11,52.05,52.06,15500.0,36.7261,36.7332,36.6909,36.6979,15500.0
2013-10-23 15:30:00,52.07,52.11,52.06,52.07,29400.0,36.705,36.7332,36.6979,36.705,29400.0
2013-10-24 09:30:00,52.13,52.4,52.13,52.27,27100.0,36.7473,36.9376,36.7473,36.846,27100.0
2013-10-24 10:00:00,52.29,52.3,52.19,52.2,5900.0,36.8601,36.8671,36.7896,36.7966,5900.0
2013-10-24 10:30:00,52.24,52.27,52.22,52.26,3200.0,36.8248,36.846,36.8107,36.8389,3200.0
2013-10-24 11:00:00,52.26,52.32,52.25,52.28,22600.0,36.8389,36.8812,36.8319,36.853,22600.0
2013-10-24 11:30:00,52.32,52.35,52.26,52.35,6100.0,36.8812,36.9024,36.8389,36.9024,6100.0
2013-10-24 12:00:00,52.34,52.35,52.3,52.33,6200.0,36.8953,36.9024,36.8671,36.8883,6200.0
2013-10-24 12:30:00,52.32,52.32,52.27,52.31,3800.0,36.8812,36.8812,36.846,36.8742,3800.0
2013-10-24 13:00:00,52.29,52.3,52.26,52.29,4900.0,36.8601,36.8671,36.8389,36.8601,4900.0
2013-10-24 13:30:00,52.26,52.32,52.26,52.3,3900.0,36.8389,36.8812,36.8389,36.8671,3900.0
2013-10-24 14:00:00,52.29,52.34,52.27,52.34,15000.0,36.8601,36.8953,36.846,36.8953,15000.0
2013-10-24 14:30:00,52.34,52.36,52.32,52.36,2700.0,36.8953,36.9094,36.8812,36.9094,2700.0
2013-10-24 15:00:00,52.36,52.36,52.31,52.35,26700.0,36.9094,36.9094,36.8742,36.9024,26700.0
2013-10-24 15:30:00,52.34,52.35,52.3,52.33,26100.0,36.8953,36.9024,36.8671,36.8883,26100.0
2013-10-25 09:30:00,52.37,52.38,52.14,52.19,25200.0,36.9165,36.9235,36.7543,36.7896,25200.0
2013-10-25 10:00:00,52.22,52.22,52.14,52.15,8200.0,36.8107,36.8107,36.7543,36.7614,8200.0
2013-10-25 10:30:00,52.14,52.17,52.11,52.13,26000.0,36.7543,36.7755,36.7332,36.7473,26000.0
2013-10-25 11:00:00,52.15,52.18,52.13,52.17,4000.0,36.7614,36.7825,36.7473,36.7755,4000.0
2013-10-25 11:30:00,52.14,52.22,52.14,52.17,15700.0,36.7543,36.8107,36.7543,36.7755,15700.0
2013-10-25 12:00:00,52.17,52.17,52.13,52.16,8100.0,36.7755,36.7755,36.7473,36.7684,8100.0
2013-10-25 12:30:00,52.19,52.19,52.17,52.17,1600.0,36.7896,36.7896,36.7755,36.7755,1600.0
2013-10-25 13:00:00,52.21,52.22,52.2,52.22,7400.0,36.8037,36.8107,36.7966,36.8107,7400.0
2013-10-25 13:30:00,52.2,52.21,52.18,52.2,4300.0,36.7966,36.8037,36.7825,36.7966,4300.0
2013-10-25 14:00:00,52.19,52.24,52.19,52.24,11400.0,36.7896,36.8248,36.7896,36.8248,11400.0
2013-10-25 14:30:00,52.23,52.25,52.2,52.25,14400.0,36.8178,36.8319,36.7966,36.8319,14400.0
2013-10-25 15:00:00,52.24,52.24,52.2,52.24,3200.0,36.8248,36.8248,36.7966,36.8248,3200.0
2013-10-25 15:30:00,52.22,52.27,52.22,52.27,5500.0,36.8107,36.846,36.8107,36.846,5500.0
2013-10-28 09:30:00,52.33,52.35,52.15,52.16,44700.0,36.8883,36.9024,36.7614,36.7684,44700.0
2013-10-28 10:00:00,52.18,52.25,52.18,52.25,12700.0,36.7825,36.8319,36.7825,36.8319,12700.0
2013-10-28 10:30:00,52.21,52.23,52.16,52.17,23100.0,36.8037,36.8178,36.7684,36.7755,23100.0
2013-10-28 11:00:00,52.17,52.18,52.13,52.17,9800.0,36.7755,36.7825,36.7473,36.7755,9800.0
2013-10-28 11:30:00,52.2,52.22,52.16,52.2,18800.0,36.7966,36.8107,36.7684,36.7966,18800.0
2013-10-28 12:00:00,52.22,52.24,52.18,52.24,3600.0,36.8107,36.8248,36.7825,36.8248,3600.0
2013-10-28 12:30:00,52.25,52.27,52.21,52.27,10900.0,36.8319,36.846,36.8037,36.846,10900.0
2013-10-28 13:00:00,52.27,52.28,52.23,52.28,6400.0,36.846,36.853,36.8178,36.853,6400.0
2013-10-28 13:30:00,52.22,52.28,52.22,52.28,9000.0,36.8107,36.853,36.8107,36.853,9000.0
2013-10-28 14:00:00,52.27,52.32,52.25,52.32,4200.0,36.846,36.8812,36.8319,36.8812,4200.0
2013-10-28 14:30:00,52.3,52.35,52.3,52.33,10300.0,36.8671,36.9024,36.8671,36.8883,10300.0
2013-10-28 15:00:00,52.31,52.31,52.28,52.3,5800.0,36.8742,36.8742,36.853,36.8671,5800.0
2013-10-28 15:30:00,52.31,52.31,52.19,52.22,29500.0,36.8742,36.8742,36.7896,36.8107,29500.0
2013-10-29 09:30:00,52.46,52.46,52.28,52.31,17400.0,36.9799,36.9799,36.853,36.8742,17400.0
2013-10-29 10:00:00,52.25,52.36,52.25,52.36,3700.0,36.8319,36.9094,36.8319,36.9094,3700.0
2013-10-29 10:30:00,52.36,52.39,52.31,52.34,18300.0,36.9094,36.9306,36.8742,36.8953,18300.0
2013-10-29 11:00:00,52.34,52.36,52.34,52.35,11600.0,36.8953,36.9094,36.8953,36.9024,11600.0
2013-10-29 11:30:00,52.36,52.36,52.3,52.3,28000.0,36.9094,36.9094,36.8671,36.8671,28000.0
2013-10-29 12:00:00,52.3,52.3,52.28,52.3,5500.0,36.8671,36.8671,36.853,36.8671,5500.0
2013-10-29 12:30:00,52.3,52.3,52.28,52.3,5800.0,36.8671,36.8671,36.853,36.8671,5800.0
2013-10-29 13:00:00,52.3,52.3,52.26,52.28,9900.0,36.8671,36.8671,36.8389,36.853,9900.0
2013-10-29 13:30:00,52.28,52.31,52.26,52.3,3900.0,36.853,36.8742,36.8389,36.8671,3900.0
2013-10-29 14:00:00,52.29,52.33,52.28,52.32,5600.0,36.8601,36.8883,36.853,36.8812,5600.0
2013-10-29 14:30:00,52.3,52.37,52.3,52.36,6200.0,36.8671,36.9165,36.8671,36.9094,6200.0
2013-10-29 15:00:00,52.35,52.36,52.3,52.33,3400.0,36.9024,36.9094,36.8671,36.8883,3400.0
2013-10-29 15:30:00,52.32,52.37,52.31,52.37,4100.0,36.8812,36.9165,36.8742,36.9165,4100.0
2013-10-30 09:30:00,52.6,52.6,52.39,52.44,26200.0,37.0786,37.0786,36.9306,36.9658,26200.0
2013-10-30 10:00:00,52.42,52.42,52.32,52.35,15000.0,36.9517,36.9517,36.8812,36.9024,15000.0
2013-10-30 10:30:00,52.35,52.41,52.35,52.4,3400.0,36.9024,36.9447,36.9024,36.9376,3400.0
2013-10-30 11:00:00,52.41,52.41,52.31,52.31,7200.0,36.9447,36.9447,36.8742,36.8742,7200.0
2013-10-30 11:30:00,52.31,52.32,52.27,52.27,5200.0,36.8742,36.8812,36.846,36.846,5200.0
2013-10-30 12:00:00,52.33,52.37,52.33,52.35,7500.0,36.8883,36.9165,36.8883,36.9024,7500.0
2013-10-30 12:30:00,52.33,52.38,52.33,52.37,1700.0,36.8883,36.9235,36.8883,36.9165,1700.0
2013-10-30 13:00:00,52.38,52.38,52.33,52.34,5500.0,36.9235,36.9235,36.8883,36.8953,5500.0
2013-10-30 13:30:00,52.31,52.36,52.3,52.34,4900.0,36.8742,36.9094,36.8671,36.8953,4900.0
2013-10-30 14:00:00,52.31,52.37,51.95,51.98,52000.0,36.8742,36.9165,36.6204,36.6416,52000.0
2013-10-30 14:30:00,52.02,52.11,52.02,52.05,11100.0,36.6697,36.7332,36.6697,36.6909,11100.0
2013-10-30 15:00:00,52.18,52.2,52.13,52.18,9500.0,36.7825,36.7966,36.7473,36.7825,9500.0
2013-10-30 15:30:00,52.19,52.25,52.16,52.2,18500.0,36.7896,36.8319,36.7684,36.7966,18500.0
2013-10-31 09:30:00,52.25,52.25,52.0,52.06,41300.0,36.8319,36.8319,36.6557,36.6979,41300.0
2013-10-31 10:00:00,52.03,52.05,51.94,52.05,9200.0,36.6768,36.6909,36.6134,36.6909,9200.0
2013-10-31 10:30:00,52.0,52.05,51.92,52.02,8600.0,36.6557,36.6909,36.5993,36.6697,8600.0
2013-10-31 11:00:00,52.02,52.04,51.96,52.04,21500.0,36.6697,36.6838,36.6275,36.6838,21500.0
2013-10-31 11:30:00,52.0,52.06,51.94,51.99,41100.0,36.6557,36.6979,36.6134,36.6486,41100.0
2013-10-31 12:00:00,51.98,52.09,51.98,52.09,9100.0,36.6416,36.7191,36.6416,36.7191,9100.0
2013-10-31 12:30:00,52.02,52.11,52.02,52.07,12500.0,36.6697,36.7332,36.6697,36.705,12500.0
2013-10-31 13:00:00,52.05,52.08,52.04,52.08,4200.0,36.6909,36.712,36.6838,36.712,4200.0
2013-10-31 13:30:00,52.07,52.1,52.07,52.07,4200.0,36.705,36.7261,36.705,36.705,4200.0
2013-10-31 14:00:00,52.09,52.19,52.09,52.19,6000.0,36.7191,36.7896,36.7191,36.7896,6000.0
2013-10-31 14:30:00,52.18,52.19,52.08,52.08,10100.0,36.7825,36.7896,36.712,36.712,10100.0
2013-10-31 15:00:00,52.08,52.11,52.04,52.07,63100.0,36.712,36.7332,36.6838,36.705,63100.0
2013-10-31 15:30:00,52.04,52.06,51.91,51.91,8800.0,36.6838,36.6979,36.5922,36.5922,8800.0
2013-11-01 09:30:00,51.8,51.85,51.66,51.77,21400.0,36.5147,36.5499,36.416,36.4935,21400.0
2013-11-01 10:00:00,51.76,51.77,51.62,51.64,9300.0,36.4865,36.4935,36.3878,36.4019,9300.0
2013-11-01 10:30:00,51.64,51.7,51.63,51.7,3700.0,36.4019,36.4442,36.3948,36.4442,3700.0
2013-11-01 11:00:00,51.65,51.65,51.53,51.57,6100.0,36.4089,36.4089,36.3243,36.3525,6100.0
2013-11-01 11:30:00,51.52,51.56,51.48,51.48,10300.0,36.3173,36.3455,36.2891,36.2891,10300.0
2013-11-01 12:00:00,51.46,51.49,51.44,51.46,4200.0,36.275,36.2961,36.2609,36.275,4200.0
2013-11-01 12:30:00,51.46,51.56,51.45,51.51,8200.0,36.275,36.3455,36.2679,36.3102,8200.0
2013-11-01 13:00:00,51.51,51.52,51.45,51.46,8000.0,36.3102,36.3173,36.2679,36.275,8000.0
2013-11-01 13:30:00,51.49,51.58,51.49,51.58,3100.0,36.2961,36.3596,36.2961,36.3596,3100.0
2013-11-01 14:00:00,51.56,51.62,51.56,51.62,3000.0,36.3455,36.3878,36.3455,36.3878,3000.0
2013-11-01 14:30:00,51.59,51.61,51.56,51.61,4100.0,36.3666,36.3807,36.3455,36.3807,4100.0
2013-11-01 15:00:00,51.6,51.62,51.57,51.59,8400.0,36.3737,36.3878,36.3525,36.3666,8400.0
2013-11-01 15:30:00,51.64,51.69,51.6,51.68,36100.0,36.4019,36.4371,36.3737,36.4301,36100.0
2013-11-04 09:30:00,51.94,51.94,51.75,51.76,36800.0,36.6134,36.6134,36.4794,36.4865,36800.0
2013-11-04 10:00:00,51.74,51.79,51.74,51.78,8700.0,36.4724,36.5076,36.4724,36.5006,8700.0
2013-11-04 10:30:00,51.79,51.79,51.74,51.74,8700.0,36.5076,36.5076,36.4724,36.4724,8700.0
2013-11-04 11:00:00,51.7,51.73,51.7,51.7,21700.0,36.4442,36.4653,36.4442,36.4442,21700.0
2013-11-04 11:30:00,51.73,51.77,51.71,51.73,10100.0,36.4653,36.4935,36.4512,36.4653,10100.0
2013-11-04 12:00:00,51.73,51.75,51.73,51.75,5900.0,36.4653,36.4794,36.4653,36.4794,5900.0
2013-11-04 12:30:00,51.76,51.77,51.75,51.76,4900.0,36.4865,36.4935,36.4794,36.4865,4900.0
2013-11-04 13:00:00,51.74,51.74,51.73,51.74,5400.0,36.4724,36.4724,36.4653,36.4724,5400.0
2013-11-04 13:30:00,51.74,51.79,51.74,51.76,5900.0,36.4724,36.5076,36.4724,36.4865,5900.0
2013-11-04 14:00:00,51.8,51.84,51.78,51.84,2300.0,36.5147,36.5429,36.5006,36.5429,2300.0
2013-11-04 14:30:00,51.84,51.85,51.8,51.85,5300.0,36.5429,36.5499,36.5147,36.5499,5300.0
2013-11-04 15:00:00,51.85,51.85,51.79,51.84,37900.0,36.5499,36.5499,36.5076,36.5429,37900.0
2013-11-04 15:30:00,51.84,51.91,51.82,51.91,10500.0,36.5429,36.5922,36.5288,36.5922,10500.0
2013-11-05 09:30:00,51.62,51.62,51.31,51.31,46300.0,36.3878,36.3878,36.1693,36.1693,46300.0
2013-11-05 10:00:00,51.27,51.3,51.2,51.3,6800.0,36.1411,36.1622,36.0917,36.1622,6800.0
2013-11-05 10:30:00,51.32,51.4,51.31,51.39,4200.0,36.1763,36.2327,36.1693,36.2257,4200.0
2013-11-05 11:00:00,51.44,51.47,51.44,51.44,3800.0,36.2609,36.282,36.2609,36.2609,3800.0
2013-11-05 11:30:00,51.43,51.46,51.43,51.45,4300.0,36.2538,36.275,36.2538,36.2679,4300.0
2013-11-05 12:00:00,51.46,51.52,51.44,51.52,22100.0,36.275,36.3173,36.2609,36.3173,22100.0
2013-11-05 12:30:00,51.46,51.51,51.45,51.45,14500.0,36.275,36.3102,36.2679,36.2679,14500.0
2013-11-05 13:00:00,51.47,51.48,51.45,51.47,2200.0,36.282,36.2891,36.2679,36.282,2200.0
2013-11-05 13:30:00,51.46,51.47,51.39,51.4,7300.0,36.275,36.282,36.2257,36.2327,7300.0
2013-11-05 14:00:00,51.42,51.42,51.4,51.42,700.0,36.2468,36.2468,36.2327,36.2468,700.0
2013-11-05 14:30:00,51.45,51.46,51.42,51.45,4900.0,36.2679,36.275,36.2468,36.2679,4900.0
2013-11-05 15:00:00,51.45,51.47,51.42,51.43,4600.0,36.2679,36.282,36.2468,36.2538,4600.0
2013-11-05 15:30:00,51.44,51.45,51.38,51.38,13800.0,36.2609,36.2679,36.2186,36.2186,13800.0
2013-11-06 09:30:00,51.92,51.95,51.79,51.9,10500.0,36.5993,36.6204,36.5076,36.5852,10500.0
2013-11-06 10:00:00,51.91,51.93,51.89,51.9,1800.0,36.5922,36.6063,36.5781,36.5852,1800.0
2013-11-06 10:30:00,51.84,51.88,51.79,51.79,31100.0,36.5429,36.5711,36.5076,36.5076,31100.0
2013-11-06 11:00:00,51.79,51.8,51.74,51.8,3600.0,36.5076,36.5147,36.4724,36.5147,3600.0
2013-11-06 11:30:00,51.81,51.85,51.78,51.84,9200.0,36.5217,36.5499,36.5006,36.5429,9200.0
2013-11-06 12:00:00,51.81,51.83,51.79,51.83,19000.0,36.5217,36.5358,36.5076,36.5358,19000.0
2013-11-06 12:30:00,51.83,51.86,51.82,51.82,8400.0,36.5358,36.557,36.5288,36.5288,8400.0
2013-11-06 13:00:00,51.82,51.84,51.8,51.8,3800.0,36.5288,36.5429,36.5147,36.5147,3800.0
2013-11-06 13:30:00,51.84,51.84,51.8,51.8,3300.0,36.5429,36.5429,36.5147,36.5147,3300.0
2013-11-06 14:00:00,51.8,51.81,51.76,51.79,4300.0,36.5147,36.5217,36.4865,36.5076,4300.0
2013-11-06 14:30:00,51.79,51.82,51.77,51.82,4200.0,36.5076,36.5288,36.4935,36.5288,4200.0
2013-11-06 15:00:00,51.81,51.84,51.78,51.81,6100.0,36.5217,36.5429,36.5006,36.5217,6100.0
2013-11-06 15:30:00,51.82,51.85,51.79,51.85,21200.0,36.5288,36.5499,36.5076,36.5499,21200.0
2013-11-07 09:30:00,51.78,51.78,51.49,51.51,42900.0,36.5006,36.5006,36.2961,36.3102,42900.0
2013-11-07 10:00:00,51.49,51.5,51.27,51.32,28700.0,36.2961,36.3032,36.1411,36.1763,28700.0
2013-11-07 10:30:00,51.33,51.34,51.2,51.34,17400.0,36.1834,36.1904,36.0917,36.1904,17400.0
2013-11-07 11:00:00,51.3,51.3,51.21,51.21,6500.0,36.1622,36.1622,36.0988,36.0988,6500.0
2013-11-07 11:30:00,51.2,51.33,51.2,51.32,12800.0,36.0917,36.1834,36.0917,36.1763,12800.0
2013-11-07 12:00:00,51.32,51.4,51.32,51.36,11000.0,36.1763,36.2327,36.1763,36.2045,11000.0
2013-11-07 12:30:00,51.36,51.37,51.29,51.29,10500.0,36.2045,36.2116,36.1552,36.1552,10500.0
2013-11-07 13:00:00,51.27,51.3,51.18,51.18,31100.0,36.1411,36.1622,36.0776,36.0776,31100.0
2013-11-07 13:30:00,51.19,51.25,51.12,51.16,6800.0,36.0847,36.127,36.0353,36.0635,6800.0
2013-11-07 14:00:00,51.16,51.16,51.01,51.04,8100.0,36.0635,36.0635,35.9578,35.9789,8100.0
2013-11-07 14:30:00,51.01,51.1,50.99,51.1,23100.0,35.9578,36.0212,35.9437,36.0212,23100.0
2013-11-07 15:00:00,51.09,51.1,50.96,50.96,21500.0,36.0142,36.0212,35.9225,35.9225,21500.0
2013-11-07 15:30:00,50.96,50.99,50.93,50.97,15000.0,35.9225,35.9437,35.9014,35.9296,15000.0
2013-11-08 09:30:00,50.93,51.0,50.8,50.84,24200.0,35.9014,35.9507,35.8098,35.8379,24200.0
2013-11-08 10:00:00,50.83,51.01,50.83,50.9,7400.0,35.8309,35.9578,35.8309,35.8802,7400.0
2013-11-08 10:30:00,50.89,51.03,50.89,51.0,4000.0,35.8732,35.9719,35.8732,35.9507,4000.0
2013-11-08 11:00:00,51.03,51.04,50.98,50.98,2900.0,35.9719,35.9789,35.9366,35.9366,2900.0
2013-11-08 11:30:00,50.99,51.09,50.99,51.08,7300.0,35.9437,36.0142,35.9437,36.0071,7300.0
2013-11-08 12:00:00,51.11,51.16,51.11,51.16,2400.0,36.0283,36.0635,36.0283,36.0635,2400.0
2013-11-08 12:30:00,51.13,51.14,51.12,51.14,10200.0,36.0424,36.0494,36.0353,36.0494,10200.0
2013-11-08 13:00:00,51.12,51.16,51.12,51.16,102500.0,36.0353,36.0635,36.0353,36.0635,102500.0
2013-11-08 13:30:00,51.16,51.16,51.12,51.15,2900.0,36.0635,36.0635,36.0353,36.0565,2900.0
2013-11-08 14:00:00,51.15,51.16,51.13,51.16,14700.0,36.0565,36.0635,36.0424,36.0635,14700.0
2013-11-08 14:30:00,51.17,51.17,51.12,51.16,264900.0,36.0706,36.0706,36.0353,36.0635,264900.0
2013-11-08 15:00:00,51.13,51.18,51.1,51.17,333100.0,36.0424,36.0776,36.0212,36.0706,333100.0
2013-11-08 15:30:00,51.16,51.26,51.14,51.25,21600.0,36.0635,36.134,36.0494,36.127,21600.0
2013-11-11 09:30:00,51.38,51.38,51.18,51.26,33500.0,36.2186,36.2186,36.0776,36.134,33500.0
2013-11-11 10:00:00,51.23,51.24,51.2,51.21,82000.0,36.1129,36.1199,36.0917,36.0988,82000.0
2013-11-11 10:30:00,51.23,51.23,51.17,51.2,4500.0,36.1129,36.1129,36.0706,36.0917,4500.0
2013-11-11 11:00:00,51.21,51.21,51.16,51.2,7200.0,36.0988,36.0988,36.0635,36.0917,7200.0
2013-11-11 11:30:00,51.16,51.23,51.16,51.23,2500.0,36.0635,36.1129,36.0635,36.1129,2500.0
2013-11-11 12:00:00,51.18,51.21,51.17,51.21,3900.0,36.0776,36.0988,36.0706,36.0988,3900.0
2013-11-11 12:30:00,51.2,51.2,51.18,51.19,5200.0,36.0917,36.0917,36.0776,36.0847,5200.0
2013-11-11 13:00:00,51.18,51.21,51.18,51.21,4800.0,36.0776,36.0988,36.0776,36.0988,4800.0
2013-11-11 13:30:00,51.21,51.22,51.2,51.2,6800.0,36.0988,36.1058,36.0917,36.0917,6800.0
2013-11-11 14:00:00,51.19,51.22,51.17,51.19,29100.0,36.0847,36.1058,36.0706,36.0847,29100.0
2013-11-11 14:30:00,51.21,51.22,51.18,51.2,3800.0,36.0988,36.1058,36.0776,36.0917,3800.0
2013-11-11 15:00:00,51.21,51.23,51.18,51.23,9400.0,36.0988,36.1129,36.0776,36.1129,9400.0
2013-11-11 15:30:00,51.22,51.22,51.17,51.22,10000.0,36.1058,36.1058,36.0706,36.1058,10000.0
2013-11-12 09:30:00,51.19,51.19,51.03,51.18,122300.0,36.0847,36.0847,35.9719,36.0776,122300.0
2013-11-12 10:00:00,51.2,51.21,51.11,51.14,109500.0,36.0917,36.0988,36.0283,36.0494,109500.0
2013-11-12 10:30:00,51.12,51.16,51.08,51.08,33200.0,36.0353,36.0635,36.0071,36.0071,33200.0
2013-11-12 11:00:00,51.06,51.1,51.02,51.04,9800.0,35.993,36.0212,35.9648,35.9789,9800.0
2013-11-12 11:30:00,51.03,51.03,50.95,50.99,9500.0,35.9719,35.9719,35.9155,35.9437,9500.0
2013-11-12 12:00:00,50.99,50.99,50.91,50.93,4100.0,35.9437,35.9437,35.8873,35.9014,4100.0
2013-11-12 12:30:00,50.95,51.02,50.95,51.01,16400.0,35.9155,35.9648,35.9155,35.9578,16400.0
2013-11-12 13:00:00,50.98,51.0,50.97,51.0,18300.0,35.9366,35.9507,35.9296,35.9507,18300.0
2013-11-12 13:30:00,50.98,50.98,50.9,50.93,35600.0,35.9366,35.9366,35.8802,35.9014,35600.0
2013-11-12 14:00:00,50.89,50.94,50.88,50.92,3700.0,35.8732,35.9084,35.8661,35.8943,3700.0
2013-11-12 14:30:00,50.91,50.97,50.9,50.97,5000.0,35.8873,35.9296,35.8802,35.9296,5000.0
2013-11-12 15:00:00,51.01,51.01,50.98,50.98,22500.0,35.9578,35.9578,35.9366,35.9366,22500.0
2013-11-12 15:30:00,50.99,51.05,50.98,51.02,30100.0,35.9437,35.986,35.9366,35.9648,30100.0
2013-11-13 09:30:00,50.74,50.74,50.62,50.74,23200.0,35.7675,35.7675,35.6829,35.7675,23200.0
2013-11-13 10:00:00,50.72,50.73,50.67,50.72,60300.0,35.7534,35.7604,35.7181,35.7534,60300.0
2013-11-13 10:30:00,50.78,50.83,50.77,50.83,6000.0,35.7957,35.8309,35.7886,35.8309,6000.0
2013-11-13 11:00:00,50.81,50.82,50.75,50.82,5900.0,35.8168,35.8238,35.7745,35.8238,5900.0
2013-11-13 11:30:00,50.86,50.87,50.8,50.84,8900.0,35.852,35.8591,35.8098,35.8379,8900.0
2013-11-13 12:00:00,50.83,50.96,50.83,50.96,1300.0,35.8309,35.9225,35.8309,35.9225,1300.0
2013-11-13 12:30:00,50.94,51.01,50.94,51.01,4400.0,35.9084,35.9578,35.9084,35.9578,4400.0
2013-11-13 13:00:00,50.98,51.0,50.95,51.0,5900.0,35.9366,35.9507,35.9155,35.9507,5900.0
2013-11-13 13:30:00,51.02,51.05,51.01,51.05,8400.0,35.9648,35.986,35.9578,35.986,8400.0
2013-11-13 14:00:00,51.05,51.07,51.03,51.07,2900.0,35.986,36.0001,35.9719,36.0001,2900.0
2013-11-13 14:30:00,51.07,51.07,51.02,51.05,1100.0,36.0001,36.0001,35.9648,35.986,1100.0
2013-11-13 15:00:00,51.05,51.1,51.03,51.1,7400.0,35.986,36.0212,35.9719,36.0212,7400.0
2013-11-13 15:30:00,51.08,51.19,51.08,51.18,13900.0,36.0071,36.0847,36.0071,36.0776,13900.0
2013-11-14 09:30:00,51.26,51.26,51.09,51.14,24700.0,36.134,36.134,36.0142,36.0494,24700.0
2013-11-14 10:00:00,51.16,51.27,51.14,51.2,11300.0,36.0635,36.1411,36.0494,36.0917,11300.0
2013-11-14 10:30:00,51.17,51.35,51.17,51.35,1800.0,36.0706,36.1975,36.0706,36.1975,1800.0
2013-11-14 11:00:00,51.33,51.49,51.33,51.44,11600.0,36.1834,36.2961,36.1834,36.2609,11600.0
2013-11-14 11:30:00,51.41,51.41,51.33,51.33,6100.0,36.2398,36.2398,36.1834,36.1834,6100.0
2013-11-14 12:00:00,51.32,51.41,51.32,51.41,1600.0,36.1763,36.2398,36.1763,36.2398,1600.0
2013-11-14 12:30:00,51.43,51.43,51.35,51.41,5500.0,36.2538,36.2538,36.1975,36.2398,5500.0
2013-11-14 13:00:00,51.39,51.41,51.38,51.4,9600.0,36.2257,36.2398,36.2186,36.2327,9600.0
2013-11-14 13:30:00,51.39,51.39,51.36,51.37,6700.0,36.2257,36.2257,36.2045,36.2116,6700.0
2013-11-14 14:00:00,51.37,51.43,51.36,51.43,14300.0,36.2116,36.2538,36.2045,36.2538,14300.0
2013-11-14 14:30:00,51.45,51.45,51.39,51.41,36900.0,36.2679,36.2679,36.2257,36.2398,36900.0
2013-11-14 15:00:00,51.44,51.49,51.41,51.49,15400.0,36.2609,36.2961,36.2398,36.2961,15400.0
2013-11-14 15:30:00,51.49,51.51,51.43,51.47,26200.0,36.2961,36.3102,36.2538,36.282,26200.0
2013-11-15 09:30:00,51.79,52.04,51.67,51.89,24700.0,36.5076,36.6838,36.423,36.5781,24700.0
2013-11-15 10:00:00,51.84,51.9,51.84,51.88,12900.0,36.5429,36.5852,36.5429,36.5711,12900.0
2013-11-15 10:30:00,51.86,51.93,51.83,51.91,48000.0,36.557,36.6063,36.5358,36.5922,48000.0
2013-11-15 11:00:00,51.87,51.95,51.87,51.94,12000.0,36.564,36.6204,36.564,36.6134,12000.0
2013-11-15 11:30:00,51.93,51.95,51.84,51.89,11400.0,36.6063,36.6204,36.5429,36.5781,11400.0
2013-11-15 12:00:00,51.87,51.91,51.84,51.9,12700.0,36.564,36.5922,36.5429,36.5852,12700.0
2013-11-15 12:30:00,51.86,51.9,51.86,51.89,21500.0,36.557,36.5852,36.557,36.5781,21500.0
2013-11-15 13:00:00,51.89,51.96,51.89,51.95,10800.0,36.5781,36.6275,36.5781,36.6204,10800.0
2013-11-15 13:30:00,51.95,51.97,51.93,51.94,14700.0,36.6204,36.6345,36.6063,36.6134,14700.0
2013-11-15 14:00:00,51.97,51.99,51.94,51.96,14200.0,36.6345,36.6486,36.6134,36.6275,14200.0
2013-11-15 14:30:00,51.99,52.01,51.97,52.01,36000.0,36.6486,36.6627,36.6345,36.6627,36000.0
2013-11-15 15:00:00,52.0,52.04,52.0,52.03,43700.0,36.6557,36.6838,36.6557,36.6768,43700.0
2013-11-15 15:30:00,52.01,52.03,51.98,52.01,25200.0,36.6627,36.6768,36.6416,36.6627,25200.0
2013-11-18 09:30:00,52.46,52.46,52.26,52.31,25700.0,36.9799,36.9799,36.8389,36.8742,25700.0
2013-11-18 10:00:00,52.28,52.3,52.24,52.26,24600.0,36.853,36.8671,36.8248,36.8389,24600.0
2013-11-18 10:30:00,52.25,52.29,52.23,52.28,11400.0,36.8319,36.8601,36.8178,36.853,11400.0
2013-11-18 11:00:00,52.3,52.3,52.26,52.29,5800.0,36.8671,36.8671,36.8389,36.8601,5800.0
2013-11-18 11:30:00,52.29,52.31,52.26,52.26,10700.0,36.8601,36.8742,36.8389,36.8389,10700.0
2013-11-18 12:00:00,52.27,52.31,52.23,52.25,8500.0,36.846,36.8742,36.8178,36.8319,8500.0
2013-11-18 12:30:00,52.28,52.28,52.22,52.27,12400.0,36.853,36.853,36.8107,36.846,12400.0
2013-11-18 13:00:00,52.27,52.31,52.25,52.3,17100.0,36.846,36.8742,36.8319,36.8671,17100.0
2013-11-18 13:30:00,52.31,52.36,52.31,52.34,8600.0,36.8742,36.9094,36.8742,36.8953,8600.0
2013-11-18 14:00:00,52.34,52.35,52.31,52.33,2100.0,36.8953,36.9024,36.8742,36.8883,2100.0
2013-11-18 14:30:00,52.34,52.34,52.22,52.22,5900.0,36.8953,36.8953,36.8107,36.8107,5900.0
2013-11-18 15:00:00,52.2,52.2,52.07,52.1,49400.0,36.7966,36.7966,36.705,36.7261,49400.0
2013-11-18 15:30:00,52.06,52.1,52.03,52.1,17700.0,36.6979,36.7261,36.6768,36.7261,17700.0
2013-11-19 09:30:00,52.13,52.16,51.9,51.94,25400.0,36.7473,36.7684,36.5852,36.6134,25400.0
2013-11-19 10:00:00,51.97,52.04,51.96,52.01,4700.0,36.6345,36.6838,36.6275,36.6627,4700.0
2013-11-19 10:30:00,52.02,52.07,52.0,52.0,5900.0,36.6697,36.705,36.6557,36.6557,5900.0
2013-11-19 11:00:00,52.01,52.01,51.94,51.95,4700.0,36.6627,36.6627,36.6134,36.6204,4700.0
2013-11-19 11:30:00,51.95,51.95,51.91,51.95,15300.0,36.6204,36.6204,36.5922,36.6204,15300.0
2013-11-19 12:00:00,51.96,52.06,51.96,52.06,2000.0,36.6275,36.6979,36.6275,36.6979,2000.0
2013-11-19 12:30:00,52.05,52.06,51.99,51.99,4000.0,36.6909,36.6979,36.6486,36.6486,4000.0
2013-11-19 13:00:00,51.98,51.99,51.89,51.91,18600.0,36.6416,36.6486,36.5781,36.5922,18600.0
2013-11-19 13:30:00,51.88,51.9,51.84,51.84,34000.0,36.5711,36.5852,36.5429,36.5429,34000.0
2013-11-19 14:00:00,51.9,51.9,51.83,51.85,8100.0,36.5852,36.5852,36.5358,36.5499,8100.0
2013-11-19 14:30:00,51.9,51.92,51.88,51.9,5300.0,36.5852,36.5993,36.5711,36.5852,5300.0
2013-11-19 15:00:00,51.89,51.99,51.89,51.96,40500.0,36.5781,36.6486,36.5781,36.6275,40500.0
2013-11-19 15:30:00,51.95,51.96,51.87,51.92,9900.0,36.6204,36.6275,36.564,36.5993,9900.0
2013-11-20 09:30:00,52.0,52.0,51.84,51.94,18500.0,36.6557,36.6557,36.5429,36.6134,18500.0
2013-11-20 10:00:00,51.9,52.04,51.9,52.04,1100.0,36.5852,36.6838,36.5852,36.6838,1100.0
2013-11-20 10:30:00,52.01,52.01,51.8,51.84,17200.0,36.6627,36.6627,36.5147,36.5429,17200.0
2013-11-20 11:00:00,51.87,51.89,51.79,51.84,5200.0,36.564,36.5781,36.5076,36.5429,5200.0
2013-11-20 11:30:00,51.84,51.87,51.83,51.84,2500.0,36.5429,36.564,36.5358,36.5429,2500.0
2013-11-20 12:00:00,51.83,51.87,51.83,51.87,2000.0,36.5358,36.564,36.5358,36.564,2000.0
2013-11-20 12:30:00,51.86,51.86,51.8,51.8,6900.0,36.557,36.557,36.5147,36.5147,6900.0
2013-11-20 13:00:00,51.8,51.84,51.78,51.81,12800.0,36.5147,36.5429,36.5006,36.5217,12800.0
2013-11-20 13:30:00,51.83,51.86,51.82,51.82,7300.0,36.5358,36.557,36.5288,36.5288,7300.0
2013-11-20 14:00:00,51.8,51.87,51.65,51.75,13200.0,36.5147,36.564,36.4089,36.4794,13200.0
2013-11-20 14:30:00,51.74,51.74,51.6,51.6,6700.0,36.4724,36.4724,36.3737,36.3737,6700.0
2013-11-20 15:00:00,51.56,51.56,51.46,51.51,23100.0,36.3455,36.3455,36.275,36.3102,23100.0
2013-11-20 15:30:00,51.48,51.57,51.45,51.52,11200.0,36.2891,36.3525,36.2679,36.3173,11200.0
2013-11-21 09:30:00,51.73,51.8,51.52,51.52,21900.0,36.4653,36.5147,36.3173,36.3173,21900.0
2013-11-21 10:00:00,51.58,51.67,51.55,51.59,7500.0,36.3596,36.423,36.3384,36.3666,7500.0
2013-11-21 10:30:00,51.59,51.7,51.58,51.65,8600.0,36.3666,36.4442,36.3596,36.4089,8600.0
2013-11-21 11:00:00,51.67,51.71,51.66,51.7,5200.0,36.423,36.4512,36.416,36.4442,5200.0
2013-11-21 11:30:00,51.74,51.74,51.66,51.71,2900.0,36.4724,36.4724,36.416,36.4512,2900.0
2013-11-21 12:00:00,51.67,51.7,51.67,51.69,2500.0,36.423,36.4442,36.423,36.4371,2500.0
2013-11-21 12:30:00,51.7,51.7,51.66,51.66,1400.0,36.4442,36.4442,36.416,36.416,1400.0
2013-11-21 13:00:00,51.65,51.69,51.64,51.64,8600.0,36.4089,36.4371,36.4019,36.4019,8600.0
2013-11-21 13:30:00,51.65,51.73,51.65,51.73,45400.0,36.4089,36.4653,36.4089,36.4653,45400.0
2013-11-21 14:00:00,51.68,51.74,51.67,51.72,4100.0,36.4301,36.4724,36.423,36.4583,4100.0
2013-11-21 14:30:00,51.72,51.75,51.68,51.73,17100.0,36.4583,36.4794,36.4301,36.4653,17100.0
2013-11-21 15:00:00,51.74,51.78,51.71,51.74,35600.0,36.4724,36.5006,36.4512,36.4724,35600.0
2013-11-21 15:30:00,51.76,51.77,51.71,51.77,32900.0,36.4865,36.4935,36.4512,36.4935,32900.0
2013-11-22 09:30:00,51.81,51.81,51.69,51.78,9400.0,36.5217,36.5217,36.4371,36.5006,9400.0
2013-11-22 10:00:00,51.78,51.82,51.75,51.79,2900.0,36.5006,36.5288,36.4794,36.5076,2900.0
2013-11-22 10:30:00,51.8,51.8,51.74,51.74,900.0,36.5147,36.5147,36.4724,36.4724,900.0
2013-11-22 11:00:00,51.78,51.79,51.72,51.79,12400.0,36.5006,36.5076,36.4583,36.5076,12400.0
2013-11-22 11:30:00,51.77,51.85,51.76,51.83,3100.0,36.4935,36.5499,36.4865,36.5358,3100.0
2013-11-22 12:00:00,51.86,51.86,51.83,51.84,38100.0,36.557,36.557,36.5358,36.5429,38100.0
2013-11-22 12:30:00,51.84,51.88,51.81,51.86,6400.0,36.5429,36.5711,36.5217,36.557,6400.0
2013-11-22 13:00:00,51.86,51.88,51.83,51.88,9100.0,36.557,36.5711,36.5358,36.5711,9100.0
2013-11-22 13:30:00,51.88,51.89,51.83,51.86,24600.0,36.5711,36.5781,36.5358,36.557,24600.0
2013-11-22 14:00:00,51.84,51.91,51.84,51.89,10300.0,36.5429,36.5922,36.5429,36.5781,10300.0
2013-11-22 14:30:00,51.91,51.94,51.9,51.91,8000.0,36.5922,36.6134,36.5852,36.5922,8000.0
2013-11-22 15:00:00,51.93,51.96,51.92,51.94,2700.0,36.6063,36.6275,36.5993,36.6134,2700.0
2013-11-22 15:30:00,51.93,51.96,51.92,51.92,16200.0,36.6063,36.6275,36.5993,36.5993,16200.0
2013-11-25 09:30:00,51.95,52.0,51.8,51.82,19200.0,36.6204,36.6557,36.5147,36.5288,19200.0
2013-11-25 10:00:00,51.83,51.83,51.78,51.78,13200.0,36.5358,36.5358,36.5006,36.5006,13200.0
2013-11-25 10:30:00,51.78,51.82,51.76,51.76,11100.0,36.5006,36.5288,36.4865,36.4865,11100.0
2013-11-25 11:00:00,51.78,51.78,51.72,51.74,14100.0,36.5006,36.5006,36.4583,36.4724,14100.0
2013-11-25 11:30:00,51.75,51.77,51.73,51.75,10900.0,36.4794,36.4935,36.4653,36.4794,10900.0
2013-11-25 12:00:00,51.73,51.77,51.72,51.75,16300.0,36.4653,36.4935,36.4583,36.4794,16300.0
2013-11-25 12:30:00,51.74,51.76,51.74,51.74,13400.0,36.4724,36.4865,36.4724,36.4724,13400.0
2013-11-25 13:00:00,51.74,51.77,51.72,51.76,21300.0,36.4724,36.4935,36.4583,36.4865,21300.0
2013-11-25 13:30:00,51.73,51.8,51.73,51.75,11500.0,36.4653,36.5147,36.4653,36.4794,11500.0
2013-11-25 14:00:00,51.75,51.81,51.74,51.74,15000.0,36.4794,36.5217,36.4724,36.4724,15000.0
2013-11-25 14:30:00,51.74,51.79,51.72,51.73,14100.0,36.4724,36.5076,36.4583,36.4653,14100.0
2013-11-25 15:00:00,51.72,51.74,51.62,51.63,12600.0,36.4583,36.4724,36.3878,36.3948,12600.0
2013-11-25 15:30:00,51.68,51.68,51.6,51.63,22700.0,36.4301,36.4301,36.3737,36.3948,22700.0
2013-11-26 09:30:00,51.66,51.66,51.53,51.53,13400.0,36.416,36.416,36.3243,36.3243,13400.0
2013-11-26 10:00:00,51.55,51.59,51.52,51.55,6500.0,36.3384,36.3666,36.3173,36.3384,6500.0
2013-11-26 10:30:00,51.55,51.6,51.52,51.6,11700.0,36.3384,36.3737,36.3173,36.3737,11700.0
2013-11-26 11:00:00,51.62,51.64,51.56,51.56,13200.0,36.3878,36.4019,36.3455,36.3455,13200.0
2013-11-26 11:30:00,51.55,51.59,51.55,51.57,5400.0,36.3384,36.3666,36.3384,36.3525,5400.0
2013-11-26 12:00:00,51.58,51.63,51.56,51.62,5400.0,36.3596,36.3948,36.3455,36.3878,5400.0
2013-11-26 12:30:00,51.62,51.64,51.6,51.63,3800.0,36.3878,36.4019,36.3737,36.3948,3800.0
2013-11-26 13:00:00,51.63,51.63,51.6,51.6,2100.0,36.3948,36.3948,36.3737,36.3737,2100.0
2013-11-26 13:30:00,51.62,51.66,51.62,51.66,2300.0,36.3878,36.416,36.3878,36.416,2300.0
2013-11-26 14:00:00,51.65,51.67,51.61,51.67,5400.0,36.4089,36.423,36.3807,36.423,5400.0
2013-11-26 14:30:00,51.67,51.7,51.67,51.7,16500.0,36.423,36.4442,36.423,36.4442,16500.0
2013-11-26 15:00:00,51.69,51.7,51.67,51.7,7600.0,36.4371,36.4442,36.423,36.4442,7600.0
2013-11-26 15:30:00,51.71,51.73,51.62,51.67,49700.0,36.4512,36.4653,36.3878,36.423,49700.0
2013-11-27 09:30:00,51.95,51.95,51.79,51.88,14800.0,36.6204,36.6204,36.5076,36.5711,14800.0
2013-11-27 10:00:00,51.84,51.84,51.78,51.83,22300.0,36.5429,36.5429,36.5006,36.5358,22300.0
2013-11-27 10:30:00,51.83,51.87,51.83,51.87,16000.0,36.5358,36.564,36.5358,36.564,16000.0
2013-11-27 11:00:00,51.84,51.93,51.84,51.88,19700.0,36.5429,36.6063,36.5429,36.5711,19700.0
2013-11-27 11:30:00,51.87,51.88,51.82,51.82,9300.0,36.564,36.5711,36.5288,36.5288,9300.0
2013-11-27 12:00:00,51.8,51.85,51.8,51.82,10100.0,36.5147,36.5499,36.5147,36.5288,10100.0
2013-11-27 12:30:00,51.83,51.84,51.78,51.78,13100.0,36.5358,36.5429,36.5006,36.5006,13100.0
2013-11-27 13:00:00,51.77,51.81,51.75,51.78,11300.0,36.4935,36.5217,36.4794,36.5006,11300.0
2013-11-27 13:30:00,51.79,51.81,51.77,51.8,2900.0,36.5076,36.5217,36.4935,36.5147,2900.0
2013-11-27 14:00:00,51.8,51.82,51.79,51.79,6100.0,36.5147,36.5288,36.5076,36.5076,6100.0
2013-11-27 14:30:00,51.84,51.87,51.81,51.87,12200.0,36.5429,36.564,36.5217,36.564,12200.0
2013-11-27 15:00:00,51.83,51.85,51.81,51.85,48500.0,36.5358,36.5499,36.5217,36.5499,48500.0
2013-11-27 15:30:00,51.85,51.86,51.82,51.83,27100.0,36.5499,36.557,36.5288,36.5358,27100.0
2013-11-29 09:30:00,52.21,52.21,52.05,52.14,9100.0,36.8037,36.8037,36.6909,36.7543,9100.0
2013-11-29 10:00:00,52.13,52.22,52.13,52.22,2500.0,36.7473,36.8107,36.7473,36.8107,2500.0
2013-11-29 10:30:00,52.17,52.23,52.15,52.19,6100.0,36.7755,36.8178,36.7614,36.7896,6100.0
2013-11-29 11:00:00,52.18,52.21,52.14,52.17,24500.0,36.7825,36.8037,36.7543,36.7755,24500.0
2013-11-29 11:30:00,52.13,52.16,52.12,52.14,2000.0,36.7473,36.7684,36.7402,36.7543,2000.0
2013-11-29 12:00:00,52.13,52.17,52.1,52.16,13100.0,36.7473,36.7755,36.7261,36.7684,13100.0
2013-11-29 12:30:00,52.14,52.14,52.01,52.06,26000.0,36.7543,36.7543,36.6627,36.6979,26000.0
2013-12-02 09:30:00,52.0,52.01,51.77,51.8,67600.0,36.6557,36.6627,36.4935,36.5147,67600.0
2013-12-02 10:00:00,51.81,51.84,51.76,51.83,16500.0,36.5217,36.5429,36.4865,36.5358,16500.0
2013-12-02 10:30:00,51.85,51.86,51.82,51.83,3300.0,36.5499,36.557,36.5288,36.5358,3300.0
2013-12-02 11:00:00,51.82,51.83,51.76,51.79,68100.0,36.5288,36.5358,36.4865,36.5076,68100.0
2013-12-02 11:30:00,51.78,51.82,51.78,51.82,5900.0,36.5006,36.5288,36.5006,36.5288,5900.0
2013-12-02 12:00:00,51.79,51.82,51.78,51.8,2500.0,36.5076,36.5288,36.5006,36.5147,2500.0
2013-12-02 12:30:00,51.84,51.85,51.82,51.84,1300.0,36.5429,36.5499,36.5288,36.5429,1300.0
2013-12-02 13:00:00,51.8,51.82,51.76,51.76,2900.0,36.5147,36.5288,36.4865,36.4865,2900.0
2013-12-02 13:30:00,51.76,51.76,51.68,51.73,45700.0,36.4865,36.4865,36.4301,36.4653,45700.0
2013-12-02 14:00:00,51.71,51.71,51.63,51.68,3800.0,36.4512,36.4512,36.3948,36.4301,3800.0
2013-12-02 14:30:00,51.68,51.68,51.63,51.68,5200.0,36.4301,36.4301,36.3948,36.4301,5200.0
2013-12-02 15:00:00,51.66,51.69,51.63,51.63,19300.0,36.416,36.4371,36.3948,36.3948,19300.0
2013-12-02 15:30:00,51.63,51.63,51.55,51.59,20100.0,36.3948,36.3948,36.3384,36.3666,20100.0
2013-12-03 09:30:00,51.41,51.42,51.25,51.35,32200.0,36.2398,36.2468,36.127,36.1975,32200.0
2013-12-03 10:00:00,51.39,51.42,51.35,51.38,24600.0,36.2257,36.2468,36.1975,36.2186,24600.0
2013-12-03 10:30:00,51.35,51.43,51.35,51.39,4300.0,36.1975,36.2538,36.1975,36.2257,4300.0
2013-12-03 11:00:00,51.35,51.35,51.2,51.2,4900.0,36.1975,36.1975,36.0917,36.0917,4900.0
2013-12-03 11:30:00,51.21,51.22,51.12,51.15,6900.0,36.0988,36.1058,36.0353,36.0565,6900.0
2013-12-03 12:00:00,51.15,51.21,51.15,51.16,15900.0,36.0565,36.0988,36.0565,36.0635,15900.0
2013-12-03 12:30:00,51.17,51.17,51.13,51.13,17900.0,36.0706,36.0706,36.0424,36.0424,17900.0
2013-12-03 13:00:00,51.14,51.14,51.06,51.06,21200.0,36.0494,36.0494,35.993,35.993,21200.0
2013-12-03 13:30:00,51.05,51.15,51.05,51.15,9600.0,35.986,36.0565,35.986,36.0565,9600.0
2013-12-03 14:00:00,51.12,51.14,51.08,51.11,10800.0,36.0353,36.0494,36.0071,36.0283,10800.0
2013-12-03 14:30:00,51.12,51.19,51.08,51.19,6000.0,36.0353,36.0847,36.0071,36.0847,6000.0
2013-12-03 15:00:00,51.16,51.19,51.14,51.16,15500.0,36.0635,36.0847,36.0494,36.0635,15500.0
2013-12-03 15:30:00,51.15,51.25,51.15,51.25,8200.0,36.0565,36.127,36.0565,36.127,8200.0
2013-12-04 09:30:00,50.9,50.9,50.71,50.78,21200.0,35.8802,35.8802,35.7463,35.7957,21200.0
2013-12-04 10:00:00,50.82,51.04,50.82,51.03,6900.0,35.8238,35.9789,35.8238,35.9719,6900.0
2013-12-04 10:30:00,50.98,51.06,50.94,51.02,4300.0,35.9366,35.993,35.9084,35.9648,4300.0
2013-12-04 11:00:00,51.03,51.03,50.9,50.91,9500.0,35.9719,35.9719,35.8802,35.8873,9500.0
2013-12-04 11:30:00,50.91,50.93,50.89,50.9,8600.0,35.8873,35.9014,35.8732,35.8802,8600.0
2013-12-04 12:00:00,50.88,50.88,50.75,50.79,5300.0,35.8661,35.8661,35.7745,35.8027,5300.0
2013-12-04 12:30:00,50.82,50.92,50.82,50.9,2500.0,35.8238,35.8943,35.8238,35.8802,2500.0
2013-12-04 13:00:00,50.89,50.95,50.74,50.74,31900.0,35.8732,35.9155,35.7675,35.7675,31900.0
2013-12-04 13:30:00,50.72,50.75,50.65,50.7,12400.0,35.7534,35.7745,35.704,35.7393,12400.0
2013-12-04 14:00:00,50.77,50.86,50.77,50.86,3100.0,35.7886,35.852,35.7886,35.852,3100.0
2013-12-04 14:30:00,50.87,50.91,50.86,50.86,11500.0,35.8591,35.8873,35.852,35.852,11500.0
2013-12-04 15:00:00,50.87,50.99,50.87,50.99,12900.0,35.8591,35.9437,35.8591,35.9437,12900.0
2013-12-04 15:30:00,51.0,51.07,50.98,51.02,9500.0,35.9507,36.0001,35.9366,35.9648,9500.0
2013-12-05 09:30:00,50.94,51.0,50.81,50.83,17000.0,35.9084,35.9507,35.8168,35.8309,17000.0
2013-12-05 10:00:00,50.91,50.92,50.8,50.8,17600.0,35.8873,35.8943,35.8098,35.8098,17600.0
2013-12-05 10:30:00,50.85,50.85,50.77,50.78,2300.0,35.845,35.845,35.7886,35.7957,2300.0
2013-12-05 11:00:00,50.8,50.83,50.76,50.77,10500.0,35.8098,35.8309,35.7816,35.7886,10500.0
2013-12-05 11:30:00,50.76,50.81,50.75,50.81,3700.0,35.7816,35.8168,35.7745,35.8168,3700.0
2013-12-05 12:00:00,50.87,50.88,50.81,50.84,3700.0,35.8591,35.8661,35.8168,35.8379,3700.0
2013-12-05 12:30:00,50.84,50.84,50.76,50.8,27100.0,35.8379,35.8379,35.7816,35.8098,27100.0
2013-12-05 13:00:00,50.81,50.81,50.74,50.74,3000.0,35.8168,35.8168,35.7675,35.7675,3000.0
2013-12-05 13:30:00,50.71,50.77,50.71,50.73,3200.0,35.7463,35.7886,35.7463,35.7604,3200.0
2013-12-05 14:00:00,50.73,50.74,50.7,50.72,12100.0,35.7604,35.7675,35.7393,35.7534,12100.0
2013-12-05 14:30:00,50.7,50.78,50.7,50.73,4700.0,35.7393,35.7957,35.7393,35.7604,4700.0
2013-12-05 15:00:00,50.71,50.73,50.69,50.71,8300.0,35.7463,35.7604,35.7322,35.7463,8300.0
2013-12-05 15:30:00,50.72,50.78,50.69,50.74,14000.0,35.7534,35.7957,35.7322,35.7675,14000.0
2013-12-06 09:30:00,51.39,51.39,51.15,51.15,12600.0,36.2257,36.2257,36.0565,36.0565,12600.0
2013-12-06 10:00:00,51.18,51.31,51.18,51.29,4000.0,36.0776,36.1693,36.0776,36.1552,4000.0
2013-12-06 10:30:00,51.25,51.3,51.22,51.3,7600.0,36.127,36.1622,36.1058,36.1622,7600.0
2013-12-06 11:00:00,51.26,51.36,51.25,51.36,5600.0,36.134,36.2045,36.127,36.2045,5600.0
2013-12-06 11:30:00,51.36,51.37,51.33,51.37,3200.0,36.2045,36.2116,36.1834,36.2116,3200.0
2013-12-06 12:00:00,51.36,51.36,51.33,51.33,3100.0,36.2045,36.2045,36.1834,36.1834,3100.0
2013-12-06 12:30:00,51.35,51.39,51.35,51.38,3700.0,36.1975,36.2257,36.1975,36.2186,3700.0
2013-12-06 13:00:00,51.38,51.42,51.38,51.39,4100.0,36.2186,36.2468,36.2186,36.2257,4100.0
2013-12-06 13:30:00,51.41,51.5,51.41,51.47,5300.0,36.2398,36.3032,36.2398,36.282,5300.0
2013-12-06 14:00:00,51.44,51.46,51.41,51.41,138400.0,36.2609,36.275,36.2398,36.2398,138400.0
2013-12-06 14:30:00,51.46,51.46,51.41,51.41,4600.0,36.275,36.275,36.2398,36.2398,4600.0
2013-12-06 15:00:00,51.43,51.43,51.38,51.42,9400.0,36.2538,36.2538,36.2186,36.2468,9400.0
2013-12-06 15:30:00,51.43,51.45,51.38,51.45,15900.0,36.2538,36.2679,36.2186,36.2679,15900.0
2013-12-09 09:30:00,51.53,51.53,51.31,51.46,62600.0,36.3243,36.3243,36.1693,36.275,62600.0
2013-12-09 10:00:00,51.47,51.47,51.36,51.41,18500.0,36.282,36.282,36.2045,36.2398,18500.0
2013-12-09 10:30:00,51.41,51.42,51.37,51.4,10800.0,36.2398,36.2468,36.2116,36.2327,10800.0
2013-12-09 11:00:00,51.42,51.46,51.38,51.43,5800.0,36.2468,36.275,36.2186,36.2538,5800.0
2013-12-09 11:30:00,51.43,51.44,51.38,51.44,19300.0,36.2538,36.2609,36.2186,36.2609,19300.0
2013-12-09 12:00:00,51.44,51.45,51.39,51.42,8700.0,36.2609,36.2679,36.2257,36.2468,8700.0
2013-12-09 12:30:00,51.4,51.45,51.4,51.43,3600.0,36.2327,36.2679,36.2327,36.2538,3600.0
2013-12-09 13:00:00,51.44,51.49,51.42,51.45,5800.0,36.2609,36.2961,36.2468,36.2679,5800.0
2013-12-09 13:30:00,51.45,51.5,51.45,51.47,7300.0,36.2679,36.3032,36.2679,36.282,7300.0
2013-12-09 14:00:00,51.46,51.47,51.4,51.42,2100.0,36.275,36.282,36.2327,36.2468,2100.0
2013-12-09 14:30:00,51.4,51.48,51.4,51.47,5100.0,36.2327,36.2891,36.2327,36.282,5100.0
2013-12-09 15:00:00,51.47,51.48,51.43,51.45,15300.0,36.282,36.2891,36.2538,36.2679,15300.0
2013-12-09 15:30:00,51.46,51.48,51.43,51.45,17000.0,36.275,36.2891,36.2538,36.2679,17000.0
2013-12-10 09:30:00,51.39,51.39,51.25,51.28,16200.0,36.2257,36.2257,36.127,36.1481,16200.0
2013-12-10 10:00:00,51.34,51.38,51.3,51.34,7600.0,36.1904,36.2186,36.1622,36.1904,7600.0
2013-12-10 10:30:00,51.32,51.41,51.32,51.39,12700.0,36.1763,36.2398,36.1763,36.2257,12700.0
2013-12-10 11:00:00,51.35,51.38,51.29,51.29,9400.0,36.1975,36.2186,36.1552,36.1552,9400.0
2013-12-10 11:30:00,51.29,51.3,51.25,51.29,7900.0,36.1552,36.1622,36.127,36.1552,7900.0
2013-12-10 12:00:00,51.28,51.33,51.25,51.28,3300.0,36.1481,36.1834,36.127,36.1481,3300.0
2013-12-10 12:30:00,51.28,51.3,51.26,51.3,7000.0,36.1481,36.1622,36.134,36.1622,7000.0
2013-12-10 13:00:00,51.32,51.34,51.3,51.3,5000.0,36.1763,36.1904,36.1622,36.1622,5000.0
2013-12-10 13:30:00,51.32,51.34,51.28,51.32,6800.0,36.1763,36.1904,36.1481,36.1763,6800.0
2013-12-10 14:00:00,51.31,51.33,51.28,51.28,6100.0,36.1693,36.1834,36.1481,36.1481,6100.0
2013-12-10 14:30:00,51.3,51.35,51.3,51.33,5900.0,36.1622,36.1975,36.1622,36.1834,5900.0
2013-12-10 15:00:00,51.33,51.4,51.33,51.39,19200.0,36.1834,36.2327,36.1834,36.2257,19200.0
2013-12-10 15:30:00,51.38,51.4,51.33,51.36,13200.0,36.2186,36.2327,36.1834,36.2045,13200.0
2013-12-11 09:30:00,51.41,51.41,51.11,51.12,18300.0,36.2398,36.2398,36.0283,36.0353,18300.0
2013-12-11 10:00:00,51.17,51.17,50.94,50.94,18500.0,36.0706,36.0706,35.9084,35.9084,18500.0
2013-12-11 10:30:00,50.95,51.05,50.95,51.05,4500.0,35.9155,35.986,35.9155,35.986,4500.0
2013-12-11 11:00:00,51.04,51.07,50.97,51.01,19400.0,35.9789,36.0001,35.9296,35.9578,19400.0
2013-12-11 11:30:00,50.99,51.04,50.96,51.04,4200.0,35.9437,35.9789,35.9225,35.9789,4200.0
2013-12-11 12:00:00,51.02,51.04,50.89,50.92,7400.0,35.9648,35.9789,35.8732,35.8943,7400.0
2013-12-11 12:30:00,50.91,50.94,50.91,50.94,6800.0,35.8873,35.9084,35.8873,35.9084,6800.0
2013-12-11 13:00:00,50.93,50.98,50.92,50.93,5500.0,35.9014,35.9366,35.8943,35.9014,5500.0
2013-12-11 13:30:00,50.93,50.98,50.92,50.98,4300.0,35.9014,35.9366,35.8943,35.9366,4300.0
2013-12-11 14:00:00,51.0,51.0,50.88,50.88,6200.0,35.9507,35.9507,35.8661,35.8661,6200.0
2013-12-11 14:30:00,50.94,50.96,50.9,50.9,9300.0,35.9084,35.9225,35.8802,35.8802,9300.0
2013-12-11 15:00:00,50.9,50.91,50.8,50.81,16400.0,35.8802,35.8873,35.8098,35.8168,16400.0
2013-12-11 15:30:00,50.82,50.84,50.75,50.8,15500.0,35.8238,35.8379,35.7745,35.8098,15500.0
2013-12-12 09:30:00,50.71,50.72,50.49,50.53,41100.0,35.7463,35.7534,35.5912,35.6194,41100.0
2013-12-12 10:00:00,50.52,50.54,50.38,50.45,9600.0,35.6124,35.6265,35.5137,35.563,9600.0
2013-12-12 10:30:00,50.47,50.54,50.45,50.48,5400.0,35.5771,35.6265,35.563,35.5842,5400.0
2013-12-12 11:00:00,50.52,50.59,50.46,50.46,10200.0,35.6124,35.6617,35.5701,35.5701,10200.0
2013-12-12 11:30:00,50.47,50.49,50.43,50.47,6500.0,35.5771,35.5912,35.5489,35.5771,6500.0
2013-12-12 12:00:00,50.43,50.45,50.35,50.37,13000.0,35.5489,35.563,35.4925,35.5066,13000.0
2013-12-12 12:30:00,50.34,50.42,50.34,50.41,21100.0,35.4855,35.5419,35.4855,35.5348,21100.0
2013-12-12 13:00:00,50.43,50.46,50.42,50.44,11300.0,35.5489,35.5701,35.5419,35.556,11300.0
2013-12-12 13:30:00,50.44,50.49,50.43,50.46,39300.0,35.556,35.5912,35.5489,35.5701,39300.0
2013-12-12 14:00:00,50.46,50.55,50.46,50.52,15000.0,35.5701,35.6335,35.5701,35.6124,15000.0
2013-12-12 14:30:00,50.52,50.54,50.49,50.54,5800.0,35.6124,35.6265,35.5912,35.6265,5800.0
2013-12-12 15:00:00,50.57,50.57,50.46,50.56,5900.0,35.6476,35.6476,35.5701,35.6406,5900.0
2013-12-12 15:30:00,50.52,50.53,50.42,50.44,12500.0,35.6124,35.6194,35.5419,35.556,12500.0
2013-12-13 09:30:00,50.57,50.57,50.36,50.38,9900.0,35.6476,35.6476,35.4996,35.5137,9900.0
2013-12-13 10:00:00,50.41,50.44,50.3,50.35,6500.0,35.5348,35.556,35.4573,35.4925,6500.0
2013-12-13 10:30:00,50.42,50.43,50.38,50.42,20300.0,35.5419,35.5489,35.5137,35.5419,20300.0
2013-12-13 11:00:00,50.36,50.43,50.35,50.39,47600.0,35.4996,35.5489,35.4925,35.5207,47600.0
2013-12-13 11:30:00,50.38,50.4,50.34,50.34,38100.0,35.5137,35.5278,35.4855,35.4855,38100.0
2013-12-13 12:00:00,50.39,50.42,50.34,50.37,5600.0,35.5207,35.5419,35.4855,35.5066,5600.0
2013-12-13 12:30:00,50.47,50.47,50.42,50.43,2800.0,35.5771,35.5771,35.5419,35.5489,2800.0
2013-12-13 13:00:00,50.38,50.44,50.38,50.44,5800.0,35.5137,35.556,35.5137,35.556,5800.0
2013-12-13 13:30:00,50.41,50.48,50.39,50.45,6500.0,35.5348,35.5842,35.5207,35.563,6500.0
2013-12-13 14:00:00,50.45,50.45,50.37,50.39,17700.0,35.563,35.563,35.5066,35.5207,17700.0
2013-12-13 14:30:00,50.37,50.46,50.37,50.46,38300.0,35.5066,35.5701,35.5066,35.5701,38300.0
2013-12-13 15:00:00,50.41,50.5,50.41,50.48,8600.0,35.5348,35.5983,35.5348,35.5842,8600.0
2013-12-13 15:30:00,50.5,50.52,50.46,50.46,23800.0,35.5983,35.6124,35.5701,35.5701,23800.0
2013-12-16 09:30:00,50.88,50.93,50.69,50.93,42500.0,35.8661,35.9014,35.7322,35.9014,42500.0
2013-12-16 10:00:00,50.91,50.94,50.87,50.94,9000.0,35.8873,35.9084,35.8591,35.9084,9000.0
2013-12-16 10:30:00,50.88,50.9,50.85,50.85,11600.0,35.8661,35.8802,35.845,35.845,11600.0
2013-12-16 11:00:00,50.86,50.88,50.81,50.88,26800.0,35.852,35.8661,35.8168,35.8661,26800.0
2013-12-16 11:30:00,50.84,50.91,50.84,50.88,6000.0,35.8379,35.8873,35.8379,35.8661,6000.0
2013-12-16 12:00:00,50.88,50.88,50.75,50.78,7200.0,35.8661,35.8661,35.7745,35.7957,7200.0
2013-12-16 12:30:00,50.8,50.81,50.76,50.77,9800.0,35.8098,35.8168,35.7816,35.7886,9800.0
2013-12-16 13:00:00,50.79,50.82,50.75,50.82,6400.0,35.8027,35.8238,35.7745,35.8238,6400.0
2013-12-16 13:30:00,50.81,50.85,50.78,50.82,8500.0,35.8168,35.845,35.7957,35.8238,8500.0
2013-12-16 14:00:00,50.81,50.86,50.8,50.81,4000.0,35.8168,35.852,35.8098,35.8168,4000.0
2013-12-16 14:30:00,50.84,50.87,50.8,50.85,17300.0,35.8379,35.8591,35.8098,35.845,17300.0
2013-12-16 15:00:00,50.82,50.87,50.81,50.83,18800.0,35.8238,35.8591,35.8168,35.8309,18800.0
2013-12-16 15:30:00,50.81,50.85,50.77,50.8,26000.0,35.8168,35.845,35.7886,35.8098,26000.0
2013-12-17 09:30:00,50.74,50.82,50.54,50.6,11900.0,35.7675,35.8238,35.6265,35.6688,11900.0
2013-12-17 10:00:00,50.61,50.63,50.51,50.56,7300.0,35.6758,35.6899,35.6053,35.6406,7300.0
2013-12-17 10:30:00,50.53,50.59,50.49,50.51,9100.0,35.6194,35.6617,35.5912,35.6053,9100.0
2013-12-17 11:00:00,50.48,50.54,50.46,50.49,9900.0,35.5842,35.6265,35.5701,35.5912,9900.0
2013-12-17 11:30:00,50.51,50.54,50.45,50.52,3800.0,35.6053,35.6265,35.563,35.6124,3800.0
2013-12-17 12:00:00,50.53,50.55,50.5,50.53,4100.0,35.6194,35.6335,35.5983,35.6194,4100.0
2013-12-17 12:30:00,50.54,50.57,50.51,50.57,13400.0,35.6265,35.6476,35.6053,35.6476,13400.0
2013-12-17 13:00:00,50.56,50.6,50.53,50.56,3600.0,35.6406,35.6688,35.6194,35.6406,3600.0
2013-12-17 13:30:00,50.58,50.6,50.53,50.58,4700.0,35.6547,35.6688,35.6194,35.6547,4700.0
2013-12-17 14:00:00,50.58,50.67,50.57,50.63,8400.0,35.6547,35.7181,35.6476,35.6899,8400.0
2013-12-17 14:30:00,50.61,50.62,50.57,50.59,3600.0,35.6758,35.6829,35.6476,35.6617,3600.0
2013-12-17 15:00:00,50.6,50.63,50.59,50.62,14600.0,35.6688,35.6899,35.6617,35.6829,14600.0
2013-12-17 15:30:00,50.62,50.62,50.55,50.57,15900.0,35.6829,35.6829,35.6335,35.6476,15900.0
2013-12-18 09:30:00,50.85,50.98,50.79,50.97,14100.0,35.845,35.9366,35.8027,35.9296,14100.0
2013-12-18 10:00:00,50.97,50.98,50.92,50.96,9500.0,35.9296,35.9366,35.8943,35.9225,9500.0
2013-12-18 10:30:00,50.95,50.97,50.87,50.93,6600.0,35.9155,35.9296,35.8591,35.9014,6600.0
2013-12-18 11:00:00,50.91,50.93,50.87,50.91,3600.0,35.8873,35.9014,35.8591,35.8873,3600.0
2013-12-18 11:30:00,50.92,50.92,50.83,50.84,41900.0,35.8943,35.8943,35.8309,35.8379,41900.0
2013-12-18 12:00:00,50.85,50.87,50.84,50.85,8100.0,35.845,35.8591,35.8379,35.845,8100.0
2013-12-18 12:30:00,50.84,50.84,50.79,50.81,13900.0,35.8379,35.8379,35.8027,35.8168,13900.0
2013-12-18 13:00:00,50.79,50.79,50.72,50.72,9000.0,35.8027,35.8027,35.7534,35.7534,9000.0
2013-12-18 13:30:00,50.74,50.93,50.7,50.93,12100.0,35.7675,35.9014,35.7393,35.9014,12100.0
2013-12-18 14:00:00,50.7,51.28,50.52,51.28,17400.0,35.7393,36.1481,35.6124,36.1481,17400.0
2013-12-18 14:30:00,51.26,51.49,51.24,51.32,10100.0,36.134,36.2961,36.1199,36.1763,10100.0
2013-12-18 15:00:00,51.32,51.37,51.25,51.26,8000.0,36.1763,36.2116,36.127,36.134,8000.0
2013-12-18 15:30:00,51.28,51.35,51.18,51.34,33100.0,36.1481,36.1975,36.0776,36.1904,33100.0
2013-12-19 09:30:00,51.06,51.09,50.93,51.0,40000.0,35.993,36.0142,35.9014,35.9507,40000.0
2013-12-19 10:00:00,51.03,51.03,50.87,50.93,9400.0,35.9719,35.9719,35.8591,35.9014,9400.0
2013-12-19 10:30:00,50.93,51.04,50.93,50.98,7500.0,35.9014,35.9789,35.9014,35.9366,7500.0
2013-12-19 11:00:00,51.02,51.06,51.0,51.06,14400.0,35.9648,35.993,35.9507,35.993,14400.0
2013-12-19 11:30:00,51.05,51.14,51.04,51.1,18500.0,35.986,36.0494,35.9789,36.0212,18500.0
2013-12-19 12:00:00,51.1,51.11,51.06,51.09,28400.0,36.0212,36.0283,35.993,36.0142,28400.0
2013-12-19 12:30:00,51.1,51.13,51.07,51.12,31400.0,36.0212,36.0424,36.0001,36.0353,31400.0
2013-12-19 13:00:00,51.1,51.13,51.07,51.11,30100.0,36.0212,36.0424,36.0001,36.0283,30100.0
2013-12-19 13:30:00,51.12,51.18,51.12,51.17,20600.0,36.0353,36.0776,36.0353,36.0706,20600.0
2013-12-19 14:00:00,51.17,51.18,51.1,51.12,26200.0,36.0706,36.0776,36.0212,36.0353,26200.0
2013-12-19 14:30:00,51.12,51.15,51.11,51.15,61400.0,36.0353,36.0565,36.0283,36.0565,61400.0
2013-12-19 15:00:00,51.17,51.17,51.13,51.16,2900.0,36.0706,36.0706,36.0424,36.0635,2900.0
2013-12-19 15:30:00,51.14,51.19,51.13,51.17,17300.0,36.0494,36.0847,36.0424,36.0706,17300.0
2013-12-20 09:30:00,50.94,50.95,50.71,50.91,29800.0,36.2316,36.2387,36.068,36.2103,29800.0
2013-12-20 10:00:00,50.93,50.97,50.87,50.96,6100.0,36.2245,36.2529,36.1818,36.2458,6100.0
2013-12-20 10:30:00,50.96,51.05,50.96,50.96,20900.0,36.2458,36.3098,36.2458,36.2458,20900.0
2013-12-20 11:00:00,50.95,51.04,50.93,50.98,16700.0,36.2387,36.3027,36.2245,36.2601,16700.0
2013-12-20 11:30:00,50.97,51.01,50.92,50.92,19100.0,36.2529,36.2814,36.2174,36.2174,19100.0
2013-12-20 12:00:00,50.98,51.0,50.92,51.0,12300.0,36.2601,36.2743,36.2174,36.2743,12300.0
2013-12-20 12:30:00,51.0,51.0,50.94,50.94,9600.0,36.2743,36.2743,36.2316,36.2316,9600.0
2013-12-20 13:00:00,50.99,50.99,50.96,50.97,5300.0,36.2672,36.2672,36.2458,36.2529,5300.0
2013-12-20 13:30:00,50.97,50.98,50.95,50.98,5300.0,36.2529,36.2601,36.2387,36.2601,5300.0
2013-12-20 14:00:00,50.98,50.99,50.95,50.95,12000.0,36.2601,36.2672,36.2387,36.2387,12000.0
2013-12-20 14:30:00,50.95,50.97,50.92,50.95,10400.0,36.2387,36.2529,36.2174,36.2387,10400.0
2013-12-20 15:00:00,50.94,50.95,50.89,50.9,10800.0,36.2316,36.2387,36.196,36.2032,10800.0
2013-12-20 15:30:00,50.89,50.94,50.88,50.93,22900.0,36.196,36.2316,36.1889,36.2245,22900.0
2013-12-23 09:30:00,51.31,51.35,51.13,51.23,24400.0,36.4948,36.5232,36.3667,36.4379,24400.0
2013-12-23 10:00:00,51.2,51.28,51.2,51.27,9500.0,36.4165,36.4734,36.4165,36.4663,9500.0
2013-12-23 10:30:00,51.24,51.33,51.24,51.28,10500.0,36.445,36.509,36.445,36.4734,10500.0
2013-12-23 11:00:00,51.3,51.34,51.27,51.34,14400.0,36.4877,36.5161,36.4663,36.5161,14400.0
2013-12-23 11:30:00,51.34,51.41,51.32,51.37,12900.0,36.5161,36.5659,36.5019,36.5375,12900.0
2013-12-23 12:00:00,51.37,51.41,51.32,51.41,6100.0,36.5375,36.5659,36.5019,36.5659,6100.0
2013-12-23 12:30:00,51.41,51.41,51.37,51.37,32800.0,36.5659,36.5659,36.5375,36.5375,32800.0
2013-12-23 13:00:00,51.37,51.39,51.37,51.37,5100.0,36.5375,36.5517,36.5375,36.5375,5100.0
2013-12-23 13:30:00,51.35,51.39,51.3,51.34,3000.0,36.5232,36.5517,36.4877,36.5161,3000.0
2013-12-23 14:00:00,51.34,51.36,51.31,51.32,13300.0,36.5161,36.5303,36.4948,36.5019,13300.0
2013-12-23 14:30:00,51.36,51.36,51.28,51.28,8500.0,36.5303,36.5303,36.4734,36.4734,8500.0
2013-12-23 15:00:00,51.3,51.36,51.3,51.35,16800.0,36.4877,36.5303,36.4877,36.5232,16800.0
2013-12-23 15:30:00,51.36,51.36,51.25,51.26,310800.0,36.5303,36.5303,36.4521,36.4592,310800.0
2013-12-24 09:30:00,51.33,51.35,51.1,51.3,27200.0,36.509,36.5232,36.3454,36.4877,27200.0
2013-12-24 10:00:00,51.31,51.35,51.26,51.31,10200.0,36.4948,36.5232,36.4592,36.4948,10200.0
2013-12-24 10:30:00,51.32,51.37,51.31,51.37,10400.0,36.5019,36.5375,36.4948,36.5375,10400.0
2013-12-24 11:00:00,51.39,51.39,51.32,51.38,6800.0,36.5517,36.5517,36.5019,36.5446,6800.0
2013-12-24 11:30:00,51.35,51.42,51.35,51.4,7800.0,36.5232,36.573,36.5232,36.5588,7800.0
2013-12-24 12:00:00,51.4,51.43,51.37,51.41,24200.0,36.5588,36.5801,36.5375,36.5659,24200.0
2013-12-24 12:30:00,51.41,51.43,51.4,51.43,13900.0,36.5659,36.5801,36.5588,36.5801,13900.0
2013-12-26 09:30:00,51.67,51.77,51.57,51.59,20900.0,36.7508,36.822,36.6797,36.6939,20900.0
2013-12-26 10:00:00,51.6,51.61,51.57,51.61,5800.0,36.701,36.7082,36.6797,36.7082,5800.0
2013-12-26 10:30:00,51.62,51.64,51.57,51.6,10100.0,36.7153,36.7295,36.6797,36.701,10100.0
2013-12-26 11:00:00,51.6,51.63,51.56,51.63,12500.0,36.701,36.7224,36.6726,36.7224,12500.0
2013-12-26 11:30:00,51.62,51.64,51.6,51.6,21600.0,36.7153,36.7295,36.701,36.701,21600.0
2013-12-26 12:00:00,51.61,51.64,51.6,51.61,16400.0,36.7082,36.7295,36.701,36.7082,16400.0
2013-12-26 12:30:00,51.63,51.65,51.61,51.62,15700.0,36.7224,36.7366,36.7082,36.7153,15700.0
2013-12-26 13:00:00,51.62,51.66,51.62,51.62,22100.0,36.7153,36.7437,36.7153,36.7153,22100.0
2013-12-26 13:30:00,51.63,51.69,51.62,51.69,5600.0,36.7224,36.7651,36.7153,36.7651,5600.0
2013-12-26 14:00:00,51.68,51.69,51.62,51.65,13100.0,36.7579,36.7651,36.7153,36.7366,13100.0
2013-12-26 14:30:00,51.68,51.68,51.64,51.67,16600.0,36.7579,36.7579,36.7295,36.7508,16600.0
2013-12-26 15:00:00,51.69,51.69,51.64,51.66,4300.0,36.7651,36.7651,36.7295,36.7437,4300.0
2013-12-26 15:30:00,51.66,51.68,51.6,51.62,10100.0,36.7437,36.7579,36.701,36.7153,10100.0
2013-12-27 09:30:00,52.02,52.05,51.86,51.93,31900.0,36.9998,37.0211,36.886,36.9358,31900.0
2013-12-27 10:00:00,51.93,51.94,51.89,51.93,59500.0,36.9358,36.9429,36.9073,36.9358,59500.0
2013-12-27 10:30:00,51.93,51.93,51.83,51.83,8000.0,36.9358,36.9358,36.8646,36.8646,8000.0
2013-12-27 11:00:00,51.83,51.91,51.81,51.91,11200.0,36.8646,36.9215,36.8504,36.9215,11200.0
2013-12-27 11:30:00,51.91,51.94,51.89,51.92,8300.0,36.9215,36.9429,36.9073,36.9286,8300.0
2013-12-27 12:00:00,51.92,51.96,51.89,51.94,9100.0,36.9286,36.9571,36.9073,36.9429,9100.0
2013-12-27 12:30:00,51.95,51.95,51.89,51.89,15500.0,36.95,36.95,36.9073,36.9073,15500.0
2013-12-27 13:00:00,51.89,51.94,51.89,51.92,13100.0,36.9073,36.9429,36.9073,36.9286,13100.0
2013-12-27 13:30:00,51.9,51.92,51.89,51.91,14300.0,36.9144,36.9286,36.9073,36.9215,14300.0
2013-12-27 14:00:00,51.9,51.91,51.85,51.86,9900.0,36.9144,36.9215,36.8789,36.886,9900.0
2013-12-27 14:30:00,51.88,51.88,51.82,51.82,16600.0,36.9002,36.9002,36.8575,36.8575,16600.0
2013-12-27 15:00:00,51.82,51.86,51.82,51.86,9400.0,36.8575,36.886,36.8575,36.886,9400.0
2013-12-27 15:30:00,51.85,51.91,51.81,51.9,25700.0,36.8789,36.9215,36.8504,36.9144,25700.0
2013-12-30 09:30:00,52.1,52.22,52.0,52.03,44400.0,37.0567,37.142,36.9855,37.0069,44400.0
2013-12-30 10:00:00,52.04,52.07,52.03,52.04,33400.0,37.014,37.0353,37.0069,37.014,33400.0
2013-12-30 10:30:00,52.03,52.09,52.03,52.09,12600.0,37.0069,37.0496,37.0069,37.0496,12600.0
2013-12-30 11:00:00,52.07,52.17,52.07,52.11,8900.0,37.0353,37.1065,37.0353,37.0638,8900.0
2013-12-30 11:30:00,52.11,52.17,52.09,52.13,20400.0,37.0638,37.1065,37.0496,37.078,20400.0
2013-12-30 12:00:00,52.13,52.16,52.12,52.12,9100.0,37.078,37.0993,37.0709,37.0709,9100.0
2013-12-30 12:30:00,52.13,52.14,52.1,52.13,12900.0,37.078,37.0851,37.0567,37.078,12900.0
2013-12-30 13:00:00,52.11,52.17,52.1,52.12,12600.0,37.0638,37.1065,37.0567,37.0709,12600.0
2013-12-30 13:30:00,52.15,52.16,52.13,52.14,4900.0,37.0922,37.0993,37.078,37.0851,4900.0
2013-12-30 14:00:00,52.14,52.17,52.12,52.12,9600.0,37.0851,37.1065,37.0709,37.0709,9600.0
2013-12-30 14:30:00,52.13,52.16,52.1,52.16,327500.0,37.078,37.0993,37.0567,37.0993,327500.0
2013-12-30 15:00:00,52.16,52.16,52.12,52.14,13700.0,37.0993,37.0993,37.0709,37.0851,13700.0
2013-12-30 15:30:00,52.13,52.17,52.12,52.15,15700.0,37.078,37.1065,37.0709,37.0922,15700.0
2013-12-31 09:30:00,52.44,52.45,52.24,52.27,37800.0,37.2985,37.3056,37.1562,37.1776,37800.0
2013-12-31 10:00:00,52.29,52.32,52.28,52.31,18900.0,37.1918,37.2131,37.1847,37.206,18900.0
2013-12-31 10:30:00,52.3,52.34,52.29,52.31,14100.0,37.1989,37.2274,37.1918,37.206,14100.0
2013-12-31 11:00:00,52.34,52.38,52.33,52.33,15700.0,37.2274,37.2558,37.2203,37.2203,15700.0
2013-12-31 11:30:00,52.36,52.4,52.36,52.38,36400.0,37.2416,37.27,37.2416,37.2558,36400.0
2013-12-31 12:00:00,52.39,52.41,52.36,52.36,13200.0,37.2629,37.2772,37.2416,37.2416,13200.0
2013-12-31 12:30:00,52.36,52.44,52.36,52.43,12800.0,37.2416,37.2985,37.2416,37.2914,12800.0
2013-12-31 13:00:00,52.42,52.42,52.37,52.4,4800.0,37.2843,37.2843,37.2487,37.27,4800.0
2013-12-31 13:30:00,52.4,52.44,52.4,52.44,6100.0,37.27,37.2985,37.27,37.2985,6100.0
2013-12-31 14:00:00,52.44,52.46,52.4,52.41,19200.0,37.2985,37.3127,37.27,37.2772,19200.0
2013-12-31 14:30:00,52.42,52.42,52.31,52.36,10700.0,37.2843,37.2843,37.206,37.2416,10700.0
2013-12-31 15:00:00,52.31,52.36,52.31,52.34,8700.0,37.206,37.2416,37.206,37.2274,8700.0
2013-12-31 15:30:00,52.34,52.48,52.34,52.43,46700.0,37.2274,37.3269,37.2274,37.2914,46700.0
2014-01-02 09:30:00,51.83,51.91,51.57,51.57,66500.0,36.8646,36.9215,36.6797,36.6797,66500.0
2014-01-02 10:00:00,51.57,51.59,51.48,51.51,22200.0,36.6797,36.6939,36.6157,36.637,22200.0
2014-01-02 10:30:00,51.52,51.54,51.43,51.47,14500.0,36.6441,36.6584,36.5801,36.6086,14500.0
2014-01-02 11:00:00,51.46,51.54,51.41,51.41,156000.0,36.6015,36.6584,36.5659,36.5659,156000.0
2014-01-02 11:30:00,51.41,51.44,51.33,51.35,14800.0,36.5659,36.5872,36.509,36.5232,14800.0
2014-01-02 12:00:00,51.34,51.35,51.3,51.31,12900.0,36.5161,36.5232,36.4877,36.4948,12900.0
2014-01-02 12:30:00,51.31,51.34,51.25,51.34,27900.0,36.4948,36.5161,36.4521,36.5161,27900.0
2014-01-02 13:00:00,51.31,51.36,51.29,51.33,12200.0,36.4948,36.5303,36.4805,36.509,12200.0
2014-01-02 13:30:00,51.29,51.35,51.27,51.33,21600.0,36.4805,36.5232,36.4663,36.509,21600.0
2014-01-02 14:00:00,51.34,51.35,51.23,51.28,241400.0,36.5161,36.5232,36.4379,36.4734,241400.0
2014-01-02 14:30:00,51.28,51.33,51.25,51.27,7300.0,36.4734,36.509,36.4521,36.4663,7300.0
2014-01-02 15:00:00,51.29,51.35,51.27,51.3,12400.0,36.4805,36.5232,36.4663,36.4877,12400.0
2014-01-02 15:30:00,51.31,51.35,51.27,51.35,18200.0,36.4948,36.5232,36.4663,36.5232,18200.0
2014-01-03 09:30:00,51.64,51.66,51.46,51.5,160200.0,36.7295,36.7437,36.6015,36.6299,160200.0
2014-01-03 10:00:00,51.52,51.54,51.44,51.49,203100.0,36.6441,36.6584,36.5872,36.6228,203100.0
2014-01-03 10:30:00,51.5,51.54,51.47,51.48,28400.0,36.6299,36.6584,36.6086,36.6157,28400.0
2014-01-03 11:00:00,51.51,51.52,51.41,51.41,46400.0,36.637,36.6441,36.5659,36.5659,46400.0
2014-01-03 11:30:00,51.4,51.44,51.34,51.34,88100.0,36.5588,36.5872,36.5161,36.5161,88100.0
2014-01-03 12:00:00,51.34,51.36,51.32,51.35,20600.0,36.5161,36.5303,36.5019,36.5232,20600.0
2014-01-03 12:30:00,51.36,51.4,51.33,51.35,56400.0,36.5303,36.5588,36.509,36.5232,56400.0
2014-01-03 13:00:00,51.37,51.4,51.34,51.37,14800.0,36.5375,36.5588,36.5161,36.5375,14800.0
2014-01-03 13:30:00,51.37,51.38,51.32,51.36,12500.0,36.5375,36.5446,36.5019,36.5303,12500.0
2014-01-03 14:00:00,51.39,51.43,51.36,51.41,7300.0,36.5517,36.5801,36.5303,36.5659,7300.0
2014-01-03 14:30:00,51.41,51.49,51.39,51.47,27100.0,36.5659,36.6228,36.5517,36.6086,27100.0
2014-01-03 15:00:00,51.48,51.49,51.41,51.41,24700.0,36.6157,36.6228,36.5659,36.5659,24700.0
2014-01-03 15:30:00,51.44,51.47,51.35,51.38,24300.0,36.5872,36.6086,36.5232,36.5446,24300.0
2014-01-06 09:30:00,51.59,51.59,51.3,51.36,44800.0,36.6939,36.6939,36.4877,36.5303,44800.0
2014-01-06 10:00:00,51.34,51.41,51.34,51.39,42800.0,36.5161,36.5659,36.5161,36.5517,42800.0
2014-01-06 10:30:00,51.41,51.41,51.31,51.36,9600.0,36.5659,36.5659,36.4948,36.5303,9600.0
2014-01-06 11:00:00,51.35,51.35,51.26,51.28,27400.0,36.5232,36.5232,36.4592,36.4734,27400.0
2014-01-06 11:30:00,51.3,51.33,51.27,51.33,7900.0,36.4877,36.509,36.4663,36.509,7900.0
2014-01-06 12:00:00,51.31,51.33,51.31,51.31,9800.0,36.4948,36.509,36.4948,36.4948,9800.0
2014-01-06 12:30:00,51.3,51.32,51.25,51.32,5700.0,36.4877,36.5019,36.4521,36.5019,5700.0
2014-01-06 13:00:00,51.33,51.34,51.28,51.33,8500.0,36.509,36.5161,36.4734,36.509,8500.0
2014-01-06 13:30:00,51.31,51.39,51.3,51.39,7100.0,36.4948,36.5517,36.4877,36.5517,7100.0
2014-01-06 14:00:00,51.39,51.39,51.32,51.33,16500.0,36.5517,36.5517,36.5019,36.509,16500.0
2014-01-06 14:30:00,51.33,51.35,51.32,51.34,3600.0,36.509,36.5232,36.5019,36.5161,3600.0
2014-01-06 15:00:00,51.32,51.34,51.3,51.33,7100.0,36.5019,36.5161,36.4877,36.509,7100.0
2014-01-06 15:30:00,51.34,51.34,51.27,51.3,22700.0,36.5161,36.5161,36.4663,36.4877,22700.0
2014-01-07 09:30:00,51.37,51.54,51.34,51.54,28300.0,36.5375,36.6584,36.5161,36.6584,28300.0
2014-01-07 10:00:00,51.55,51.55,51.44,51.54,8800.0,36.6655,36.6655,36.5872,36.6584,8800.0
2014-01-07 10:30:00,51.55,51.58,51.49,51.54,53500.0,36.6655,36.6868,36.6228,36.6584,53500.0
2014-01-07 11:00:00,51.55,51.57,51.52,51.55,18500.0,36.6655,36.6797,36.6441,36.6655,18500.0
2014-01-07 11:30:00,51.54,51.54,51.5,51.51,9100.0,36.6584,36.6584,36.6299,36.637,9100.0
2014-01-07 12:00:00,51.52,51.53,51.51,51.53,10900.0,36.6441,36.6513,36.637,36.6513,10900.0
2014-01-07 12:30:00,51.51,51.55,51.51,51.54,3000.0,36.637,36.6655,36.637,36.6584,3000.0
2014-01-07 13:00:00,51.52,51.55,51.52,51.54,3400.0,36.6441,36.6655,36.6441,36.6584,3400.0
2014-01-07 13:30:00,51.55,51.57,51.5,51.5,7700.0,36.6655,36.6797,36.6299,36.6299,7700.0
2014-01-07 14:00:00,51.47,51.55,51.45,51.55,208700.0,36.6086,36.6655,36.5944,36.6655,208700.0
2014-01-07 14:30:00,51.55,51.57,51.54,51.55,11700.0,36.6655,36.6797,36.6584,36.6655,11700.0
2014-01-07 15:00:00,51.57,51.57,51.54,51.54,6000.0,36.6797,36.6797,36.6584,36.6584,6000.0
2014-01-07 15:30:00,51.57,51.6,51.54,51.55,15900.0,36.6797,36.701,36.6584,36.6655,15900.0
2014-01-08 09:30:00,51.54,51.56,51.43,51.48,74800.0,36.6584,36.6726,36.5801,36.6157,74800.0
2014-01-08 10:00:00,51.5,51.6,51.5,51.57,23600.0,36.6299,36.701,36.6299,36.6797,23600.0
2014-01-08 10:30:00,51.57,51.61,51.51,51.51,10200.0,36.6797,36.7082,36.637,36.637,10200.0
2014-01-08 11:00:00,51.54,51.55,51.43,51.46,236800.0,36.6584,36.6655,36.5801,36.6015,236800.0
2014-01-08 11:30:00,51.45,51.55,51.45,51.55,5500.0,36.5944,36.6655,36.5944,36.6655,5500.0
2014-01-08 12:00:00,51.51,51.55,51.5,51.5,4900.0,36.637,36.6655,36.6299,36.6299,4900.0
2014-01-08 12:30:00,51.51,51.51,51.47,51.51,4900.0,36.637,36.637,36.6086,36.637,4900.0
2014-01-08 13:00:00,51.51,51.53,51.47,51.5,11200.0,36.637,36.6513,36.6086,36.6299,11200.0
2014-01-08 13:30:00,51.48,51.53,51.48,51.52,5900.0,36.6157,36.6513,36.6157,36.6441,5900.0
2014-01-08 14:00:00,51.5,51.54,51.42,51.51,11000.0,36.6299,36.6584,36.573,36.637,11000.0
2014-01-08 14:30:00,51.48,51.51,51.44,51.48,16500.0,36.6157,36.637,36.5872,36.6157,16500.0
2014-01-08 15:00:00,51.48,51.49,51.42,51.42,18400.0,36.6157,36.6228,36.573,36.573,18400.0
2014-01-08 15:30:00,51.42,51.51,51.4,51.51,32700.0,36.573,36.637,36.5588,36.637,32700.0
2014-01-09 09:30:00,51.37,51.59,51.36,51.4,33000.0,36.5375,36.6939,36.5303,36.5588,33000.0
2014-01-09 10:00:00,51.4,51.43,51.34,51.35,62000.0,36.5588,36.5801,36.5161,36.5232,62000.0
2014-01-09 10:30:00,51.36,51.37,51.17,51.24,14000.0,36.5303,36.5375,36.3952,36.445,14000.0
2014-01-09 11:00:00,51.19,51.2,51.11,51.19,6800.0,36.4094,36.4165,36.3525,36.4094,6800.0
2014-01-09 11:30:00,51.21,51.23,51.18,51.22,7100.0,36.4236,36.4379,36.4023,36.4308,7100.0
2014-01-09 12:00:00,51.23,51.27,51.21,51.27,9100.0,36.4379,36.4663,36.4236,36.4663,9100.0
2014-01-09 12:30:00,51.27,51.32,51.25,51.32,5900.0,36.4663,36.5019,36.4521,36.5019,5900.0
2014-01-09 13:00:00,51.34,51.35,51.3,51.31,7100.0,36.5161,36.5232,36.4877,36.4948,7100.0
2014-01-09 13:30:00,51.32,51.32,51.26,51.28,9900.0,36.5019,36.5019,36.4592,36.4734,9900.0
2014-01-09 14:00:00,51.27,51.28,51.21,51.27,11400.0,36.4663,36.4734,36.4236,36.4663,11400.0
2014-01-09 14:30:00,51.27,51.33,51.23,51.32,11400.0,36.4663,36.509,36.4379,36.5019,11400.0
2014-01-09 15:00:00,51.31,51.4,51.29,51.4,8600.0,36.4948,36.5588,36.4805,36.5588,8600.0
2014-01-09 15:30:00,51.4,51.42,51.35,51.41,80200.0,36.5588,36.573,36.5232,36.5659,80200.0
2014-01-10 09:30:00,51.73,51.77,51.56,51.75,48700.0,36.7935,36.822,36.6726,36.8077,48700.0
2014-01-10 10:00:00,51.75,51.75,51.63,51.7,12400.0,36.8077,36.8077,36.7224,36.7722,12400.0
2014-01-10 10:30:00,51.71,51.76,51.68,51.74,14100.0,36.7793,36.8148,36.7579,36.8006,14100.0
2014-01-10 11:00:00,51.72,51.74,51.65,51.7,17200.0,36.7864,36.8006,36.7366,36.7722,17200.0
2014-01-10 11:30:00,51.68,51.7,51.67,51.7,8200.0,36.7579,36.7722,36.7508,36.7722,8200.0
2014-01-10 12:00:00,51.7,51.74,51.66,51.73,4200.0,36.7722,36.8006,36.7437,36.7935,4200.0
2014-01-10 12:30:00,51.74,51.81,51.74,51.78,6500.0,36.8006,36.8504,36.8006,36.8291,6500.0
2014-01-10 13:00:00,51.78,51.78,51.76,51.77,1800.0,36.8291,36.8291,36.8148,36.822,1800.0
2014-01-10 13:30:00,51.78,51.82,51.76,51.78,6100.0,36.8291,36.8575,36.8148,36.8291,6100.0
2014-01-10 14:00:00,51.78,51.84,51.77,51.78,7500.0,36.8291,36.8717,36.822,36.8291,7500.0
2014-01-10 14:30:00,51.83,51.85,51.79,51.79,3400.0,36.8646,36.8789,36.8362,36.8362,3400.0
2014-01-10 15:00:00,51.82,51.93,51.82,51.92,8300.0,36.8575,36.9358,36.8575,36.9286,8300.0
2014-01-10 15:30:00,51.93,51.95,51.88,51.92,29100.0,36.9358,36.95,36.9002,36.9286,29100.0
2014-01-13 09:30:00,51.99,51.99,51.79,51.84,53300.0,36.9784,36.9784,36.8362,36.8717,53300.0
2014-01-13 10:00:00,51.83,51.87,51.8,51.85,10100.0,36.8646,36.8931,36.8433,36.8789,10100.0
2014-01-13 10:30:00,51.85,51.86,51.82,51.82,10500.0,36.8789,36.886,36.8575,36.8575,10500.0
2014-01-13 11:00:00,51.85,51.85,51.77,51.78,20400.0,36.8789,36.8789,36.822,36.8291,20400.0
2014-01-13 11:30:00,51.8,51.83,51.77,51.8,8500.0,36.8433,36.8646,36.822,36.8433,8500.0
2014-01-13 12:00:00,51.81,51.81,51.73,51.73,30100.0,36.8504,36.8504,36.7935,36.7935,30100.0
2014-01-13 12:30:00,51.72,51.73,51.65,51.65,12900.0,36.7864,36.7935,36.7366,36.7366,12900.0
2014-01-13 13:00:00,51.6,51.67,51.59,51.66,19400.0,36.701,36.7508,36.6939,36.7437,19400.0
2014-01-13 13:30:00,51.63,51.66,51.57,51.66,17800.0,36.7224,36.7437,36.6797,36.7437,17800.0
2014-01-13 14:00:00,51.65,51.65,51.58,51.6,7100.0,36.7366,36.7366,36.6868,36.701,7100.0
2014-01-13 14:30:00,51.57,51.59,51.5,51.52,9800.0,36.6797,36.6939,36.6299,36.6441,9800.0
2014-01-13 15:00:00,51.5,51.5,51.43,51.49,93300.0,36.6299,36.6299,36.5801,36.6228,93300.0
2014-01-13 15:30:00,51.45,51.52,51.39,51.51,21500.0,36.5944,36.6441,36.5517,36.637,21500.0
2014-01-14 09:30:00,51.83,51.83,51.53,51.59,26100.0,36.8646,36.8646,36.6513,36.6939,26100.0
2014-01-14 10:00:00,51.63,51.68,51.6,51.67,7100.0,36.7224,36.7579,36.701,36.7508,7100.0
2014-01-14 10:30:00,51.69,51.71,51.66,51.71,61700.0,36.7651,36.7793,36.7437,36.7793,61700.0
2014-01-14 11:00:00,51.76,51.81,51.73,51.76,8700.0,36.8148,36.8504,36.7935,36.8148,8700.0
2014-01-14 11:30:00,51.75,51.79,51.74,51.79,4200.0,36.8077,36.8362,36.8006,36.8362,4200.0
2014-01-14 12:00:00,51.8,51.87,51.8,51.87,9300.0,36.8433,36.8931,36.8433,36.8931,9300.0
2014-01-14 12:30:00,51.85,51.88,51.84,51.87,25400.0,36.8789,36.9002,36.8717,36.8931,25400.0
2014-01-14 13:00:00,51.86,51.86,51.82,51.84,9500.0,36.886,36.886,36.8575,36.8717,9500.0
2014-01-14 13:30:00,51.84,51.85,51.8,51.82,10400.0,36.8717,36.8789,36.8433,36.8575,10400.0
2014-01-14 14:00:00,51.82,51.84,51.79,51.84,22900.0,36.8575,36.8717,36.8362,36.8717,22900.0
2014-01-14 14:30:00,51.86,51.87,51.8,51.82,17800.0,36.886,36.8931,36.8433,36.8575,17800.0
2014-01-14 15:00:00,51.84,51.91,51.83,51.88,19700.0,36.8717,36.9215,36.8646,36.9002,19700.0
2014-01-14 15:30:00,51.94,51.94,51.86,51.87,19700.0,36.9429,36.9429,36.886,36.8931,19700.0
2014-01-15 09:30:00,52.01,52.01,51.87,51.88,28400.0,36.9927,36.9927,36.8931,36.9002,28400.0
2014-01-15 10:00:00,51.9,51.98,51.9,51.94,7800.0,36.9144,36.9713,36.9144,36.9429,7800.0
2014-01-15 10:30:00,51.95,51.98,51.91,51.92,5100.0,36.95,36.9713,36.9215,36.9286,5100.0
2014-01-15 11:00:00,51.92,52.0,51.92,51.96,103700.0,36.9286,36.9855,36.9286,36.9571,103700.0
2014-01-15 11:30:00,51.96,52.0,51.91,51.99,6100.0,36.9571,36.9855,36.9215,36.9784,6100.0
2014-01-15 12:00:00,51.99,52.0,51.96,51.98,5300.0,36.9784,36.9855,36.9571,36.9713,5300.0
2014-01-15 12:30:00,51.97,52.0,51.96,51.99,5300.0,36.9642,36.9855,36.9571,36.9784,5300.0
2014-01-15 13:00:00,51.98,52.0,51.92,51.92,12100.0,36.9713,36.9855,36.9286,36.9286,12100.0
2014-01-15 13:30:00,51.92,51.96,51.92,51.94,3600.0,36.9286,36.9571,36.9286,36.9429,3600.0
2014-01-15 14:00:00,51.93,52.0,51.92,52.0,2600.0,36.9358,36.9855,36.9286,36.9855,2600.0
2014-01-15 14:30:00,51.99,52.05,51.99,52.05,5800.0,36.9784,37.0211,36.9784,37.0211,5800.0
2014-01-15 15:00:00,52.03,52.05,52.0,52.03,15000.0,37.0069,37.0211,36.9855,37.0069,15000.0
2014-01-15 15:30:00,52.03,52.06,52.0,52.0,5900.0,37.0069,37.0282,36.9855,36.9855,5900.0
2014-01-16 09:30:00,52.06,52.08,51.9,51.99,18600.0,37.0282,37.0424,36.9144,36.9784,18600.0
2014-01-16 10:00:00,51.97,51.97,51.9,51.93,4400.0,36.9642,36.9642,36.9144,36.9358,4400.0
2014-01-16 10:30:00,51.9,51.9,51.8,51.83,20000.0,36.9144,36.9144,36.8433,36.8646,20000.0
2014-01-16 11:00:00,51.8,51.85,51.8,51.83,6800.0,36.8433,36.8789,36.8433,36.8646,6800.0
2014-01-16 11:30:00,51.88,51.88,51.82,51.85,5000.0,36.9002,36.9002,36.8575,36.8789,5000.0
2014-01-16 12:00:00,51.82,51.88,51.8,51.84,18800.0,36.8575,36.9002,36.8433,36.8717,18800.0
2014-01-16 12:30:00,51.86,51.9,51.81,51.89,6700.0,36.886,36.9144,36.8504,36.9073,6700.0
2014-01-16 13:00:00,51.88,51.95,51.85,51.95,8600.0,36.9002,36.95,36.8789,36.95,8600.0
2014-01-16 13:30:00,51.95,51.96,51.92,51.96,8300.0,36.95,36.9571,36.9286,36.9571,8300.0
2014-01-16 14:00:00,51.94,51.95,51.92,51.95,15400.0,36.9429,36.95,36.9286,36.95,15400.0
2014-01-16 14:30:00,51.94,52.03,51.94,52.02,19100.0,36.9429,37.0069,36.9429,36.9998,19100.0
2014-01-16 15:00:00,52.01,52.01,51.98,51.98,15100.0,36.9927,36.9927,36.9713,36.9713,15100.0
2014-01-16 15:30:00,51.98,52.02,51.95,52.02,26100.0,36.9713,36.9998,36.95,36.9998,26100.0
2014-01-17 09:30:00,52.06,52.06,51.93,51.96,21000.0,37.0282,37.0282,36.9358,36.9571,21000.0
2014-01-17 10:00:00,51.93,51.97,51.9,51.96,34000.0,36.9358,36.9642,36.9144,36.9571,34000.0
2014-01-17 10:30:00,51.95,51.97,51.92,51.93,13000.0,36.95,36.9642,36.9286,36.9358,13000.0
2014-01-17 11:00:00,51.96,52.0,51.94,51.97,12300.0,36.9571,36.9855,36.9429,36.9642,12300.0
2014-01-17 11:30:00,51.97,51.98,51.94,51.96,7200.0,36.9642,36.9713,36.9429,36.9571,7200.0
2014-01-17 12:00:00,51.95,51.97,51.92,51.95,19400.0,36.95,36.9642,36.9286,36.95,19400.0
2014-01-17 12:30:00,51.92,51.95,51.91,51.92,15100.0,36.9286,36.95,36.9215,36.9286,15100.0
2014-01-17 13:00:00,51.91,51.91,51.85,51.85,3400.0,36.9215,36.9215,36.8789,36.8789,3400.0
2014-01-17 13:30:00,51.84,51.86,51.82,51.83,2600.0,36.8717,36.886,36.8575,36.8646,2600.0
2014-01-17 14:00:00,51.84,51.87,51.81,51.84,5700.0,36.8717,36.8931,36.8504,36.8717,5700.0
2014-01-17 14:30:00,51.84,51.87,51.82,51.83,21300.0,36.8717,36.8931,36.8575,36.8646,21300.0
2014-01-17 15:00:00,51.83,51.86,51.76,51.77,20100.0,36.8646,36.886,36.8148,36.822,20100.0
2014-01-17 15:30:00,51.77,51.83,51.75,51.83,22500.0,36.822,36.8646,36.8077,36.8646,22500.0
2014-01-21 09:30:00,52.28,52.28,52.01,52.05,50600.0,37.1847,37.1847,36.9927,37.0211,50600.0
2014-01-21 10:00:00,52.04,52.06,51.9,51.9,13300.0,37.014,37.0282,36.9144,36.9144,13300.0
2014-01-21 10:30:00,51.94,51.94,51.89,51.93,6700.0,36.9429,36.9429,36.9073,36.9358,6700.0
2014-01-21 11:00:00,51.96,51.97,51.81,51.86,14800.0,36.9571,36.9642,36.8504,36.886,14800.0
2014-01-21 11:30:00,51.84,51.88,51.83,51.87,7400.0,36.8717,36.9002,36.8646,36.8931,7400.0
2014-01-21 12:00:00,51.87,51.88,51.82,51.88,8300.0,36.8931,36.9002,36.8575,36.9002,8300.0
2014-01-21 12:30:00,51.88,51.9,51.87,51.88,6300.0,36.9002,36.9144,36.8931,36.9002,6300.0
2014-01-21 13:00:00,51.89,51.92,51.89,51.91,7600.0,36.9073,36.9286,36.9073,36.9215,7600.0
2014-01-21 13:30:00,51.92,51.97,51.92,51.96,14200.0,36.9286,36.9642,36.9286,36.9571,14200.0
2014-01-21 14:00:00,51.97,51.97,51.92,51.96,41500.0,36.9642,36.9642,36.9286,36.9571,41500.0
2014-01-21 14:30:00,51.98,52.02,51.96,51.98,42800.0,36.9713,36.9998,36.9571,36.9713,42800.0
2014-01-21 15:00:00,51.98,52.01,51.95,51.97,40100.0,36.9713,36.9927,36.95,36.9642,40100.0
2014-01-21 15:30:00,51.96,52.03,51.96,52.02,50200.0,36.9571,37.0069,36.9571,36.9998,50200.0
2014-01-22 09:30:00,52.23,52.26,52.0,52.05,34600.0,37.1491,37.1705,36.9855,37.0211,34600.0
2014-01-22 10:00:00,52.06,52.06,51.99,52.04,6800.0,37.0282,37.0282,36.9784,37.014,6800.0
2014-01-22 10:30:00,52.05,52.06,51.92,51.92,7500.0,37.0211,37.0282,36.9286,36.9286,7500.0
2014-01-22 11:00:00,51.98,51.99,51.96,51.98,8200.0,36.9713,36.9784,36.9571,36.9713,8200.0
2014-01-22 11:30:00,51.98,52.01,51.96,51.97,51000.0,36.9713,36.9927,36.9571,36.9642,51000.0
2014-01-22 12:00:00,51.97,52.06,51.96,52.04,58600.0,36.9642,37.0282,36.9571,37.014,58600.0
2014-01-22 12:30:00,52.04,52.05,52.03,52.05,5700.0,37.014,37.0211,37.0069,37.0211,5700.0
2014-01-22 13:00:00,52.05,52.11,52.05,52.11,2100.0,37.0211,37.0638,37.0211,37.0638,2100.0
2014-01-22 13:30:00,52.1,52.1,52.02,52.04,22300.0,37.0567,37.0567,36.9998,37.014,22300.0
2014-01-22 14:00:00,52.05,52.09,52.03,52.09,3300.0,37.0211,37.0496,37.0069,37.0496,3300.0
2014-01-22 14:30:00,52.09,52.1,52.06,52.07,5500.0,37.0496,37.0567,37.0282,37.0353,5500.0
2014-01-22 15:00:00,52.06,52.14,52.06,52.13,8100.0,37.0282,37.0851,37.0282,37.078,8100.0
2014-01-22 15:30:00,52.13,52.15,52.11,52.12,29500.0,37.078,37.0922,37.0638,37.0709,29500.0
2014-01-23 09:30:00,51.96,52.08,51.7,51.71,33800.0,36.9571,37.0424,36.7722,36.7793,33800.0
2014-01-23 10:00:00,51.73,51.75,51.64,51.66,17700.0,36.7935,36.8077,36.7295,36.7437,17700.0
2014-01-23 10:30:00,51.61,51.67,51.53,51.59,15500.0,36.7082,36.7508,36.6513,36.6939,15500.0
2014-01-23 11:00:00,51.59,51.61,51.51,51.58,23300.0,36.6939,36.7082,36.637,36.6868,23300.0
2014-01-23 11:30:00,51.59,51.63,51.58,51.63,4700.0,36.6939,36.7224,36.6868,36.7224,4700.0
2014-01-23 12:00:00,51.64,51.64,51.54,51.57,16700.0,36.7295,36.7295,36.6584,36.6797,16700.0
2014-01-23 12:30:00,51.52,51.57,51.5,51.52,10000.0,36.6441,36.6797,36.6299,36.6441,10000.0
2014-01-23 13:00:00,51.5,51.51,51.48,51.49,7600.0,36.6299,36.637,36.6157,36.6228,7600.0
2014-01-23 13:30:00,51.47,51.47,51.4,51.4,8800.0,36.6086,36.6086,36.5588,36.5588,8800.0
2014-01-23 14:00:00,51.38,51.47,51.38,51.47,9600.0,36.5446,36.6086,36.5446,36.6086,9600.0
2014-01-23 14:30:00,51.46,51.54,51.44,51.51,8300.0,36.6015,36.6584,36.5872,36.637,8300.0
2014-01-23 15:00:00,51.53,51.53,51.47,51.52,10600.0,36.6513,36.6513,36.6086,36.6441,10600.0
2014-01-23 15:30:00,51.52,51.61,51.51,51.61,16800.0,36.6441,36.7082,36.637,36.7082,16800.0
2014-01-24 09:30:00,51.0,51.11,50.75,50.84,68300.0,36.2743,36.3525,36.0965,36.1605,68300.0
2014-01-24 10:00:00,50.84,50.86,50.7,50.76,30800.0,36.1605,36.1747,36.0609,36.1036,30800.0
2014-01-24 10:30:00,50.74,50.74,50.52,50.64,24000.0,36.0894,36.0894,35.9329,36.0182,24000.0
2014-01-24 11:00:00,50.6,50.65,50.45,50.45,52600.0,35.9898,36.0253,35.8831,35.8831,52600.0
2014-01-24 11:30:00,50.47,50.63,50.46,50.63,8100.0,35.8973,36.0111,35.8902,36.0111,8100.0
2014-01-24 12:00:00,50.62,50.62,50.51,50.53,14600.0,36.004,36.004,35.9258,35.94,14600.0
2014-01-24 12:30:00,50.55,50.55,50.5,50.54,10900.0,35.9542,35.9542,35.9187,35.9471,10900.0
2014-01-24 13:00:00,50.5,50.59,50.5,50.54,10400.0,35.9187,35.9827,35.9187,35.9471,10400.0
2014-01-24 13:30:00,50.53,50.55,50.49,50.53,6400.0,35.94,35.9542,35.9115,35.94,6400.0
2014-01-24 14:00:00,50.51,50.52,50.36,50.38,33600.0,35.9258,35.9329,35.8191,35.8333,33600.0
2014-01-24 14:30:00,50.43,50.47,50.4,50.46,17600.0,35.8689,35.8973,35.8475,35.8902,17600.0
2014-01-24 15:00:00,50.43,50.45,50.35,50.36,14600.0,35.8689,35.8831,35.812,35.8191,14600.0
2014-01-24 15:30:00,50.36,50.41,50.28,50.29,32100.0,35.8191,35.8546,35.7622,35.7693,32100.0
2014-01-27 09:30:00,50.47,50.47,50.25,50.33,115200.0,35.8973,35.8973,35.7408,35.7977,115200.0
2014-01-27 10:00:00,50.3,50.34,50.0,50.01,18800.0,35.7764,35.8049,35.563,35.5701,18800.0
2014-01-27 10:30:00,50.0,50.15,50.0,50.08,21900.0,35.563,35.6697,35.563,35.6199,21900.0
2014-01-27 11:00:00,50.06,50.12,50.05,50.05,3200.0,35.6057,35.6484,35.5986,35.5986,3200.0
2014-01-27 11:30:00,50.07,50.07,49.93,49.93,18900.0,35.6128,35.6128,35.5132,35.5132,18900.0
2014-01-27 12:00:00,49.93,49.93,49.7,49.77,40100.0,35.5132,35.5132,35.3496,35.3994,40100.0
2014-01-27 12:30:00,49.8,49.82,49.75,49.81,5400.0,35.4208,35.435,35.3852,35.4279,5400.0
2014-01-27 13:00:00,49.8,49.88,49.78,49.86,8900.0,35.4208,35.4777,35.4065,35.4634,8900.0
2014-01-27 13:30:00,49.89,50.03,49.83,50.02,6600.0,35.4848,35.5844,35.4421,35.5772,6600.0
2014-01-27 14:00:00,50.0,50.09,49.98,50.05,22000.0,35.563,35.627,35.5488,35.5986,22000.0
2014-01-27 14:30:00,50.08,50.15,50.06,50.13,13800.0,35.6199,35.6697,35.6057,35.6555,13800.0
2014-01-27 15:00:00,50.13,50.2,50.11,50.12,52800.0,35.6555,35.7053,35.6413,35.6484,52800.0
2014-01-27 15:30:00,50.14,50.15,49.98,49.98,21600.0,35.6626,35.6697,35.5488,35.5488,21600.0
2014-01-28 09:30:00,50.3,50.35,50.21,50.35,18700.0,35.7764,35.812,35.7124,35.812,18700.0
2014-01-28 10:00:00,50.33,50.39,50.3,50.33,11900.0,35.7977,35.8404,35.7764,35.7977,11900.0
2014-01-28 10:30:00,50.32,50.38,50.32,50.34,5300.0,35.7906,35.8333,35.7906,35.8049,5300.0
2014-01-28 11:00:00,50.36,50.4,50.3,50.31,4600.0,35.8191,35.8475,35.7764,35.7835,4600.0
2014-01-28 11:30:00,50.27,50.29,50.22,50.27,10300.0,35.7551,35.7693,35.7195,35.7551,10300.0
2014-01-28 12:00:00,50.28,50.32,50.28,50.32,3100.0,35.7622,35.7906,35.7622,35.7906,3100.0
2014-01-28 12:30:00,50.34,50.39,50.33,50.33,5800.0,35.8049,35.8404,35.7977,35.7977,5800.0
2014-01-28 13:00:00,50.35,50.4,50.34,50.39,3500.0,35.812,35.8475,35.8049,35.8404,3500.0
2014-01-28 13:30:00,50.37,50.39,50.35,50.35,6600.0,35.8262,35.8404,35.812,35.812,6600.0
2014-01-28 14:00:00,50.36,50.39,50.35,50.38,6200.0,35.8191,35.8404,35.812,35.8333,6200.0
2014-01-28 14:30:00,50.38,50.42,50.38,50.42,3800.0,35.8333,35.8618,35.8333,35.8618,3800.0
2014-01-28 15:00:00,50.42,50.43,50.36,50.42,21300.0,35.8618,35.8689,35.8191,35.8618,21300.0
2014-01-28 15:30:00,50.41,50.46,50.39,50.43,31700.0,35.8546,35.8902,35.8404,35.8689,31700.0
2014-01-29 09:30:00,49.93,50.0,49.75,49.84,23800.0,35.5132,35.563,35.3852,35.4492,23800.0
2014-01-29 10:00:00,49.91,49.99,49.81,49.86,13600.0,35.499,35.5559,35.4279,35.4634,13600.0
2014-01-29 10:30:00,49.86,50.0,49.86,49.93,13700.0,35.4634,35.563,35.4634,35.5132,13700.0
2014-01-29 11:00:00,50.02,50.12,50.0,50.09,5900.0,35.5772,35.6484,35.563,35.627,5900.0
2014-01-29 11:30:00,50.1,50.13,50.01,50.08,3000.0,35.6341,35.6555,35.5701,35.6199,3000.0
2014-01-29 12:00:00,50.07,50.1,49.99,50.0,8900.0,35.6128,35.6341,35.5559,35.563,8900.0
2014-01-29 12:30:00,50.01,50.01,49.91,49.97,9900.0,35.5701,35.5701,35.499,35.5417,9900.0
2014-01-29 13:00:00,49.96,49.99,49.92,49.96,17100.0,35.5346,35.5559,35.5061,35.5346,17100.0
2014-01-29 13:30:00,49.96,50.12,49.95,50.12,6100.0,35.5346,35.6484,35.5275,35.6484,6100.0
2014-01-29 14:00:00,50.02,50.06,49.75,49.89,23100.0,35.5772,35.6057,35.3852,35.4848,23100.0
2014-01-29 14:30:00,49.91,50.05,49.9,49.9,8100.0,35.499,35.5986,35.4919,35.4919,8100.0
2014-01-29 15:00:00,49.89,49.89,49.8,49.81,6600.0,35.4848,35.4848,35.4208,35.4279,6600.0
2014-01-29 15:30:00,49.81,49.92,49.79,49.88,22700.0,35.4279,35.5061,35.4137,35.4777,22700.0
2014-01-30 09:30:00,50.29,50.29,50.02,50.04,49800.0,35.7693,35.7693,35.5772,35.5915,49800.0
2014-01-30 10:00:00,50.02,50.07,50.0,50.05,17700.0,35.5772,35.6128,35.563,35.5986,17700.0
2014-01-30 10:30:00,50.03,50.09,49.99,50.07,3200.0,35.5844,35.627,35.5559,35.6128,3200.0
2014-01-30 11:00:00,50.04,50.11,49.98,50.06,16400.0,35.5915,35.6413,35.5488,35.6057,16400.0
2014-01-30 11:30:00,50.08,50.23,50.06,50.21,12000.0,35.6199,35.7266,35.6057,35.7124,12000.0
2014-01-30 12:00:00,50.17,50.23,50.16,50.19,7900.0,35.6839,35.7266,35.6768,35.6982,7900.0
2014-01-30 12:30:00,50.22,50.28,50.22,50.28,7200.0,35.7195,35.7622,35.7195,35.7622,7200.0
2014-01-30 13:00:00,50.24,50.27,50.21,50.21,11000.0,35.7337,35.7551,35.7124,35.7124,11000.0
2014-01-30 13:30:00,50.21,50.21,50.15,50.15,11600.0,35.7124,35.7124,35.6697,35.6697,11600.0
2014-01-30 14:00:00,50.18,50.18,50.12,50.17,11300.0,35.6911,35.6911,35.6484,35.6839,11300.0
2014-01-30 14:30:00,50.2,50.21,50.17,50.17,5600.0,35.7053,35.7124,35.6839,35.6839,5600.0
2014-01-30 15:00:00,50.22,50.26,50.2,50.22,14800.0,35.7195,35.748,35.7053,35.7195,14800.0
2014-01-30 15:30:00,50.25,50.25,50.16,50.2,16100.0,35.7408,35.7408,35.6768,35.7053,16100.0
2014-01-31 09:30:00,49.44,49.44,49.25,49.3,57100.0,35.1647,35.1647,35.0296,35.0651,57100.0
2014-01-31 10:00:00,49.26,49.41,49.26,49.33,18100.0,35.0367,35.1434,35.0367,35.0865,18100.0
2014-01-31 10:30:00,49.35,49.45,49.31,49.45,21900.0,35.1007,35.1718,35.0723,35.1718,21900.0
2014-01-31 11:00:00,49.47,49.66,49.47,49.65,8300.0,35.1861,35.3212,35.1861,35.3141,8300.0
2014-01-31 11:30:00,49.7,49.7,49.65,49.66,7800.0,35.3496,35.3496,35.3141,35.3212,7800.0
2014-01-31 12:00:00,49.72,49.76,49.71,49.71,10700.0,35.3639,35.3923,35.3568,35.3568,10700.0
2014-01-31 12:30:00,49.71,49.71,49.65,49.67,4500.0,35.3568,35.3568,35.3141,35.3283,4500.0
2014-01-31 13:00:00,49.67,49.68,49.61,49.65,7100.0,35.3283,35.3354,35.2856,35.3141,7100.0
2014-01-31 13:30:00,49.67,49.79,49.66,49.73,13500.0,35.3283,35.4137,35.3212,35.371,13500.0
2014-01-31 14:00:00,49.81,49.82,49.73,49.79,7500.0,35.4279,35.435,35.371,35.4137,7500.0
2014-01-31 14:30:00,49.79,49.8,49.71,49.71,28800.0,35.4137,35.4208,35.3568,35.3568,28800.0
2014-01-31 15:00:00,49.71,49.74,49.62,49.62,8100.0,35.3568,35.3781,35.2927,35.2927,8100.0
2014-01-31 15:30:00,49.62,49.67,49.57,49.57,21300.0,35.2927,35.3283,35.2572,35.2572,21300.0
2014-02-03 09:30:00,49.6,49.6,49.37,49.45,73300.0,35.2785,35.2785,35.1149,35.1718,73300.0
2014-02-03 10:00:00,49.45,49.45,49.15,49.22,13200.0,35.1718,35.1718,34.9585,35.0082,13200.0
2014-02-03 10:30:00,49.21,49.33,49.13,49.25,12700.0,35.0011,35.0865,34.9442,35.0296,12700.0
2014-02-03 11:00:00,49.27,49.27,49.0,49.02,41400.0,35.0438,35.0438,34.8518,34.866,41400.0
2014-02-03 11:30:00,49.01,49.08,48.88,48.88,55400.0,34.8589,34.9087,34.7664,34.7664,55400.0
2014-02-03 12:00:00,48.86,48.88,48.8,48.85,20600.0,34.7522,34.7664,34.7095,34.7451,20600.0
2014-02-03 12:30:00,48.88,48.91,48.86,48.89,12100.0,34.7664,34.7877,34.7522,34.7735,12100.0
2014-02-03 13:00:00,48.88,48.9,48.75,48.75,35100.0,34.7664,34.7806,34.6739,34.6739,35100.0
2014-02-03 13:30:00,48.8,48.82,48.73,48.79,23300.0,34.7095,34.7237,34.6597,34.7024,23300.0
2014-02-03 14:00:00,48.79,48.85,48.75,48.81,40700.0,34.7024,34.7451,34.6739,34.7166,40700.0
2014-02-03 14:30:00,48.8,48.81,48.65,48.68,13700.0,34.7095,34.7166,34.6028,34.6242,13700.0
2014-02-03 15:00:00,48.65,48.72,48.64,48.71,27500.0,34.6028,34.6526,34.5957,34.6455,27500.0
2014-02-03 15:30:00,48.74,48.75,48.6,48.64,216600.0,34.6668,34.6739,34.5673,34.5957,216600.0
2014-02-04 09:30:00,48.9,49.05,48.8,49.0,81900.0,34.7806,34.8873,34.7095,34.8518,81900.0
2014-02-04 10:00:00,49.01,49.03,48.91,48.91,18400.0,34.8589,34.8731,34.7877,34.7877,18400.0
2014-02-04 10:30:00,48.96,49.01,48.93,48.93,23300.0,34.8233,34.8589,34.802,34.802,23300.0
2014-02-04 11:00:00,48.94,49.05,48.94,48.98,4000.0,34.8091,34.8873,34.8091,34.8375,4000.0
2014-02-04 11:30:00,48.97,49.04,48.94,49.04,16200.0,34.8304,34.8802,34.8091,34.8802,16200.0
2014-02-04 12:00:00,49.07,49.11,49.05,49.05,5600.0,34.9016,34.93,34.8873,34.8873,5600.0
2014-02-04 12:30:00,49.1,49.12,49.06,49.1,16400.0,34.9229,34.9371,34.8944,34.9229,16400.0
2014-02-04 13:00:00,49.12,49.12,49.08,49.11,7600.0,34.9371,34.9371,34.9087,34.93,7600.0
2014-02-04 13:30:00,49.12,49.12,49.05,49.05,10800.0,34.9371,34.9371,34.8873,34.8873,10800.0
2014-02-04 14:00:00,49.06,49.1,49.03,49.09,53300.0,34.8944,34.9229,34.8731,34.9158,53300.0
2014-02-04 14:30:00,49.05,49.12,49.05,49.08,13900.0,34.8873,34.9371,34.8873,34.9087,13900.0
2014-02-04 15:00:00,49.08,49.12,49.05,49.05,12600.0,34.9087,34.9371,34.8873,34.8873,12600.0
2014-02-04 15:30:00,49.01,49.16,49.0,49.14,16900.0,34.8589,34.9656,34.8518,34.9513,16900.0
2014-02-05 09:30:00,49.13,49.13,48.93,48.93,15500.0,34.9442,34.9442,34.802,34.802,15500.0
2014-02-05 10:00:00,49.09,49.09,48.86,48.87,10900.0,34.9158,34.9158,34.7522,34.7593,10900.0
2014-02-05 10:30:00,48.9,48.98,48.9,48.98,9600.0,34.7806,34.8375,34.7806,34.8375,9600.0
2014-02-05 11:00:00,48.95,49.0,48.9,49.0,5700.0,34.8162,34.8518,34.7806,34.8518,5700.0
2014-02-05 11:30:00,48.99,49.08,48.98,49.05,8400.0,34.8447,34.9087,34.8375,34.8873,8400.0
2014-02-05 12:00:00,49.06,49.12,49.04,49.08,3700.0,34.8944,34.9371,34.8802,34.9087,3700.0
2014-02-05 12:30:00,49.06,49.09,49.02,49.08,4800.0,34.8944,34.9158,34.866,34.9087,4800.0
2014-02-05 13:00:00,49.12,49.2,49.12,49.14,10100.0,34.9371,34.994,34.9371,34.9513,10100.0
2014-02-05 13:30:00,49.17,49.23,49.13,49.22,19700.0,34.9727,35.0154,34.9442,35.0082,19700.0
2014-02-05 14:00:00,49.17,49.23,49.15,49.15,7900.0,34.9727,35.0154,34.9585,34.9585,7900.0
2014-02-05 14:30:00,49.18,49.18,49.11,49.11,7300.0,34.9798,34.9798,34.93,34.93,7300.0
2014-02-05 15:00:00,49.11,49.18,49.11,49.17,16400.0,34.93,34.9798,34.93,34.9727,16400.0
2014-02-05 15:30:00,49.16,49.22,49.14,49.17,15800.0,34.9656,35.0082,34.9513,34.9727,15800.0
2014-02-06 09:30:00,49.63,49.8,49.56,49.8,19300.0,35.2999,35.4208,35.2501,35.4208,19300.0
2014-02-06 10:00:00,49.76,49.89,49.76,49.83,17600.0,35.3923,35.4848,35.3923,35.4421,17600.0
2014-02-06 10:30:00,49.88,50.0,49.86,49.93,4200.0,35.4777,35.563,35.4634,35.5132,4200.0
2014-02-06 11:00:00,49.93,49.97,49.88,49.92,7900.0,35.5132,35.5417,35.4777,35.5061,7900.0
2014-02-06 11:30:00,49.97,50.0,49.94,49.99,8100.0,35.5417,35.563,35.5203,35.5559,8100.0
2014-02-06 12:00:00,50.01,50.02,49.95,49.98,5300.0,35.5701,35.5772,35.5275,35.5488,5300.0
2014-02-06 12:30:00,49.99,50.02,49.97,49.99,19800.0,35.5559,35.5772,35.5417,35.5559,19800.0
2014-02-06 13:00:00,49.97,50.01,49.95,49.95,19100.0,35.5417,35.5701,35.5275,35.5275,19100.0
2014-02-06 13:30:00,49.92,49.99,49.92,49.97,9700.0,35.5061,35.5559,35.5061,35.5417,9700.0
2014-02-06 14:00:00,50.0,50.09,50.0,50.05,11900.0,35.563,35.627,35.563,35.5986,11900.0
2014-02-06 14:30:00,50.07,50.08,50.02,50.04,11200.0,35.6128,35.6199,35.5772,35.5915,11200.0
2014-02-06 15:00:00,50.0,50.05,50.0,50.02,6100.0,35.563,35.5986,35.563,35.5772,6100.0
2014-02-06 15:30:00,50.02,50.07,50.0,50.05,29000.0,35.5772,35.6128,35.563,35.5986,29000.0
2014-02-07 09:30:00,50.44,50.44,50.27,50.29,42600.0,35.876,35.876,35.7551,35.7693,42600.0
2014-02-07 10:00:00,50.34,50.34,50.16,50.16,3900.0,35.8049,35.8049,35.6768,35.6768,3900.0
2014-02-07 10:30:00,50.19,50.28,50.19,50.25,7800.0,35.6982,35.7622,35.6982,35.7408,7800.0
2014-02-07 11:00:00,50.28,50.36,50.23,50.33,10700.0,35.7622,35.8191,35.7266,35.7977,10700.0
2014-02-07 11:30:00,50.33,50.43,50.33,50.41,13100.0,35.7977,35.8689,35.7977,35.8546,13100.0
2014-02-07 12:00:00,50.45,50.45,50.39,50.44,4900.0,35.8831,35.8831,35.8404,35.876,4900.0
2014-02-07 12:30:00,50.4,50.43,50.38,50.43,3100.0,35.8475,35.8689,35.8333,35.8689,3100.0
2014-02-07 13:00:00,50.43,50.51,50.43,50.51,10000.0,35.8689,35.9258,35.8689,35.9258,10000.0
2014-02-07 13:30:00,50.49,50.57,50.46,50.56,13000.0,35.9115,35.9684,35.8902,35.9613,13000.0
2014-02-07 14:00:00,50.6,50.6,50.55,50.57,37700.0,35.9898,35.9898,35.9542,35.9684,37700.0
2014-02-07 14:30:00,50.56,50.59,50.54,50.55,31800.0,35.9613,35.9827,35.9471,35.9542,31800.0
2014-02-07 15:00:00,50.55,50.6,50.55,50.59,4200.0,35.9542,35.9898,35.9542,35.9827,4200.0
2014-02-07 15:30:00,50.59,50.62,50.56,50.58,44600.0,35.9827,36.004,35.9613,35.9756,44600.0
2014-02-10 09:30:00,50.54,50.54,50.36,50.43,27700.0,35.9471,35.9471,35.8191,35.8689,27700.0
2014-02-10 10:00:00,50.4,50.41,50.37,50.37,2500.0,35.8475,35.8546,35.8262,35.8262,2500.0
2014-02-10 10:30:00,50.39,50.4,50.25,50.25,13500.0,35.8404,35.8475,35.7408,35.7408,13500.0
2014-02-10 11:00:00,50.31,50.35,50.28,50.35,10800.0,35.7835,35.812,35.7622,35.812,10800.0
2014-02-10 11:30:00,50.35,50.4,50.35,50.38,6700.0,35.812,35.8475,35.812,35.8333,6700.0
2014-02-10 12:00:00,50.37,50.38,50.35,50.35,8900.0,35.8262,35.8333,35.812,35.812,8900.0
2014-02-10 12:30:00,50.34,50.38,50.34,50.37,2500.0,35.8049,35.8333,35.8049,35.8262,2500.0
2014-02-10 13:00:00,50.37,50.38,50.33,50.38,6900.0,35.8262,35.8333,35.7977,35.8333,6900.0
2014-02-10 13:30:00,50.37,50.38,50.35,50.36,7500.0,35.8262,35.8333,35.812,35.8191,7500.0
2014-02-10 14:00:00,50.35,50.36,50.34,50.36,4800.0,35.812,35.8191,35.8049,35.8191,4800.0
2014-02-10 14:30:00,50.35,50.4,50.35,50.38,7200.0,35.812,35.8475,35.812,35.8333,7200.0
2014-02-10 15:00:00,50.38,50.39,50.3,50.3,15600.0,35.8333,35.8404,35.7764,35.7764,15600.0
2014-02-10 15:30:00,50.34,50.38,50.32,50.38,14800.0,35.8049,35.8333,35.7906,35.8333,14800.0
2014-02-11 09:30:00,50.74,50.85,50.68,50.85,30500.0,36.0894,36.1676,36.0467,36.1676,30500.0
2014-02-11 10:00:00,50.85,50.96,50.78,50.96,38100.0,36.1676,36.2458,36.1178,36.2458,38100.0
2014-02-11 10:30:00,50.97,51.0,50.93,50.93,7000.0,36.2529,36.2743,36.2245,36.2245,7000.0
2014-02-11 11:00:00,50.97,51.06,50.94,51.02,6700.0,36.2529,36.317,36.2316,36.2885,6700.0
2014-02-11 11:30:00,51.1,51.15,51.1,51.14,30900.0,36.3454,36.381,36.3454,36.3739,30900.0
2014-02-11 12:00:00,51.14,51.15,51.05,51.12,15000.0,36.3739,36.381,36.3098,36.3596,15000.0
2014-02-11 12:30:00,51.11,51.15,51.09,51.15,6600.0,36.3525,36.381,36.3383,36.381,6600.0
2014-02-11 13:00:00,51.17,51.23,51.15,51.2,7200.0,36.3952,36.4379,36.381,36.4165,7200.0
2014-02-11 13:30:00,51.21,51.23,51.18,51.2,12700.0,36.4236,36.4379,36.4023,36.4165,12700.0
2014-02-11 14:00:00,51.21,51.21,51.16,51.2,23100.0,36.4236,36.4236,36.3881,36.4165,23100.0
2014-02-11 14:30:00,51.17,51.26,51.17,51.22,8500.0,36.3952,36.4592,36.3952,36.4308,8500.0
2014-02-11 15:00:00,51.25,51.3,51.22,51.26,18100.0,36.4521,36.4877,36.4308,36.4592,18100.0
2014-02-11 15:30:00,51.26,51.28,51.17,51.2,32200.0,36.4592,36.4734,36.3952,36.4165,32200.0
2014-02-12 09:30:00,51.33,51.37,51.24,51.37,28700.0,36.509,36.5375,36.445,36.5375,28700.0
2014-02-12 10:00:00,51.39,51.4,51.3,51.3,3000.0,36.5517,36.5588,36.4877,36.4877,3000.0
2014-02-12 10:30:00,51.29,51.3,51.2,51.27,12100.0,36.4805,36.4877,36.4165,36.4663,12100.0
2014-02-12 11:00:00,51.26,51.28,51.22,51.22,10100.0,36.4592,36.4734,36.4308,36.4308,10100.0
2014-02-12 11:30:00,51.22,51.25,51.18,51.18,4700.0,36.4308,36.4521,36.4023,36.4023,4700.0
2014-02-12 12:00:00,51.2,51.24,51.16,51.16,7800.0,36.4165,36.445,36.3881,36.3881,7800.0
2014-02-12 12:30:00,51.21,51.24,51.19,51.22,18800.0,36.4236,36.445,36.4094,36.4308,18800.0
2014-02-12 13:00:00,51.23,51.29,51.23,51.29,4700.0,36.4379,36.4805,36.4379,36.4805,4700.0
2014-02-12 13:30:00,51.3,51.31,51.28,51.28,33900.0,36.4877,36.4948,36.4734,36.4734,33900.0
2014-02-12 14:00:00,51.29,51.31,51.26,51.28,11500.0,36.4805,36.4948,36.4592,36.4734,11500.0
2014-02-12 14:30:00,51.26,51.26,51.18,51.19,19400.0,36.4592,36.4592,36.4023,36.4094,19400.0
2014-02-12 15:00:00,51.23,51.24,51.2,51.23,16700.0,36.4379,36.445,36.4165,36.4379,16700.0
2014-02-12 15:30:00,51.23,51.25,51.21,51.24,33800.0,36.4379,36.4521,36.4236,36.445,33800.0
2014-02-13 09:30:00,50.83,50.89,50.73,50.89,11200.0,36.1534,36.196,36.0822,36.196,11200.0
2014-02-13 10:00:00,50.94,51.03,50.94,51.0,4100.0,36.2316,36.2956,36.2316,36.2743,4100.0
2014-02-13 10:30:00,50.99,51.09,50.95,51.09,7900.0,36.2672,36.3383,36.2387,36.3383,7900.0
2014-02-13 11:00:00,51.08,51.11,51.05,51.11,6800.0,36.3312,36.3525,36.3098,36.3525,6800.0
2014-02-13 11:30:00,51.13,51.18,51.13,51.18,11500.0,36.3667,36.4023,36.3667,36.4023,11500.0
2014-02-13 12:00:00,51.15,51.15,51.12,51.15,6300.0,36.381,36.381,36.3596,36.381,6300.0
2014-02-13 12:30:00,51.14,51.22,51.14,51.22,12500.0,36.3739,36.4308,36.3739,36.4308,12500.0
2014-02-13 13:00:00,51.22,51.32,51.22,51.32,2800.0,36.4308,36.5019,36.4308,36.5019,2800.0
2014-02-13 13:30:00,51.32,51.39,51.3,51.39,29100.0,36.5019,36.5517,36.4877,36.5517,29100.0
2014-02-13 14:00:00,51.36,51.37,51.3,51.31,1300.0,36.5303,36.5375,36.4877,36.4948,1300.0
2014-02-13 14:30:00,51.33,51.39,51.3,51.35,3200.0,36.509,36.5517,36.4877,36.5232,3200.0
2014-02-13 15:00:00,51.39,51.39,51.34,51.37,9100.0,36.5517,36.5517,36.5161,36.5375,9100.0
2014-02-13 15:30:00,51.37,51.4,51.34,51.37,15700.0,36.5375,36.5588,36.5161,36.5375,15700.0
2014-02-14 09:30:00,51.54,51.54,51.38,51.48,12200.0,36.6584,36.6584,36.5446,36.6157,12200.0
2014-02-14 10:00:00,51.52,51.63,51.5,51.62,87300.0,36.6441,36.7224,36.6299,36.7153,87300.0
2014-02-14 10:30:00,51.62,51.64,51.57,51.57,5300.0,36.7153,36.7295,36.6797,36.6797,5300.0
2014-02-14 11:00:00,51.57,51.59,51.55,51.56,1800.0,36.6797,36.6939,36.6655,36.6726,1800.0
2014-02-14 11:30:00,51.6,51.64,51.58,51.62,18600.0,36.701,36.7295,36.6868,36.7153,18600.0
2014-02-14 12:00:00,51.61,51.61,51.58,51.61,3900.0,36.7082,36.7082,36.6868,36.7082,3900.0
2014-02-14 12:30:00,51.61,51.62,51.61,51.62,900.0,36.7082,36.7153,36.7082,36.7153,900.0
2014-02-14 13:00:00,51.62,51.67,51.62,51.67,5500.0,36.7153,36.7508,36.7153,36.7508,5500.0
2014-02-14 13:30:00,51.67,51.71,51.66,51.69,12600.0,36.7508,36.7793,36.7437,36.7651,12600.0
2014-02-14 14:00:00,51.67,51.73,51.67,51.73,26000.0,36.7508,36.7935,36.7508,36.7935,26000.0
2014-02-14 14:30:00,51.72,51.76,51.67,51.74,4500.0,36.7864,36.8148,36.7508,36.8006,4500.0
2014-02-14 15:00:00,51.76,51.76,51.67,51.7,9600.0,36.8148,36.8148,36.7508,36.7722,9600.0
2014-02-14 15:30:00,51.7,51.72,51.66,51.67,9300.0,36.7722,36.7864,36.7437,36.7508,9300.0
2014-02-18 09:30:00,52.0,52.0,51.83,51.83,41700.0,36.9855,36.9855,36.8646,36.8646,41700.0
2014-02-18 10:00:00,51.89,51.93,51.79,51.89,21300.0,36.9073,36.9358,36.8362,36.9073,21300.0
2014-02-18 10:30:00,51.88,51.93,51.88,51.91,4900.0,36.9002,36.9358,36.9002,36.9215,4900.0
2014-02-18 11:00:00,51.89,51.99,51.89,51.98,51300.0,36.9073,36.9784,36.9073,36.9713,51300.0
2014-02-18 11:30:00,52.02,52.03,51.94,51.95,10500.0,36.9998,37.0069,36.9429,36.95,10500.0
2014-02-18 12:00:00,51.94,51.99,51.92,51.99,8600.0,36.9429,36.9784,36.9286,36.9784,8600.0
2014-02-18 12:30:00,51.99,52.01,51.95,51.95,10800.0,36.9784,36.9927,36.95,36.95,10800.0
2014-02-18 13:00:00,51.99,52.0,51.98,51.99,9100.0,36.9784,36.9855,36.9713,36.9784,9100.0
2014-02-18 13:30:00,51.97,51.98,51.93,51.95,7600.0,36.9642,36.9713,36.9358,36.95,7600.0
2014-02-18 14:00:00,51.97,51.99,51.93,51.98,15300.0,36.9642,36.9784,36.9358,36.9713,15300.0
2014-02-18 14:30:00,51.96,51.99,51.93,51.97,4600.0,36.9571,36.9784,36.9358,36.9642,4600.0
2014-02-18 15:00:00,51.93,52.01,51.93,52.01,16800.0,36.9358,36.9927,36.9358,36.9927,16800.0
2014-02-18 15:30:00,52.01,52.01,51.92,51.92,66200.0,36.9927,36.9927,36.9286,36.9286,66200.0
2014-02-19 09:30:00,51.94,51.94,51.83,51.89,31400.0,36.9429,36.9429,36.8646,36.9073,31400.0
2014-02-19 10:00:00,51.91,52.0,51.89,52.0,5000.0,36.9215,36.9855,36.9073,36.9855,5000.0
2014-02-19 10:30:00,52.0,52.02,51.96,52.01,10700.0,36.9855,36.9998,36.9571,36.9927,10700.0
2014-02-19 11:00:00,52.0,52.02,51.92,52.01,12800.0,36.9855,36.9998,36.9286,36.9927,12800.0
2014-02-19 11:30:00,52.01,52.03,51.98,52.01,5900.0,36.9927,37.0069,36.9713,36.9927,5900.0
2014-02-19 12:00:00,51.9,51.92,51.77,51.79,15000.0,36.9144,36.9286,36.822,36.8362,15000.0
2014-02-19 12:30:00,51.79,51.83,51.79,51.8,44700.0,36.8362,36.8646,36.8362,36.8433,44700.0
2014-02-19 13:00:00,51.8,51.91,51.8,51.91,6000.0,36.8433,36.9215,36.8433,36.9215,6000.0
2014-02-19 13:30:00,51.87,51.9,51.85,51.85,5800.0,36.8931,36.9144,36.8789,36.8789,5800.0
2014-02-19 14:00:00,51.85,51.92,51.75,51.78,19800.0,36.8789,36.9286,36.8077,36.8291,19800.0
2014-02-19 14:30:00,51.8,51.83,51.74,51.75,14500.0,36.8433,36.8646,36.8006,36.8077,14500.0
2014-02-19 15:00:00,51.76,51.79,51.65,51.65,29900.0,36.8148,36.8362,36.7366,36.7366,29900.0
2014-02-19 15:30:00,51.65,51.66,51.57,51.59,13800.0,36.7366,36.7437,36.6797,36.6939,13800.0
2014-02-20 09:30:00,51.67,51.75,51.41,51.49,27600.0,36.7508,36.8077,36.5659,36.6228,27600.0
2014-02-20 10:00:00,51.5,51.58,51.47,51.58,6700.0,36.6299,36.6868,36.6086,36.6868,6700.0
2014-02-20 10:30:00,51.54,51.69,51.54,51.67,47800.0,36.6584,36.7651,36.6584,36.7508,47800.0
2014-02-20 11:00:00,51.67,51.71,51.63,51.63,7300.0,36.7508,36.7793,36.7224,36.7224,7300.0
2014-02-20 11:30:00,51.63,51.72,51.61,51.64,11500.0,36.7224,36.7864,36.7082,36.7295,11500.0
2014-02-20 12:00:00,51.64,51.75,51.64,51.74,3400.0,36.7295,36.8077,36.7295,36.8006,3400.0
2014-02-20 12:30:00,51.77,51.77,51.74,51.75,7900.0,36.822,36.822,36.8006,36.8077,7900.0
2014-02-20 13:00:00,51.73,51.76,51.73,51.73,5200.0,36.7935,36.8148,36.7935,36.7935,5200.0
2014-02-20 13:30:00,51.77,51.78,51.74,51.76,13800.0,36.822,36.8291,36.8006,36.8148,13800.0
2014-02-20 14:00:00,51.75,51.8,51.71,51.77,17400.0,36.8077,36.8433,36.7793,36.822,17400.0
2014-02-20 14:30:00,51.72,51.82,51.72,51.82,3600.0,36.7864,36.8575,36.7864,36.8575,3600.0
2014-02-20 15:00:00,51.8,51.84,51.78,51.81,42200.0,36.8433,36.8717,36.8291,36.8504,42200.0
2014-02-20 15:30:00,51.83,51.85,51.78,51.78,5800.0,36.8646,36.8789,36.8291,36.8291,5800.0
2014-02-21 09:30:00,52.06,52.09,51.88,52.08,22000.0,37.0282,37.0496,36.9002,37.0424,22000.0
2014-02-21 10:00:00,52.09,52.14,52.03,52.03,9100.0,37.0496,37.0851,37.0069,37.0069,9100.0
2014-02-21 10:30:00,52.08,52.13,52.06,52.07,19500.0,37.0424,37.078,37.0282,37.0353,19500.0
2014-02-21 11:00:00,52.09,52.11,51.99,52.05,35100.0,37.0496,37.0638,36.9784,37.0211,35100.0
2014-02-21 11:30:00,52.06,52.06,52.04,52.05,3600.0,37.0282,37.0282,37.014,37.0211,3600.0
2014-02-21 12:00:00,52.02,52.04,52.01,52.04,8700.0,36.9998,37.014,36.9927,37.014,8700.0
2014-02-21 12:30:00,52.03,52.03,51.97,52.0,5700.0,37.0069,37.0069,36.9642,36.9855,5700.0
2014-02-21 13:00:00,52.01,52.05,52.0,52.04,7000.0,36.9927,37.0211,36.9855,37.014,7000.0
2014-02-21 13:30:00,52.04,52.04,51.99,52.02,5100.0,37.014,37.014,36.9784,36.9998,5100.0
2014-02-21 14:00:00,52.03,52.03,51.94,51.95,23100.0,37.0069,37.0069,36.9429,36.95,23100.0
2014-02-21 14:30:00,51.95,52.0,51.89,52.0,38500.0,36.95,36.9855,36.9073,36.9855,38500.0
2014-02-21 15:00:00,51.97,52.01,51.96,52.01,13300.0,36.9642,36.9927,36.9571,36.9927,13300.0
2014-02-21 15:30:00,51.98,52.01,51.89,51.93,57500.0,36.9713,36.9927,36.9073,36.9358,57500.0
2014-02-24 09:30:00,52.16,52.22,52.01,52.22,28300.0,37.0993,37.142,36.9927,37.142,28300.0
2014-02-24 10:00:00,52.18,52.21,52.1,52.21,7800.0,37.1136,37.1349,37.0567,37.1349,7800.0
2014-02-24 10:30:00,52.22,52.28,52.22,52.28,7100.0,37.142,37.1847,37.142,37.1847,7100.0
2014-02-24 11:00:00,52.25,52.35,52.2,52.35,116000.0,37.1634,37.2345,37.1278,37.2345,116000.0
2014-02-24 11:30:00,52.35,52.46,52.35,52.46,14400.0,37.2345,37.3127,37.2345,37.3127,14400.0
2014-02-24 12:00:00,52.44,52.52,52.44,52.52,12900.0,37.2985,37.3554,37.2985,37.3554,12900.0
2014-02-24 12:30:00,52.51,52.53,52.45,52.47,11100.0,37.3483,37.3625,37.3056,37.3198,11100.0
2014-02-24 13:00:00,52.45,52.48,52.43,52.43,9500.0,37.3056,37.3269,37.2914,37.2914,9500.0
2014-02-24 13:30:00,52.45,52.45,52.41,52.41,4100.0,37.3056,37.3056,37.2772,37.2772,4100.0
2014-02-24 14:00:00,52.43,52.45,52.41,52.44,6600.0,37.2914,37.3056,37.2772,37.2985,6600.0
2014-02-24 14:30:00,52.45,52.45,52.41,52.44,6800.0,37.3056,37.3056,37.2772,37.2985,6800.0
2014-02-24 15:00:00,52.43,52.43,52.32,52.36,12600.0,37.2914,37.2914,37.2131,37.2416,12600.0
2014-02-24 15:30:00,52.33,52.36,52.29,52.29,11800.0,37.2203,37.2416,37.1918,37.1918,11800.0
2014-02-25 09:30:00,52.41,52.41,52.11,52.12,28600.0,37.2772,37.2772,37.0638,37.0709,28600.0
2014-02-25 10:00:00,52.11,52.13,52.02,52.09,30100.0,37.0638,37.078,36.9998,37.0496,30100.0
2014-02-25 10:30:00,52.05,52.14,52.05,52.12,6600.0,37.0211,37.0851,37.0211,37.0709,6600.0
2014-02-25 11:00:00,52.14,52.27,52.14,52.27,12200.0,37.0851,37.1776,37.0851,37.1776,12200.0
2014-02-25 11:30:00,52.3,52.31,52.15,52.15,10800.0,37.1989,37.206,37.0922,37.0922,10800.0
2014-02-25 12:00:00,52.14,52.2,52.12,52.12,44800.0,37.0851,37.1278,37.0709,37.0709,44800.0
2014-02-25 12:30:00,52.19,52.2,52.12,52.16,2800.0,37.1207,37.1278,37.0709,37.0993,2800.0
2014-02-25 13:00:00,52.18,52.24,52.18,52.22,6000.0,37.1136,37.1562,37.1136,37.142,6000.0
2014-02-25 13:30:00,52.22,52.23,52.16,52.16,5200.0,37.142,37.1491,37.0993,37.0993,5200.0
2014-02-25 14:00:00,52.12,52.12,52.07,52.1,6900.0,37.0709,37.0709,37.0353,37.0567,6900.0
2014-02-25 14:30:00,52.13,52.13,52.07,52.11,6900.0,37.078,37.078,37.0353,37.0638,6900.0
2014-02-25 15:00:00,52.11,52.12,52.01,52.03,6300.0,37.0638,37.0709,36.9927,37.0069,6300.0
2014-02-25 15:30:00,52.04,52.07,52.02,52.06,16000.0,37.014,37.0353,36.9998,37.0282,16000.0
2014-02-26 09:30:00,52.16,52.16,51.9,51.92,23200.0,37.0993,37.0993,36.9144,36.9286,23200.0
2014-02-26 10:00:00,51.94,52.0,51.92,52.0,3700.0,36.9429,36.9855,36.9286,36.9855,3700.0
2014-02-26 10:30:00,52.05,52.11,52.0,52.0,20000.0,37.0211,37.0638,36.9855,36.9855,20000.0
2014-02-26 11:00:00,52.02,52.09,52.0,52.08,5300.0,36.9998,37.0496,36.9855,37.0424,5300.0
2014-02-26 11:30:00,52.07,52.07,51.94,51.99,5700.0,37.0353,37.0353,36.9429,36.9784,5700.0
2014-02-26 12:00:00,52.0,52.03,52.0,52.02,6800.0,36.9855,37.0069,36.9855,36.9998,6800.0
2014-02-26 12:30:00,52.02,52.05,52.0,52.02,2300.0,36.9998,37.0211,36.9855,36.9998,2300.0
2014-02-26 13:00:00,52.01,52.02,51.95,51.99,9600.0,36.9927,36.9998,36.95,36.9784,9600.0
2014-02-26 13:30:00,51.99,52.03,51.95,51.95,12200.0,36.9784,37.0069,36.95,36.95,12200.0
2014-02-26 14:00:00,51.95,51.95,51.8,51.8,32200.0,36.95,36.95,36.8433,36.8433,32200.0
2014-02-26 14:30:00,51.8,51.88,51.8,51.86,9900.0,36.8433,36.9002,36.8433,36.886,9900.0
2014-02-26 15:00:00,51.9,51.91,51.81,51.88,8500.0,36.9144,36.9215,36.8504,36.9002,8500.0
2014-02-26 15:30:00,51.89,51.96,51.88,51.96,11100.0,36.9073,36.9571,36.9002,36.9571,11100.0
2014-02-27 09:30:00,52.0,52.0,51.76,51.84,17600.0,36.9855,36.9855,36.8148,36.8717,17600.0
2014-02-27 10:00:00,51.87,51.93,51.85,51.92,37000.0,36.8931,36.9358,36.8789,36.9286,37000.0
2014-02-27 10:30:00,51.92,51.99,51.91,51.99,18400.0,36.9286,36.9784,36.9215,36.9784,18400.0
2014-02-27 11:00:00,51.98,52.17,51.98,52.17,8400.0,36.9713,37.1065,36.9713,37.1065,8400.0
2014-02-27 11:30:00,52.14,52.15,52.05,52.06,18100.0,37.0851,37.0922,37.0211,37.0282,18100.0
2014-02-27 12:00:00,52.05,52.1,52.03,52.08,7900.0,37.0211,37.0567,37.0069,37.0424,7900.0
2014-02-27 12:30:00,52.08,52.08,52.02,52.08,5800.0,37.0424,37.0424,36.9998,37.0424,5800.0
2014-02-27 13:00:00,52.08,52.17,52.08,52.16,112800.0,37.0424,37.1065,37.0424,37.0993,112800.0
2014-02-27 13:30:00,52.17,52.23,52.15,52.22,12000.0,37.1065,37.1491,37.0922,37.142,12000.0
2014-02-27 14:00:00,52.2,52.24,52.15,52.15,24200.0,37.1278,37.1562,37.0922,37.0922,24200.0
2014-02-27 14:30:00,52.16,52.19,52.11,52.14,312100.0,37.0993,37.1207,37.0638,37.0851,312100.0
2014-02-27 15:00:00,52.15,52.19,52.13,52.17,228600.0,37.0922,37.1207,37.078,37.1065,228600.0
2014-02-27 15:30:00,52.2,52.22,52.14,52.21,77100.0,37.1278,37.142,37.0851,37.1349,77100.0
2014-02-28 09:30:00,52.42,52.45,52.27,52.44,6700.0,37.2843,37.3056,37.1776,37.2985,6700.0
2014-02-28 10:00:00,52.42,52.5,52.42,52.46,4200.0,37.2843,37.3412,37.2843,37.3127,4200.0
2014-02-28 10:30:00,52.5,52.5,52.41,52.46,3300.0,37.3412,37.3412,37.2772,37.3127,3300.0
2014-02-28 11:00:00,52.46,52.46,52.38,52.41,11800.0,37.3127,37.3127,37.2558,37.2772,11800.0
2014-02-28 11:30:00,52.4,52.47,52.4,52.47,11900.0,37.27,37.3198,37.27,37.3198,11900.0
2014-02-28 12:00:00,52.44,52.5,52.44,52.48,8300.0,37.2985,37.3412,37.2985,37.3269,8300.0
2014-02-28 12:30:00,52.48,52.5,52.45,52.48,12000.0,37.3269,37.3412,37.3056,37.3269,12000.0
2014-02-28 13:00:00,52.45,52.52,52.45,52.48,8700.0,37.3056,37.3554,37.3056,37.3269,8700.0
2014-02-28 13:30:00,52.51,52.52,52.41,52.47,29000.0,37.3483,37.3554,37.2772,37.3198,29000.0
2014-02-28 14:00:00,52.47,52.47,52.44,52.47,9200.0,37.3198,37.3198,37.2985,37.3198,9200.0
2014-02-28 14:30:00,52.47,52.47,52.32,52.34,15400.0,37.3198,37.3198,37.2131,37.2274,15400.0
2014-02-28 15:00:00,52.32,52.32,52.09,52.22,3200.0,37.2131,37.2131,37.0496,37.142,3200.0
2014-02-28 15:30:00,52.24,52.32,52.21,52.32,10900.0,37.1562,37.2131,37.1349,37.2131,10900.0
2014-03-03 09:30:00,51.51,51.66,51.35,51.56,54900.0,36.637,36.7437,36.5232,36.6726,54900.0
2014-03-03 10:00:00,51.57,51.57,51.4,51.47,49300.0,36.6797,36.6797,36.5588,36.6086,49300.0
2014-03-03 10:30:00,51.5,51.52,51.41,51.52,11500.0,36.6299,36.6441,36.5659,36.6441,11500.0
2014-03-03 11:00:00,51.51,51.51,51.33,51.39,74500.0,36.637,36.637,36.509,36.5517,74500.0
2014-03-03 11:30:00,51.37,51.37,51.23,51.23,36300.0,36.5375,36.5375,36.4379,36.4379,36300.0
2014-03-03 12:00:00,51.21,51.32,51.15,51.29,22600.0,36.4236,36.5019,36.381,36.4805,22600.0
2014-03-03 12:30:00,51.29,51.32,51.23,51.24,18800.0,36.4805,36.5019,36.4379,36.445,18800.0
2014-03-03 13:00:00,51.22,51.3,51.22,51.27,19400.0,36.4308,36.4877,36.4308,36.4663,19400.0
2014-03-03 13:30:00,51.26,51.33,51.24,51.33,20000.0,36.4592,36.509,36.445,36.509,20000.0
2014-03-03 14:00:00,51.31,51.34,51.26,51.26,25800.0,36.4948,36.5161,36.4592,36.4592,25800.0
2014-03-03 14:30:00,51.25,51.37,51.25,51.31,6100.0,36.4521,36.5375,36.4521,36.4948,6100.0
2014-03-03 15:00:00,51.33,51.34,51.22,51.27,10400.0,36.509,36.5161,36.4308,36.4663,10400.0
2014-03-03 15:30:00,51.26,51.33,51.23,51.31,30100.0,36.4592,36.509,36.4379,36.4948,30100.0
2014-03-04 09:30:00,52.07,52.3,52.05,52.28,46200.0,37.0353,37.1989,37.0211,37.1847,46200.0
2014-03-04 10:00:00,52.2,52.27,52.19,52.23,14400.0,37.1278,37.1776,37.1207,37.1491,14400.0
2014-03-04 10:30:00,52.25,52.27,52.22,52.27,14000.0,37.1634,37.1776,37.142,37.1776,14000.0
2014-03-04 11:00:00,52.27,52.29,52.22,52.28,22200.0,37.1776,37.1918,37.142,37.1847,22200.0
2014-03-04 11:30:00,52.28,52.28,52.22,52.24,21200.0,37.1847,37.1847,37.142,37.1562,21200.0
2014-03-04 12:00:00,52.24,52.27,52.23,52.27,13600.0,37.1562,37.1776,37.1491,37.1776,13600.0
2014-03-04 12:30:00,52.27,52.27,52.25,52.26,13900.0,37.1776,37.1776,37.1634,37.1705,13900.0
2014-03-04 13:00:00,52.25,52.27,52.2,52.24,3900.0,37.1634,37.1776,37.1278,37.1562,3900.0
2014-03-04 13:30:00,52.27,52.27,52.23,52.23,5000.0,37.1776,37.1776,37.1491,37.1491,5000.0
2014-03-04 14:00:00,52.21,52.22,52.15,52.2,10700.0,37.1349,37.142,37.0922,37.1278,10700.0
2014-03-04 14:30:00,52.21,52.27,52.19,52.27,2100.0,37.1349,37.1776,37.1207,37.1776,2100.0
2014-03-04 15:00:00,52.27,52.34,52.25,52.3,12900.0,37.1776,37.2274,37.1634,37.1989,12900.0
2014-03-04 15:30:00,52.29,52.32,52.25,52.25,17900.0,37.1918,37.2131,37.1634,37.1634,17900.0
2014-03-05 09:30:00,52.28,52.28,52.1,52.16,21400.0,37.1847,37.1847,37.0567,37.0993,21400.0
2014-03-05 10:00:00,52.16,52.26,52.16,52.26,16100.0,37.0993,37.1705,37.0993,37.1705,16100.0
2014-03-05 10:30:00,52.24,52.28,52.17,52.22,2700.0,37.1562,37.1847,37.1065,37.142,2700.0
2014-03-05 11:00:00,52.25,52.28,52.15,52.18,10100.0,37.1634,37.1847,37.0922,37.1136,10100.0
2014-03-05 11:30:00,52.15,52.2,52.14,52.19,6100.0,37.0922,37.1278,37.0851,37.1207,6100.0
2014-03-05 12:00:00,52.18,52.18,52.12,52.16,8000.0,37.1136,37.1136,37.0709,37.0993,8000.0
2014-03-05 12:30:00,52.19,52.22,52.15,52.22,3400.0,37.1207,37.142,37.0922,37.142,3400.0
2014-03-05 13:00:00,52.21,52.25,52.21,52.23,22600.0,37.1349,37.1634,37.1349,37.1491,22600.0
2014-03-05 13:30:00,52.22,52.22,52.19,52.19,4900.0,37.142,37.142,37.1207,37.1207,4900.0
2014-03-05 14:00:00,52.18,52.22,52.16,52.2,8900.0,37.1136,37.142,37.0993,37.1278,8900.0
2014-03-05 14:30:00,52.2,52.22,52.16,52.18,5300.0,37.1278,37.142,37.0993,37.1136,5300.0
2014-03-05 15:00:00,52.17,52.19,52.13,52.17,65900.0,37.1065,37.1207,37.078,37.1065,65900.0
2014-03-05 15:30:00,52.14,52.22,52.14,52.21,9800.0,37.0851,37.142,37.0851,37.1349,9800.0
2014-03-06 09:30:00,52.85,52.85,52.72,52.79,25100.0,37.5901,37.5901,37.4977,37.5474,25100.0
2014-03-06 10:00:00,52.8,52.81,52.73,52.77,5300.0,37.5546,37.5617,37.5048,37.5332,5300.0
2014-03-06 10:30:00,52.8,52.84,52.76,52.79,7400.0,37.5546,37.583,37.5261,37.5474,7400.0
2014-03-06 11:00:00,52.83,52.87,52.81,52.82,7700.0,37.5759,37.6043,37.5617,37.5688,7700.0
2014-03-06 11:30:00,52.83,52.86,52.82,52.82,10900.0,37.5759,37.5972,37.5688,37.5688,10900.0
2014-03-06 12:00:00,52.85,52.92,52.85,52.87,29800.0,37.5901,37.6399,37.5901,37.6043,29800.0
2014-03-06 12:30:00,52.88,52.9,52.87,52.88,18200.0,37.6115,37.6257,37.6043,37.6115,18200.0
2014-03-06 13:00:00,52.87,52.87,52.85,52.85,10600.0,37.6043,37.6043,37.5901,37.5901,10600.0
2014-03-06 13:30:00,52.81,52.85,52.71,52.71,1800.0,37.5617,37.5901,37.4905,37.4905,1800.0
2014-03-06 14:00:00,52.69,52.81,52.69,52.81,3500.0,37.4763,37.5617,37.4763,37.5617,3500.0
2014-03-06 14:30:00,52.8,52.82,52.77,52.77,2500.0,37.5546,37.5688,37.5332,37.5332,2500.0
2014-03-06 15:00:00,52.78,52.8,52.75,52.79,5500.0,37.5403,37.5546,37.519,37.5474,5500.0
2014-03-06 15:30:00,52.8,52.84,52.76,52.77,7800.0,37.5546,37.583,37.5261,37.5332,7800.0
2014-03-07 09:30:00,52.76,52.76,52.4,52.45,32600.0,37.5261,37.5261,37.27,37.3056,32600.0
2014-03-07 10:00:00,52.4,52.48,52.4,52.42,6200.0,37.27,37.3269,37.27,37.2843,6200.0
2014-03-07 10:30:00,52.46,52.48,52.31,52.31,10300.0,37.3127,37.3269,37.206,37.206,10300.0
2014-03-07 11:00:00,52.31,52.31,52.2,52.22,8600.0,37.206,37.206,37.1278,37.142,8600.0
2014-03-07 11:30:00,52.22,52.34,52.19,52.33,10800.0,37.142,37.2274,37.1207,37.2203,10800.0
2014-03-07 12:00:00,52.32,52.36,52.27,52.36,2100.0,37.2131,37.2416,37.1776,37.2416,2100.0
2014-03-07 12:30:00,52.35,52.35,52.32,52.33,7800.0,37.2345,37.2345,37.2131,37.2203,7800.0
2014-03-07 13:00:00,52.32,52.33,52.24,52.27,9400.0,37.2131,37.2203,37.1562,37.1776,9400.0
2014-03-07 13:30:00,52.27,52.28,52.23,52.25,12600.0,37.1776,37.1847,37.1491,37.1634,12600.0
2014-03-07 14:00:00,52.27,52.28,52.2,52.24,8800.0,37.1776,37.1847,37.1278,37.1562,8800.0
2014-03-07 14:30:00,52.22,52.31,52.22,52.29,6800.0,37.142,37.206,37.142,37.1918,6800.0
2014-03-07 15:00:00,52.29,52.32,52.27,52.31,21500.0,37.1918,37.2131,37.1776,37.206,21500.0
2014-03-07 15:30:00,52.31,52.39,52.26,52.39,18000.0,37.206,37.2629,37.1705,37.2629,18000.0
2014-03-10 09:30:00,52.24,52.24,52.0,52.06,86100.0,37.1562,37.1562,36.9855,37.0282,86100.0
2014-03-10 10:00:00,52.02,52.04,51.85,51.85,29200.0,36.9998,37.014,36.8789,36.8789,29200.0
2014-03-10 10:30:00,51.84,51.85,51.73,51.78,41200.0,36.8717,36.8789,36.7935,36.8291,41200.0
2014-03-10 11:00:00,51.78,51.91,51.77,51.91,9200.0,36.8291,36.9215,36.822,36.9215,9200.0
2014-03-10 11:30:00,51.89,51.91,51.84,51.85,20700.0,36.9073,36.9215,36.8717,36.8789,20700.0
2014-03-10 12:00:00,51.85,51.89,51.82,51.89,2800.0,36.8789,36.9073,36.8575,36.9073,2800.0
2014-03-10 12:30:00,51.88,51.92,51.88,51.92,5600.0,36.9002,36.9286,36.9002,36.9286,5600.0
2014-03-10 13:00:00,51.95,51.96,51.91,51.91,1100.0,36.95,36.9571,36.9215,36.9215,1100.0
2014-03-10 13:30:00,51.91,51.91,51.86,51.9,6800.0,36.9215,36.9215,36.886,36.9144,6800.0
2014-03-10 14:00:00,51.89,51.92,51.87,51.9,54400.0,36.9073,36.9286,36.8931,36.9144,54400.0
2014-03-10 14:30:00,51.91,51.95,51.9,51.95,2000.0,36.9215,36.95,36.9144,36.95,2000.0
2014-03-10 15:00:00,51.95,51.98,51.91,51.97,12300.0,36.95,36.9713,36.9215,36.9642,12300.0
2014-03-10 15:30:00,51.98,52.05,51.97,52.04,34800.0,36.9713,37.0211,36.9642,37.014,34800.0
2014-03-11 09:30:00,52.15,52.15,51.91,51.97,15500.0,37.0922,37.0922,36.9215,36.9642,15500.0
2014-03-11 10:00:00,51.95,52.05,51.92,52.0,2800.0,36.95,37.0211,36.9286,36.9855,2800.0
2014-03-11 10:30:00,52.07,52.2,52.05,52.17,3100.0,37.0353,37.1278,37.0211,37.1065,3100.0
2014-03-11 11:00:00,52.14,52.17,52.1,52.1,8500.0,37.0851,37.1065,37.0567,37.0567,8500.0
2014-03-11 11:30:00,52.11,52.13,52.0,52.01,8400.0,37.0638,37.078,36.9855,36.9927,8400.0
2014-03-11 12:00:00,51.93,51.95,51.82,51.91,4500.0,36.9358,36.95,36.8575,36.9215,4500.0
2014-03-11 12:30:00,51.84,51.9,51.84,51.89,1200.0,36.8717,36.9144,36.8717,36.9073,1200.0
2014-03-11 13:00:00,51.87,51.87,51.77,51.8,5200.0,36.8931,36.8931,36.822,36.8433,5200.0
2014-03-11 13:30:00,51.78,51.86,51.77,51.86,3700.0,36.8291,36.886,36.822,36.886,3700.0
2014-03-11 14:00:00,51.87,51.87,51.77,51.8,4600.0,36.8931,36.8931,36.822,36.8433,4600.0
2014-03-11 14:30:00,51.75,51.81,51.74,51.77,19100.0,36.8077,36.8504,36.8006,36.822,19100.0
2014-03-11 15:00:00,51.76,51.76,51.68,51.73,14500.0,36.8148,36.8148,36.7579,36.7935,14500.0
2014-03-11 15:30:00,51.74,51.77,51.68,51.75,19600.0,36.8006,36.822,36.7579,36.8077,19600.0
2014-03-12 09:30:00,51.46,51.46,51.21,51.28,15100.0,36.6015,36.6015,36.4236,36.4734,15100.0
2014-03-12 10:00:00,51.3,51.4,51.3,51.37,26300.0,36.4877,36.5588,36.4877,36.5375,26300.0
2014-03-12 10:30:00,51.32,51.47,51.32,51.46,7700.0,36.5019,36.6086,36.5019,36.6015,7700.0
2014-03-12 11:00:00,51.46,51.6,51.43,51.6,11400.0,36.6015,36.701,36.5801,36.701,11400.0
2014-03-12 11:30:00,51.6,51.6,51.5,51.5,4300.0,36.701,36.701,36.6299,36.6299,4300.0
2014-03-12 12:00:00,51.5,51.56,51.48,51.49,2600.0,36.6299,36.6726,36.6157,36.6228,2600.0
2014-03-12 12:30:00,51.5,51.54,51.48,51.51,6800.0,36.6299,36.6584,36.6157,36.637,6800.0
2014-03-12 13:00:00,51.54,51.54,51.5,51.51,2100.0,36.6584,36.6584,36.6299,36.637,2100.0
2014-03-12 13:30:00,51.51,51.53,51.51,51.53,3200.0,36.637,36.6513,36.637,36.6513,3200.0
2014-03-12 14:00:00,51.51,51.57,51.51,51.53,8700.0,36.637,36.6797,36.637,36.6513,8700.0
2014-03-12 14:30:00,51.56,51.57,51.51,51.54,9600.0,36.6726,36.6797,36.637,36.6584,9600.0
2014-03-12 15:00:00,51.53,51.56,51.5,51.52,10600.0,36.6513,36.6726,36.6299,36.6441,10600.0
2014-03-12 15:30:00,51.52,51.62,51.51,51.62,9300.0,36.6441,36.7153,36.637,36.7153,9300.0
2014-03-13 09:30:00,51.77,51.79,51.67,51.67,23100.0,36.822,36.8362,36.7508,36.7508,23100.0
2014-03-13 10:00:00,51.68,51.69,51.62,51.63,6500.0,36.7579,36.7651,36.7153,36.7224,6500.0
2014-03-13 10:30:00,51.64,51.66,51.45,51.45,15300.0,36.7295,36.7437,36.5944,36.5944,15300.0
2014-03-13 11:00:00,51.45,51.46,51.32,51.32,11000.0,36.5944,36.6015,36.5019,36.5019,11000.0
2014-03-13 11:30:00,51.29,51.35,51.29,51.31,2300.0,36.4805,36.5232,36.4805,36.4948,2300.0
2014-03-13 12:00:00,51.28,51.28,51.07,51.07,3500.0,36.4734,36.4734,36.3241,36.3241,3500.0
2014-03-13 12:30:00,51.02,51.02,50.92,50.92,22200.0,36.2885,36.2885,36.2174,36.2174,22200.0
2014-03-13 13:00:00,50.9,50.95,50.73,50.95,44800.0,36.2032,36.2387,36.0822,36.2387,44800.0
2014-03-13 13:30:00,50.96,50.96,50.76,50.79,16800.0,36.2458,36.2458,36.1036,36.1249,16800.0
2014-03-13 14:00:00,50.8,50.82,50.71,50.75,4800.0,36.132,36.1463,36.068,36.0965,4800.0
2014-03-13 14:30:00,50.76,50.82,50.71,50.78,7000.0,36.1036,36.1463,36.068,36.1178,7000.0
2014-03-13 15:00:00,50.76,50.79,50.67,50.69,11700.0,36.1036,36.1249,36.0396,36.0538,11700.0
2014-03-13 15:30:00,50.72,50.81,50.69,50.78,40900.0,36.0751,36.1391,36.0538,36.1178,40900.0
2014-03-14 09:30:00,50.68,50.86,50.58,50.73,55900.0,36.0467,36.1747,35.9756,36.0822,55900.0
2014-03-14 10:00:00,50.79,50.9,50.79,50.85,2600.0,36.1249,36.2032,36.1249,36.1676,2600.0
2014-03-14 10:30:00,50.77,50.83,50.71,50.71,8100.0,36.1107,36.1534,36.068,36.068,8100.0
2014-03-14 11:00:00,50.68,50.68,50.63,50.63,10600.0,36.0467,36.0467,36.0111,36.0111,10600.0
2014-03-14 11:30:00,50.7,50.97,50.64,50.9,10100.0,36.0609,36.2529,36.0182,36.2032,10100.0
2014-03-14 12:00:00,50.91,50.94,50.82,50.88,19600.0,36.2103,36.2316,36.1463,36.1889,19600.0
2014-03-14 12:30:00,50.84,50.89,50.83,50.87,5600.0,36.1605,36.196,36.1534,36.1818,5600.0
2014-03-14 13:00:00,50.91,50.91,50.82,50.82,1200.0,36.2103,36.2103,36.1463,36.1463,1200.0
2014-03-14 13:30:00,50.85,50.87,50.78,50.78,21400.0,36.1676,36.1818,36.1178,36.1178,21400.0
2014-03-14 14:00:00,50.81,50.82,50.76,50.76,3400.0,36.1391,36.1463,36.1036,36.1036,3400.0
2014-03-14 14:30:00,50.79,50.79,50.7,50.7,10600.0,36.1249,36.1249,36.0609,36.0609,10600.0
2014-03-14 15:00:00,50.72,50.79,50.7,50.78,3900.0,36.0751,36.1249,36.0609,36.1178,3900.0
2014-03-14 15:30:00,50.78,50.8,50.72,50.74,12200.0,36.1178,36.132,36.0751,36.0894,12200.0
2014-03-17 09:30:00,51.18,51.31,50.99,51.31,14700.0,36.4023,36.4948,36.2672,36.4948,14700.0
2014-03-17 10:00:00,51.3,51.38,51.3,51.3,3200.0,36.4877,36.5446,36.4877,36.4877,3200.0
2014-03-17 10:30:00,51.29,51.29,51.24,51.24,1400.0,36.4805,36.4805,36.445,36.445,1400.0
2014-03-17 11:00:00,51.24,51.32,51.24,51.24,4500.0,36.445,36.5019,36.445,36.445,4500.0
2014-03-17 11:30:00,51.24,51.29,51.21,51.27,1200.0,36.445,36.4805,36.4236,36.4663,1200.0
2014-03-17 12:00:00,51.3,51.33,51.28,51.31,2700.0,36.4877,36.509,36.4734,36.4948,2700.0
2014-03-17 12:30:00,51.34,51.34,51.28,51.3,3900.0,36.5161,36.5161,36.4734,36.4877,3900.0
2014-03-17 13:00:00,51.27,51.29,51.22,51.22,10000.0,36.4663,36.4805,36.4308,36.4308,10000.0
2014-03-17 13:30:00,51.28,51.31,51.27,51.27,7300.0,36.4734,36.4948,36.4663,36.4663,7300.0
2014-03-17 14:00:00,51.26,51.31,51.24,51.31,3300.0,36.4592,36.4948,36.445,36.4948,3300.0
2014-03-17 14:30:00,51.35,51.35,51.26,51.34,3800.0,36.5232,36.5232,36.4592,36.5161,3800.0
2014-03-17 15:00:00,51.32,51.36,51.29,51.31,4900.0,36.5019,36.5303,36.4805,36.4948,4900.0
2014-03-17 15:30:00,51.33,51.33,51.25,51.32,6000.0,36.509,36.509,36.4521,36.5019,6000.0
2014-03-18 09:30:00,51.42,51.51,51.35,51.49,23800.0,36.573,36.637,36.5232,36.6228,23800.0
2014-03-18 10:00:00,51.51,51.69,51.44,51.65,8200.0,36.637,36.7651,36.5872,36.7366,8200.0
2014-03-18 10:30:00,51.71,51.72,51.53,51.53,4300.0,36.7793,36.7864,36.6513,36.6513,4300.0
2014-03-18 11:00:00,51.51,51.64,51.5,51.63,19000.0,36.637,36.7295,36.6299,36.7224,19000.0
2014-03-18 11:30:00,51.63,51.65,51.54,51.55,6800.0,36.7224,36.7366,36.6584,36.6655,6800.0
2014-03-18 12:00:00,51.61,51.62,51.56,51.56,3300.0,36.7082,36.7153,36.6726,36.6726,3300.0
2014-03-18 12:30:00,51.55,51.57,51.53,51.56,3200.0,36.6655,36.6797,36.6513,36.6726,3200.0
2014-03-18 13:00:00,51.58,51.62,51.56,51.62,4200.0,36.6868,36.7153,36.6726,36.7153,4200.0
2014-03-18 13:30:00,51.68,51.68,51.62,51.64,6200.0,36.7579,36.7579,36.7153,36.7295,6200.0
2014-03-18 14:00:00,51.63,51.67,51.62,51.67,3800.0,36.7224,36.7508,36.7153,36.7508,3800.0
2014-03-18 14:30:00,51.64,51.69,51.64,51.67,19700.0,36.7295,36.7651,36.7295,36.7508,19700.0
2014-03-18 15:00:00,51.7,51.7,51.64,51.66,15400.0,36.7722,36.7722,36.7295,36.7437,15400.0
2014-03-18 15:30:00,51.66,51.69,51.64,51.68,31300.0,36.7437,36.7651,36.7295,36.7579,31300.0
2014-03-19 09:30:00,51.62,51.62,51.46,51.57,22300.0,36.7153,36.7153,36.6015,36.6797,22300.0
2014-03-19 10:00:00,51.58,51.58,51.5,51.51,8600.0,36.6868,36.6868,36.6299,36.637,8600.0
2014-03-19 10:30:00,51.5,51.51,51.45,51.48,5500.0,36.6299,36.637,36.5944,36.6157,5500.0
2014-03-19 11:00:00,51.48,51.49,51.45,51.45,6400.0,36.6157,36.6228,36.5944,36.5944,6400.0
2014-03-19 11:30:00,51.43,51.43,51.37,51.37,13200.0,36.5801,36.5801,36.5375,36.5375,13200.0
2014-03-19 12:00:00,51.37,51.44,51.37,51.41,5300.0,36.5375,36.5872,36.5375,36.5659,5300.0
2014-03-19 12:30:00,51.42,51.45,51.39,51.45,3700.0,36.573,36.5944,36.5517,36.5944,3700.0
2014-03-19 13:00:00,51.47,51.48,51.46,51.48,3900.0,36.6086,36.6157,36.6015,36.6157,3900.0
2014-03-19 13:30:00,51.5,51.52,51.48,51.51,7300.0,36.6299,36.6441,36.6157,36.637,7300.0
2014-03-19 14:00:00,51.5,51.51,51.14,51.22,37800.0,36.6299,36.637,36.3739,36.4308,37800.0
2014-03-19 14:30:00,51.19,51.19,51.07,51.1,8600.0,36.4094,36.4094,36.3241,36.3454,8600.0
2014-03-19 15:00:00,51.08,51.08,50.73,50.91,10000.0,36.3312,36.3312,36.0822,36.2103,10000.0
2014-03-19 15:30:00,50.91,51.05,50.91,50.98,19700.0,36.2103,36.3098,36.2103,36.2601,19700.0
2014-03-20 09:30:00,50.71,50.71,50.52,50.6,28100.0,36.068,36.068,35.9329,35.9898,28100.0
2014-03-20 10:00:00,50.57,50.85,50.57,50.79,33400.0,35.9684,36.1676,35.9684,36.1249,33400.0
2014-03-20 10:30:00,50.78,50.84,50.72,50.75,11900.0,36.1178,36.1605,36.0751,36.0965,11900.0
2014-03-20 11:00:00,50.77,50.79,50.69,50.79,8300.0,36.1107,36.1249,36.0538,36.1249,8300.0
2014-03-20 11:30:00,50.79,50.86,50.75,50.86,5200.0,36.1249,36.1747,36.0965,36.1747,5200.0
2014-03-20 12:00:00,50.85,50.98,50.82,50.98,11200.0,36.1676,36.2601,36.1463,36.2601,11200.0
2014-03-20 12:30:00,51.0,51.03,50.96,51.02,6500.0,36.2743,36.2956,36.2458,36.2885,6500.0
2014-03-20 13:00:00,50.99,51.02,50.97,50.97,5700.0,36.2672,36.2885,36.2529,36.2529,5700.0
2014-03-20 13:30:00,50.96,50.99,50.94,50.99,9300.0,36.2458,36.2672,36.2316,36.2672,9300.0
2014-03-20 14:00:00,50.99,51.01,50.99,51.0,3300.0,36.2672,36.2814,36.2672,36.2743,3300.0
2014-03-20 14:30:00,51.0,51.02,50.96,50.96,12900.0,36.2743,36.2885,36.2458,36.2458,12900.0
2014-03-20 15:00:00,50.95,50.95,50.91,50.91,9500.0,36.2387,36.2387,36.2103,36.2103,9500.0
2014-03-20 15:30:00,50.91,50.96,50.9,50.96,16300.0,36.2103,36.2458,36.2032,36.2458,16300.0
2014-03-21 09:30:00,51.25,51.27,51.17,51.23,24800.0,36.4521,36.4663,36.3952,36.4379,24800.0
2014-03-21 10:00:00,51.23,51.23,51.19,51.22,3500.0,36.4379,36.4379,36.4094,36.4308,3500.0
2014-03-21 10:30:00,51.19,51.26,51.19,51.25,3100.0,36.4094,36.4592,36.4094,36.4521,3100.0
2014-03-21 11:00:00,51.32,51.34,51.28,51.34,2800.0,36.5019,36.5161,36.4734,36.5161,2800.0
2014-03-21 11:30:00,51.35,51.37,51.3,51.3,4400.0,36.5232,36.5375,36.4877,36.4877,4400.0
2014-03-21 12:00:00,51.3,51.32,51.28,51.28,3100.0,36.4877,36.5019,36.4734,36.4734,3100.0
2014-03-21 12:30:00,51.25,51.25,51.17,51.19,4800.0,36.4521,36.4521,36.3952,36.4094,4800.0
2014-03-21 13:00:00,51.21,51.22,51.07,51.07,3300.0,36.4236,36.4308,36.3241,36.3241,3300.0
2014-03-21 13:30:00,51.07,51.11,51.03,51.04,8500.0,36.3241,36.3525,36.2956,36.3027,8500.0
2014-03-21 14:00:00,51.03,51.05,50.94,50.94,8700.0,36.2956,36.3098,36.2316,36.2316,8700.0
2014-03-21 14:30:00,50.91,51.0,50.88,50.96,7300.0,36.2103,36.2743,36.1889,36.2458,7300.0
2014-03-21 15:00:00,50.96,50.97,50.91,50.97,5600.0,36.2458,36.2529,36.2103,36.2529,5600.0
2014-03-21 15:30:00,50.99,50.99,50.84,50.9,9100.0,36.2672,36.2672,36.1605,36.2032,9100.0
2014-03-24 09:30:00,51.24,51.24,51.1,51.1,17900.0,36.445,36.445,36.3454,36.3454,17900.0
2014-03-24 10:00:00,51.0,51.0,50.89,50.89,11600.0,36.2743,36.2743,36.196,36.196,11600.0
2014-03-24 10:30:00,50.88,50.88,50.77,50.8,71100.0,36.1889,36.1889,36.1107,36.132,71100.0
2014-03-24 11:00:00,50.79,50.84,50.7,50.82,23600.0,36.1249,36.1605,36.0609,36.1463,23600.0
2014-03-24 11:30:00,50.8,50.85,50.75,50.84,7700.0,36.132,36.1676,36.0965,36.1605,7700.0
2014-03-24 12:00:00,50.83,50.85,50.78,50.78,2300.0,36.1534,36.1676,36.1178,36.1178,2300.0
2014-03-24 12:30:00,50.76,50.8,50.73,50.73,4600.0,36.1036,36.132,36.0822,36.0822,4600.0
2014-03-24 13:00:00,50.78,50.84,50.78,50.84,2700.0,36.1178,36.1605,36.1178,36.1605,2700.0
2014-03-24 13:30:00,50.9,51.03,50.9,51.0,8300.0,36.2032,36.2956,36.2032,36.2743,8300.0
2014-03-24 14:00:00,51.06,51.07,50.99,50.99,28100.0,36.317,36.3241,36.2672,36.2672,28100.0
2014-03-24 14:30:00,51.03,51.06,50.98,50.98,11200.0,36.2956,36.317,36.2601,36.2601,11200.0
2014-03-24 15:00:00,51.02,51.09,50.95,51.09,9800.0,36.2885,36.3383,36.2387,36.3383,9800.0
2014-03-24 15:30:00,51.1,51.1,51.0,51.0,20300.0,36.3454,36.3454,36.2743,36.2743,20300.0
2014-03-25 09:30:00,51.13,51.13,51.0,51.09,19400.0,36.6275,36.6275,36.5344,36.5989,19400.0
2014-03-25 10:00:00,51.1,51.11,51.0,51.02,17900.0,36.606,36.6132,36.5344,36.5487,17900.0
2014-03-25 10:30:00,51.01,51.03,50.92,50.94,3100.0,36.5416,36.5559,36.4771,36.4914,3100.0
2014-03-25 11:00:00,50.97,51.07,50.97,51.03,4700.0,36.5129,36.5845,36.5129,36.5559,4700.0
2014-03-25 11:30:00,51.0,51.01,50.93,50.93,5900.0,36.5344,36.5416,36.4843,36.4843,5900.0
2014-03-25 12:00:00,50.97,50.97,50.93,50.93,300.0,36.5129,36.5129,36.4843,36.4843,300.0
2014-03-25 12:30:00,51.0,51.14,50.99,51.14,2700.0,36.5344,36.6347,36.5272,36.6347,2700.0
2014-03-25 13:00:00,51.12,51.16,51.12,51.14,3100.0,36.6204,36.649,36.6204,36.6347,3100.0
2014-03-25 13:30:00,51.28,51.28,51.19,51.19,2700.0,36.735,36.735,36.6705,36.6705,2700.0
2014-03-25 14:00:00,51.23,51.23,51.18,51.18,4400.0,36.6992,36.6992,36.6633,36.6633,4400.0
2014-03-25 14:30:00,51.17,51.2,51.12,51.18,7600.0,36.6562,36.6777,36.6204,36.6633,7600.0
2014-03-25 15:00:00,51.14,51.23,51.13,51.2,19800.0,36.6347,36.6992,36.6275,36.6777,19800.0
2014-03-25 15:30:00,51.21,51.22,51.13,51.14,27500.0,36.6848,36.692,36.6275,36.6347,27500.0
2014-03-26 09:30:00,51.52,51.61,51.5,51.56,15100.0,36.9069,36.9714,36.8926,36.9356,15100.0
2014-03-26 10:00:00,51.55,51.58,51.45,51.45,4700.0,36.9284,36.9499,36.8568,36.8568,4700.0
2014-03-26 10:30:00,51.51,51.57,51.44,51.48,22000.0,36.8997,36.9427,36.8496,36.8783,22000.0
2014-03-26 11:00:00,51.51,51.55,51.45,51.52,65800.0,36.8997,36.9284,36.8568,36.9069,65800.0
2014-03-26 11:30:00,51.52,51.52,51.4,51.4,18000.0,36.9069,36.9069,36.8209,36.8209,18000.0
2014-03-26 12:00:00,51.4,51.44,51.4,51.44,4500.0,36.8209,36.8496,36.8209,36.8496,4500.0
2014-03-26 12:30:00,51.42,51.49,51.42,51.48,33300.0,36.8353,36.8854,36.8353,36.8783,33300.0
2014-03-26 13:00:00,51.48,51.48,51.4,51.4,216200.0,36.8783,36.8783,36.8209,36.8209,216200.0
2014-03-26 13:30:00,51.34,51.34,51.24,51.28,252300.0,36.778,36.778,36.7063,36.735,252300.0
2014-03-26 14:00:00,51.27,51.27,51.21,51.21,2800.0,36.7278,36.7278,36.6848,36.6848,2800.0
2014-03-26 14:30:00,51.22,51.29,51.21,51.29,242900.0,36.692,36.7421,36.6848,36.7421,242900.0
2014-03-26 15:00:00,51.32,51.35,51.21,51.21,3600.0,36.7636,36.7851,36.6848,36.6848,3600.0
2014-03-26 15:30:00,51.25,51.28,51.17,51.19,12900.0,36.7135,36.735,36.6562,36.6705,12900.0
2014-03-27 09:30:00,51.46,51.53,51.27,51.44,15600.0,36.8639,36.9141,36.7278,36.8496,15600.0
2014-03-27 10:00:00,51.43,51.56,51.43,51.56,2300.0,36.8424,36.9356,36.8424,36.9356,2300.0
2014-03-27 10:30:00,51.56,51.57,51.5,51.53,4600.0,36.9356,36.9427,36.8926,36.9141,4600.0
2014-03-27 11:00:00,51.5,51.58,51.5,51.57,1600.0,36.8926,36.9499,36.8926,36.9427,1600.0
2014-03-27 11:30:00,51.52,51.52,51.39,51.39,4800.0,36.9069,36.9069,36.8138,36.8138,4800.0
2014-03-27 12:00:00,51.45,51.48,51.4,51.45,2700.0,36.8568,36.8783,36.8209,36.8568,2700.0
2014-03-27 12:30:00,51.48,51.55,51.46,51.48,1700.0,36.8783,36.9284,36.8639,36.8783,1700.0
2014-03-27 13:00:00,51.49,51.52,51.47,51.47,4200.0,36.8854,36.9069,36.8711,36.8711,4200.0
2014-03-27 13:30:00,51.47,51.48,51.41,51.43,8200.0,36.8711,36.8783,36.8281,36.8424,8200.0
2014-03-27 14:00:00,51.44,51.5,51.44,51.48,11600.0,36.8496,36.8926,36.8496,36.8783,11600.0
2014-03-27 14:30:00,51.52,51.52,51.47,51.52,5300.0,36.9069,36.9069,36.8711,36.9069,5300.0
2014-03-27 15:00:00,51.46,51.55,51.46,51.53,3600.0,36.8639,36.9284,36.8639,36.9141,3600.0
2014-03-27 15:30:00,51.55,51.57,51.5,51.55,6800.0,36.9284,36.9427,36.8926,36.9284,6800.0
2014-03-28 09:30:00,51.75,51.95,51.74,51.92,41600.0,37.0717,37.2149,37.0645,37.1935,41600.0
2014-03-28 10:00:00,51.95,52.0,51.92,51.93,7400.0,37.2149,37.2508,37.1935,37.2006,7400.0
2014-03-28 10:30:00,51.95,52.02,51.92,52.01,6300.0,37.2149,37.2651,37.1935,37.2579,6300.0
2014-03-28 11:00:00,52.0,52.01,51.95,51.96,8800.0,37.2508,37.2579,37.2149,37.2221,8800.0
2014-03-28 11:30:00,51.96,51.97,51.92,51.96,4800.0,37.2221,37.2293,37.1935,37.2221,4800.0
2014-03-28 12:00:00,51.96,51.99,51.93,51.97,3300.0,37.2221,37.2436,37.2006,37.2293,3300.0
2014-03-28 12:30:00,51.98,51.99,51.95,51.97,5500.0,37.2364,37.2436,37.2149,37.2293,5500.0
2014-03-28 13:00:00,51.95,51.96,51.89,51.91,2300.0,37.2149,37.2221,37.172,37.1863,2300.0
2014-03-28 13:30:00,51.9,51.94,51.9,51.92,7400.0,37.1791,37.2078,37.1791,37.1935,7400.0
2014-03-28 14:00:00,51.91,51.91,51.82,51.85,1800.0,37.1863,37.1863,37.1218,37.1433,1800.0
2014-03-28 14:30:00,51.85,51.89,51.81,51.88,2100.0,37.1433,37.172,37.1147,37.1648,2100.0
2014-03-28 15:00:00,51.88,51.9,51.81,51.85,4100.0,37.1648,37.1791,37.1147,37.1433,4100.0
2014-03-28 15:30:00,51.85,51.87,51.82,51.84,8400.0,37.1433,37.1576,37.1218,37.1361,8400.0
2014-03-31 09:30:00,52.34,52.34,52.18,52.3,75300.0,37.4943,37.4943,37.3797,37.4657,75300.0
2014-03-31 10:00:00,52.32,52.34,52.28,52.31,17500.0,37.48,37.4943,37.4513,37.4728,17500.0
2014-03-31 10:30:00,52.33,52.33,52.24,52.25,16400.0,37.4872,37.4872,37.4227,37.4298,16400.0
2014-03-31 11:00:00,52.28,52.28,52.16,52.19,10600.0,37.4513,37.4513,37.3654,37.3869,10600.0
2014-03-31 11:30:00,52.22,52.23,52.18,52.22,8800.0,37.4084,37.4155,37.3797,37.4084,8800.0
2014-03-31 12:00:00,52.21,52.3,52.2,52.29,6900.0,37.4012,37.4657,37.394,37.4585,6900.0
2014-03-31 12:30:00,52.29,52.3,52.26,52.26,3600.0,37.4585,37.4657,37.437,37.437,3600.0
2014-03-31 13:00:00,52.29,52.29,52.22,52.25,4700.0,37.4585,37.4585,37.4084,37.4298,4700.0
2014-03-31 13:30:00,52.24,52.25,52.18,52.2,13000.0,37.4227,37.4298,37.3797,37.394,13000.0
2014-03-31 14:00:00,52.17,52.2,52.14,52.19,7400.0,37.3725,37.394,37.351,37.3869,7400.0
2014-03-31 14:30:00,52.18,52.22,52.17,52.2,8900.0,37.3797,37.4084,37.3725,37.394,8900.0
2014-03-31 15:00:00,52.2,52.21,52.16,52.21,12900.0,37.394,37.4012,37.3654,37.4012,12900.0
2014-03-31 15:30:00,52.21,52.23,52.18,52.2,42500.0,37.4012,37.4155,37.3797,37.394,42500.0
2014-04-01 09:30:00,52.54,52.59,52.46,52.51,114800.0,37.6376,37.6734,37.5803,37.6161,114800.0
2014-04-01 10:00:00,52.54,52.58,52.47,52.52,73200.0,37.6376,37.6662,37.5874,37.6233,73200.0
2014-04-01 10:30:00,52.52,52.53,52.41,52.46,75100.0,37.6233,37.6304,37.5445,37.5803,75100.0
2014-04-01 11:00:00,52.41,52.47,52.41,52.47,27200.0,37.5445,37.5874,37.5445,37.5874,27200.0
2014-04-01 11:30:00,52.45,52.52,52.45,52.47,12600.0,37.5731,37.6233,37.5731,37.5874,12600.0
2014-04-01 12:00:00,52.46,52.49,52.41,52.49,19300.0,37.5803,37.6018,37.5445,37.6018,19300.0
2014-04-01 12:30:00,52.5,52.5,52.44,52.44,4700.0,37.6089,37.6089,37.566,37.566,4700.0
2014-04-01 13:00:00,52.47,52.47,52.42,52.47,13700.0,37.5874,37.5874,37.5516,37.5874,13700.0
2014-04-01 13:30:00,52.47,52.52,52.46,52.5,13100.0,37.5874,37.6233,37.5803,37.6089,13100.0
2014-04-01 14:00:00,52.5,52.54,52.48,52.52,24500.0,37.6089,37.6376,37.5946,37.6233,24500.0
2014-04-01 14:30:00,52.5,52.53,52.48,52.52,20700.0,37.6089,37.6304,37.5946,37.6233,20700.0
2014-04-01 15:00:00,52.5,52.54,52.47,52.54,22300.0,37.6089,37.6376,37.5874,37.6376,22300.0
2014-04-01 15:30:00,52.52,52.56,52.52,52.56,31100.0,37.6233,37.6519,37.6233,37.6519,31100.0
2014-04-02 09:30:00,52.59,52.72,52.5,52.57,19900.0,37.6734,37.7665,37.6089,37.6591,19900.0
2014-04-02 10:00:00,52.55,52.59,52.54,52.59,17100.0,37.6448,37.6734,37.6376,37.6734,17100.0
2014-04-02 10:30:00,52.61,52.61,52.57,52.58,39800.0,37.6877,37.6877,37.6591,37.6662,39800.0
2014-04-02 11:00:00,52.6,52.62,52.58,52.59,17000.0,37.6806,37.6949,37.6662,37.6734,17000.0
2014-04-02 11:30:00,52.58,52.59,52.56,52.58,10500.0,37.6662,37.6734,37.6519,37.6662,10500.0
2014-04-02 12:00:00,52.6,52.63,52.58,52.63,2400.0,37.6806,37.7021,37.6662,37.7021,2400.0
2014-04-02 12:30:00,52.63,52.65,52.63,52.64,2400.0,37.7021,37.7164,37.7021,37.7092,2400.0
2014-04-02 13:00:00,52.63,52.65,52.6,52.62,6500.0,37.7021,37.7164,37.6806,37.6949,6500.0
2014-04-02 13:30:00,52.61,52.63,52.57,52.59,15300.0,37.6877,37.7021,37.6591,37.6734,15300.0
2014-04-02 14:00:00,52.6,52.62,52.59,52.61,12200.0,37.6806,37.6949,37.6734,37.6877,12200.0
2014-04-02 14:30:00,52.6,52.62,52.58,52.61,25900.0,37.6806,37.6949,37.6662,37.6877,25900.0
2014-04-02 15:00:00,52.65,52.68,52.62,52.67,24800.0,37.7164,37.7379,37.6949,37.7307,24800.0
2014-04-02 15:30:00,52.7,52.71,52.65,52.67,78200.0,37.7522,37.7594,37.7164,37.7307,78200.0
2014-04-03 09:30:00,52.72,52.74,52.5,52.55,30900.0,37.7665,37.7809,37.6089,37.6448,30900.0
2014-04-03 10:00:00,52.54,52.54,52.45,52.45,13100.0,37.6376,37.6376,37.5731,37.5731,13100.0
2014-04-03 10:30:00,52.44,52.45,52.35,52.44,14700.0,37.566,37.5731,37.5015,37.566,14700.0
2014-04-03 11:00:00,52.42,52.44,52.39,52.4,23400.0,37.5516,37.566,37.5301,37.5373,23400.0
2014-04-03 11:30:00,52.37,52.43,52.37,52.38,6600.0,37.5158,37.5588,37.5158,37.523,6600.0
2014-04-03 12:00:00,52.41,52.43,52.38,52.41,6600.0,37.5445,37.5588,37.523,37.5445,6600.0
2014-04-03 12:30:00,52.43,52.43,52.37,52.4,7100.0,37.5588,37.5588,37.5158,37.5373,7100.0
2014-04-03 13:00:00,52.39,52.44,52.38,52.42,2700.0,37.5301,37.566,37.523,37.5516,2700.0
2014-04-03 13:30:00,52.41,52.45,52.41,52.44,9100.0,37.5445,37.5731,37.5445,37.566,9100.0
2014-04-03 14:00:00,52.41,52.43,52.39,52.4,2200.0,37.5445,37.5588,37.5301,37.5373,2200.0
2014-04-03 14:30:00,52.38,52.38,52.33,52.37,15700.0,37.523,37.523,37.4872,37.5158,15700.0
2014-04-03 15:00:00,52.4,52.46,52.39,52.46,5700.0,37.5373,37.5803,37.5301,37.5803,5700.0
2014-04-03 15:30:00,52.47,52.52,52.45,52.51,13100.0,37.5874,37.6233,37.5731,37.6161,13100.0
2014-04-04 09:30:00,52.9,52.9,52.68,52.72,14400.0,37.8955,37.8955,37.7379,37.7665,14400.0
2014-04-04 10:00:00,52.77,52.91,52.77,52.83,21800.0,37.8024,37.9026,37.8024,37.8453,21800.0
2014-04-04 10:30:00,52.86,52.92,52.86,52.87,25900.0,37.8668,37.9098,37.8668,37.874,25900.0
2014-04-04 11:00:00,52.87,52.87,52.77,52.79,23400.0,37.874,37.874,37.8024,37.8167,23400.0
2014-04-04 11:30:00,52.8,52.82,52.67,52.73,33600.0,37.8238,37.8382,37.7307,37.7737,33600.0
2014-04-04 12:00:00,52.7,52.7,52.59,52.66,10000.0,37.7522,37.7522,37.6734,37.7236,10000.0
2014-04-04 12:30:00,52.69,52.69,52.56,52.57,10400.0,37.745,37.745,37.6519,37.6591,10400.0
2014-04-04 13:00:00,52.6,52.61,52.55,52.58,6300.0,37.6806,37.6877,37.6448,37.6662,6300.0
2014-04-04 13:30:00,52.58,52.58,52.51,52.51,4500.0,37.6662,37.6662,37.6161,37.6161,4500.0
2014-04-04 14:00:00,52.52,52.52,52.44,52.48,26500.0,37.6233,37.6233,37.566,37.5946,26500.0
2014-04-04 14:30:00,52.44,52.44,52.33,52.38,6100.0,37.566,37.566,37.4872,37.523,6100.0
2014-04-04 15:00:00,52.39,52.46,52.32,52.45,9400.0,37.5301,37.5803,37.48,37.5731,9400.0
2014-04-04 15:30:00,52.45,52.45,52.38,52.39,12800.0,37.5731,37.5731,37.523,37.5301,12800.0
2014-04-07 09:30:00,52.51,52.51,52.28,52.38,29600.0,37.6161,37.6161,37.4513,37.523,29600.0
2014-04-07 10:00:00,52.36,52.45,52.36,52.42,10200.0,37.5086,37.5731,37.5086,37.5516,10200.0
2014-04-07 10:30:00,52.37,52.41,52.31,52.32,44500.0,37.5158,37.5445,37.4728,37.48,44500.0
2014-04-07 11:00:00,52.35,52.37,52.3,52.32,4400.0,37.5015,37.5158,37.4657,37.48,4400.0
2014-04-07 11:30:00,52.34,52.36,52.25,52.25,11800.0,37.4943,37.5086,37.4298,37.4298,11800.0
2014-04-07 12:00:00,52.24,52.26,52.13,52.13,8000.0,37.4227,37.437,37.3439,37.3439,8000.0
2014-04-07 12:30:00,52.21,52.23,52.15,52.23,1800.0,37.4012,37.4155,37.3582,37.4155,1800.0
2014-04-07 13:00:00,52.22,52.22,52.14,52.19,4100.0,37.4084,37.4084,37.351,37.3869,4100.0
2014-04-07 13:30:00,52.17,52.18,52.13,52.14,10700.0,37.3725,37.3797,37.3439,37.351,10700.0
2014-04-07 14:00:00,52.14,52.15,52.06,52.14,22900.0,37.351,37.3582,37.2937,37.351,22900.0
2014-04-07 14:30:00,52.14,52.27,52.1,52.27,11200.0,37.351,37.4442,37.3224,37.4442,11200.0
2014-04-07 15:00:00,52.23,52.31,52.2,52.27,25400.0,37.4155,37.4728,37.394,37.4442,25400.0
2014-04-07 15:30:00,52.32,52.32,52.21,52.21,16300.0,37.48,37.48,37.4012,37.4012,16300.0
2014-04-08 09:30:00,52.33,52.35,52.16,52.28,28300.0,37.4872,37.5015,37.3654,37.4513,28300.0
2014-04-08 10:00:00,52.34,52.34,52.18,52.18,3800.0,37.4943,37.4943,37.3797,37.3797,3800.0
2014-04-08 10:30:00,52.18,52.35,52.17,52.35,6900.0,37.3797,37.5015,37.3725,37.5015,6900.0
2014-04-08 11:00:00,52.4,52.5,52.36,52.44,4900.0,37.5373,37.6089,37.5086,37.566,4900.0
2014-04-08 11:30:00,52.41,52.48,52.36,52.36,2400.0,37.5445,37.5946,37.5086,37.5086,2400.0
2014-04-08 12:00:00,52.42,52.47,52.42,52.46,2300.0,37.5516,37.5874,37.5516,37.5803,2300.0
2014-04-08 12:30:00,52.46,52.46,52.37,52.37,7300.0,37.5803,37.5803,37.5158,37.5158,7300.0
2014-04-08 13:00:00,52.38,52.48,52.38,52.44,14400.0,37.523,37.5946,37.523,37.566,14400.0
2014-04-08 13:30:00,52.45,52.46,52.42,52.44,4700.0,37.5731,37.5803,37.5516,37.566,4700.0
2014-04-08 14:00:00,52.42,52.42,52.32,52.33,9400.0,37.5516,37.5516,37.48,37.4872,9400.0
2014-04-08 14:30:00,52.34,52.36,52.3,52.32,6500.0,37.4943,37.5086,37.4657,37.48,6500.0
2014-04-08 15:00:00,52.34,52.39,52.29,52.39,33400.0,37.4943,37.5301,37.4585,37.5301,33400.0
2014-04-08 15:30:00,52.39,52.41,52.35,52.35,19300.0,37.5301,37.5445,37.5015,37.5015,19300.0
2014-04-09 09:30:00,52.76,52.76,52.49,52.51,15300.0,37.7952,37.7952,37.6018,37.6161,15300.0
2014-04-09 10:00:00,52.51,52.51,52.45,52.5,53400.0,37.6161,37.6161,37.5731,37.6089,53400.0
2014-04-09 10:30:00,52.5,52.55,52.5,52.55,54600.0,37.6089,37.6448,37.6089,37.6448,54600.0
2014-04-09 11:00:00,52.54,52.58,52.5,52.53,87800.0,37.6376,37.6662,37.6089,37.6304,87800.0
2014-04-09 11:30:00,52.56,52.62,52.54,52.61,54800.0,37.6519,37.6949,37.6376,37.6877,54800.0
2014-04-09 12:00:00,52.6,52.6,52.57,52.59,12700.0,37.6806,37.6806,37.6591,37.6734,12700.0
2014-04-09 12:30:00,52.57,52.62,52.57,52.58,2700.0,37.6591,37.6949,37.6591,37.6662,2700.0
2014-04-09 13:00:00,52.59,52.6,52.54,52.54,3700.0,37.6734,37.6806,37.6376,37.6376,3700.0
2014-04-09 13:30:00,52.55,52.56,52.53,52.54,3900.0,37.6448,37.6519,37.6304,37.6376,3900.0
2014-04-09 14:00:00,52.62,52.91,52.62,52.91,5200.0,37.6949,37.9026,37.6949,37.9026,5200.0
2014-04-09 14:30:00,52.92,52.93,52.82,52.84,58000.0,37.9098,37.917,37.8382,37.8525,58000.0
2014-04-09 15:00:00,52.85,52.92,52.83,52.88,26300.0,37.8597,37.9098,37.8453,37.8812,26300.0
2014-04-09 15:30:00,52.9,52.97,52.86,52.96,39300.0,37.8955,37.9456,37.8668,37.9385,39300.0
2014-04-10 09:30:00,52.81,52.81,52.67,52.71,20900.0,37.831,37.831,37.7307,37.7594,20900.0
2014-04-10 10:00:00,52.71,52.77,52.68,52.73,30500.0,37.7594,37.8024,37.7379,37.7737,30500.0
2014-04-10 10:30:00,52.72,52.73,52.6,52.6,6700.0,37.7665,37.7737,37.6806,37.6806,6700.0
2014-04-10 11:00:00,52.53,52.6,52.52,52.52,2600.0,37.6304,37.6806,37.6233,37.6233,2600.0
2014-04-10 11:30:00,52.62,52.62,52.56,52.59,4200.0,37.6949,37.6949,37.6519,37.6734,4200.0
2014-04-10 12:00:00,52.58,52.61,52.4,52.44,14300.0,37.6662,37.6877,37.5373,37.566,14300.0
2014-04-10 12:30:00,52.4,52.44,52.35,52.35,6900.0,37.5373,37.566,37.5015,37.5015,6900.0
2014-04-10 13:00:00,52.36,52.41,52.24,52.28,18400.0,37.5086,37.5445,37.4227,37.4513,18400.0
2014-04-10 13:30:00,52.29,52.31,52.27,52.3,5400.0,37.4585,37.4728,37.4442,37.4657,5400.0
2014-04-10 14:00:00,52.35,52.39,52.3,52.3,11300.0,37.5015,37.5301,37.4657,37.4657,11300.0
2014-04-10 14:30:00,52.29,52.31,52.2,52.22,8600.0,37.4585,37.4728,37.394,37.4084,8600.0
2014-04-10 15:00:00,52.22,52.22,52.02,52.06,20300.0,37.4084,37.4084,37.2651,37.2937,20300.0
2014-04-10 15:30:00,52.07,52.19,52.05,52.05,18600.0,37.3009,37.3869,37.2866,37.2866,18600.0
2014-04-11 09:30:00,51.91,51.95,51.78,51.91,25400.0,37.1863,37.2149,37.0932,37.1863,25400.0
2014-04-11 10:00:00,51.89,51.91,51.84,51.88,5600.0,37.172,37.1863,37.1361,37.1648,5600.0
2014-04-11 10:30:00,51.9,52.13,51.9,52.08,22400.0,37.1791,37.3439,37.1791,37.3081,22400.0
2014-04-11 11:00:00,52.09,52.11,52.05,52.05,3000.0,37.3152,37.3296,37.2866,37.2866,3000.0
2014-04-11 11:30:00,52.09,52.09,51.98,51.98,14600.0,37.3152,37.3152,37.2364,37.2364,14600.0
2014-04-11 12:00:00,52.06,52.06,52.03,52.03,2100.0,37.2937,37.2937,37.2723,37.2723,2100.0
2014-04-11 12:30:00,52.03,52.05,51.97,51.99,2000.0,37.2723,37.2866,37.2293,37.2436,2000.0
2014-04-11 13:00:00,52.03,52.03,51.92,51.96,8000.0,37.2723,37.2723,37.1935,37.2221,8000.0
2014-04-11 13:30:00,51.91,51.98,51.87,51.95,5400.0,37.1863,37.2364,37.1576,37.2149,5400.0
2014-04-11 14:00:00,51.92,51.98,51.9,51.91,11400.0,37.1935,37.2364,37.1791,37.1863,11400.0
2014-04-11 14:30:00,51.88,51.92,51.82,51.87,4300.0,37.1648,37.1935,37.1218,37.1576,4300.0
2014-04-11 15:00:00,51.84,51.95,51.81,51.94,5900.0,37.1361,37.2149,37.1147,37.2078,5900.0
2014-04-11 15:30:00,51.94,51.95,51.85,51.87,49700.0,37.2078,37.2149,37.1433,37.1576,49700.0
2014-04-14 09:30:00,52.16,52.16,51.92,51.94,19300.0,37.3654,37.3654,37.1935,37.2078,19300.0
2014-04-14 10:00:00,51.91,52.03,51.91,51.99,16700.0,37.1863,37.2723,37.1863,37.2436,16700.0
2014-04-14 10:30:00,52.0,52.11,52.0,52.07,8300.0,37.2508,37.3296,37.2508,37.3009,8300.0
2014-04-14 11:00:00,52.11,52.11,52.03,52.08,8300.0,37.3296,37.3296,37.2723,37.3081,8300.0
2014-04-14 11:30:00,52.11,52.15,52.1,52.1,13200.0,37.3296,37.3582,37.3224,37.3224,13200.0
2014-04-14 12:00:00,52.11,52.14,52.08,52.14,5800.0,37.3296,37.351,37.3081,37.351,5800.0
2014-04-14 12:30:00,52.15,52.19,52.12,52.15,41600.0,37.3582,37.3869,37.3367,37.3582,41600.0
2014-04-14 13:00:00,52.13,52.14,52.04,52.04,4700.0,37.3439,37.351,37.2794,37.2794,4700.0
2014-04-14 13:30:00,52.04,52.09,52.01,52.01,10300.0,37.2794,37.3152,37.2579,37.2579,10300.0
2014-04-14 14:00:00,52.0,52.06,51.98,51.99,31500.0,37.2508,37.2937,37.2364,37.2436,31500.0
2014-04-14 14:30:00,51.97,52.02,51.97,51.98,2500.0,37.2293,37.2651,37.2293,37.2364,2500.0
2014-04-14 15:00:00,51.97,51.97,51.81,51.9,12000.0,37.2293,37.2293,37.1147,37.1791,12000.0
2014-04-14 15:30:00,51.91,52.1,51.91,52.08,12700.0,37.1863,37.3224,37.1863,37.3081,12700.0
2014-04-15 09:30:00,51.93,51.99,51.81,51.92,19100.0,37.2006,37.2436,37.1147,37.1935,19100.0
2014-04-15 10:00:00,51.81,51.83,51.63,51.65,12300.0,37.1147,37.129,36.9857,37.0,12300.0
2014-04-15 10:30:00,51.6,51.72,51.56,51.62,10400.0,36.9642,37.0502,36.9356,36.9785,10400.0
2014-04-15 11:00:00,51.56,51.56,51.44,51.5,21700.0,36.9356,36.9356,36.8496,36.8926,21700.0
2014-04-15 11:30:00,51.5,51.5,51.32,51.32,5000.0,36.8926,36.8926,36.7636,36.7636,5000.0
2014-04-15 12:00:00,51.34,51.34,51.27,51.27,15200.0,36.778,36.778,36.7278,36.7278,15200.0
2014-04-15 12:30:00,51.33,51.35,51.22,51.22,5300.0,36.7708,36.7851,36.692,36.692,5300.0
2014-04-15 13:00:00,51.23,51.32,51.22,51.32,2400.0,36.6992,36.7636,36.692,36.7636,2400.0
2014-04-15 13:30:00,51.37,51.49,51.37,51.49,8100.0,36.7995,36.8854,36.7995,36.8854,8100.0
2014-04-15 14:00:00,51.53,51.59,51.5,51.52,8200.0,36.9141,36.9571,36.8926,36.9069,8200.0
2014-04-15 14:30:00,51.52,51.67,51.52,51.63,17300.0,36.9069,37.0144,36.9069,36.9857,17300.0
2014-04-15 15:00:00,51.63,51.77,51.61,51.75,8100.0,36.9857,37.086,36.9714,37.0717,8100.0
2014-04-15 15:30:00,51.72,51.79,51.69,51.76,16400.0,37.0502,37.1003,37.0287,37.0788,16400.0
2014-04-16 09:30:00,52.22,52.22,52.0,52.0,71800.0,37.4084,37.4084,37.2508,37.2508,71800.0
2014-04-16 10:00:00,51.97,52.06,51.97,52.03,2200.0,37.2293,37.2937,37.2293,37.2723,2200.0
2014-04-16 10:30:00,52.01,52.09,52.0,52.08,18800.0,37.2579,37.3152,37.2508,37.3081,18800.0
2014-04-16 11:00:00,52.01,52.11,52.01,52.09,31100.0,37.2579,37.3296,37.2579,37.3152,31100.0
2014-04-16 11:30:00,52.1,52.15,52.1,52.14,91600.0,37.3224,37.3582,37.3224,37.351,91600.0
2014-04-16 12:00:00,52.14,52.23,52.14,52.22,49600.0,37.351,37.4155,37.351,37.4084,49600.0
2014-04-16 12:30:00,52.22,52.22,52.15,52.16,5800.0,37.4084,37.4084,37.3582,37.3654,5800.0
2014-04-16 13:00:00,52.14,52.18,52.1,52.16,11600.0,37.351,37.3797,37.3224,37.3654,11600.0
2014-04-16 13:30:00,52.15,52.15,52.11,52.14,57000.0,37.3582,37.3582,37.3296,37.351,57000.0
2014-04-16 14:00:00,52.16,52.17,52.13,52.17,9300.0,37.3654,37.3725,37.3439,37.3725,9300.0
2014-04-16 14:30:00,52.16,52.26,52.16,52.26,52200.0,37.3654,37.437,37.3654,37.437,52200.0
2014-04-16 15:00:00,52.26,52.27,52.22,52.27,8000.0,37.437,37.4442,37.4084,37.4442,8000.0
2014-04-16 15:30:00,52.26,52.32,52.23,52.32,36100.0,37.437,37.48,37.4155,37.48,36100.0
2014-04-17 09:30:00,52.4,52.4,52.27,52.28,253100.0,37.5373,37.5373,37.4442,37.4513,253100.0
2014-04-17 10:00:00,52.29,52.36,52.21,52.32,57500.0,37.4585,37.5086,37.4012,37.48,57500.0
2014-04-17 10:30:00,52.33,52.41,52.33,52.4,26100.0,37.4872,37.5445,37.4872,37.5373,26100.0
2014-04-17 11:00:00,52.41,52.44,52.39,52.42,8400.0,37.5445,37.566,37.5301,37.5516,8400.0
2014-04-17 11:30:00,52.42,52.42,52.38,52.38,5900.0,37.5516,37.5516,37.523,37.523,5900.0
2014-04-17 12:00:00,52.38,52.42,52.35,52.36,6900.0,37.523,37.5516,37.5015,37.5086,6900.0
2014-04-17 12:30:00,52.33,52.42,52.33,52.42,7500.0,37.4872,37.5516,37.4872,37.5516,7500.0
2014-04-17 13:00:00,52.48,52.54,52.48,52.48,6200.0,37.5946,37.6376,37.5946,37.5946,6200.0
2014-04-17 13:30:00,52.53,52.56,52.51,52.54,3000.0,37.6304,37.6519,37.6161,37.6376,3000.0
2014-04-17 14:00:00,52.53,52.59,52.53,52.59,3800.0,37.6304,37.6734,37.6304,37.6734,3800.0
2014-04-17 14:30:00,52.59,52.59,52.53,52.55,17000.0,37.6734,37.6734,37.6304,37.6448,17000.0
2014-04-17 15:00:00,52.56,52.63,52.55,52.59,10400.0,37.6519,37.7021,37.6448,37.6734,10400.0
2014-04-17 15:30:00,52.6,52.6,52.53,52.53,14900.0,37.6806,37.6806,37.6304,37.6304,14900.0
2014-04-21 09:30:00,52.7,52.7,52.5,52.53,22900.0,37.7522,37.7522,37.6089,37.6304,22900.0
2014-04-21 10:00:00,52.57,52.58,52.52,52.52,7200.0,37.6591,37.6662,37.6233,37.6233,7200.0
2014-04-21 10:30:00,52.51,52.51,52.45,52.47,15900.0,37.6161,37.6161,37.5731,37.5874,15900.0
2014-04-21 11:00:00,52.48,52.56,52.42,52.5,24600.0,37.5946,37.6519,37.5516,37.6089,24600.0
2014-04-21 11:30:00,52.5,52.54,52.5,52.53,5500.0,37.6089,37.6376,37.6089,37.6304,5500.0
2014-04-21 12:00:00,52.53,52.54,52.5,52.51,3300.0,37.6304,37.6376,37.6089,37.6161,3300.0
2014-04-21 12:30:00,52.52,52.53,52.52,52.53,1600.0,37.6233,37.6304,37.6233,37.6304,1600.0
2014-04-21 13:00:00,52.53,52.54,52.51,52.53,2000.0,37.6304,37.6376,37.6161,37.6304,2000.0
2014-04-21 13:30:00,52.53,52.53,52.52,52.53,2200.0,37.6304,37.6304,37.6233,37.6304,2200.0
2014-04-21 14:00:00,52.54,52.56,52.53,52.55,11500.0,37.6376,37.6519,37.6304,37.6448,11500.0
2014-04-21 14:30:00,52.55,52.62,52.55,52.6,4200.0,37.6448,37.6949,37.6448,37.6806,4200.0
2014-04-21 15:00:00,52.59,52.59,52.55,52.55,3900.0,37.6734,37.6734,37.6448,37.6448,3900.0
2014-04-21 15:30:00,52.57,52.59,52.55,52.59,9400.0,37.6591,37.6734,37.6448,37.6734,9400.0
2014-04-22 09:30:00,52.81,52.81,52.64,52.71,12600.0,37.831,37.831,37.7092,37.7594,12600.0
2014-04-22 10:00:00,52.75,52.79,52.71,52.76,6300.0,37.788,37.8167,37.7594,37.7952,6300.0
2014-04-22 10:30:00,52.74,52.74,52.67,52.69,10000.0,37.7809,37.7809,37.7307,37.745,10000.0
2014-04-22 11:00:00,52.73,52.75,52.7,52.73,6700.0,37.7737,37.788,37.7522,37.7737,6700.0
2014-04-22 11:30:00,52.72,52.75,52.71,52.74,20600.0,37.7665,37.788,37.7594,37.7809,20600.0
2014-04-22 12:00:00,52.75,52.76,52.71,52.76,3400.0,37.788,37.7952,37.7594,37.7952,3400.0
2014-04-22 12:30:00,52.77,52.77,52.72,52.73,7500.0,37.8024,37.8024,37.7665,37.7737,7500.0
2014-04-22 13:00:00,52.75,52.76,52.71,52.72,19400.0,37.788,37.7952,37.7594,37.7665,19400.0
2014-04-22 13:30:00,52.73,52.76,52.71,52.76,8100.0,37.7737,37.7952,37.7594,37.7952,8100.0
2014-04-22 14:00:00,52.75,52.75,52.7,52.72,16500.0,37.788,37.788,37.7522,37.7665,16500.0
2014-04-22 14:30:00,52.73,52.78,52.73,52.74,4600.0,37.7737,37.8095,37.7737,37.7809,4600.0
2014-04-22 15:00:00,52.76,52.76,52.72,52.74,5400.0,37.7952,37.7952,37.7665,37.7809,5400.0
2014-04-22 15:30:00,52.74,52.77,52.72,52.74,36800.0,37.7809,37.8024,37.7665,37.7809,36800.0
2014-04-23 09:30:00,52.75,52.75,52.59,52.61,11200.0,37.788,37.788,37.6734,37.6877,11200.0
2014-04-23 10:00:00,52.59,52.61,52.54,52.57,10000.0,37.6734,37.6877,37.6376,37.6591,10000.0
2014-04-23 10:30:00,52.57,52.59,52.53,52.58,6500.0,37.6591,37.6734,37.6304,37.6662,6500.0
2014-04-23 11:00:00,52.58,52.58,52.5,52.5,30400.0,37.6662,37.6662,37.6089,37.6089,30400.0
2014-04-23 11:30:00,52.53,52.57,52.52,52.56,5100.0,37.6304,37.6591,37.6233,37.6519,5100.0
2014-04-23 12:00:00,52.57,52.57,52.54,52.56,3600.0,37.6591,37.6591,37.6376,37.6519,3600.0
2014-04-23 12:30:00,52.59,52.6,52.56,52.6,1700.0,37.6734,37.6806,37.6519,37.6806,1700.0
2014-04-23 13:00:00,52.59,52.6,52.55,52.6,3800.0,37.6734,37.6806,37.6448,37.6806,3800.0
2014-04-23 13:30:00,52.59,52.59,52.54,52.54,4000.0,37.6734,37.6734,37.6376,37.6376,4000.0
2014-04-23 14:00:00,52.56,52.56,52.54,52.56,7900.0,37.6519,37.6519,37.6376,37.6519,7900.0
2014-04-23 14:30:00,52.56,52.57,52.52,52.55,6300.0,37.6519,37.6591,37.6233,37.6448,6300.0
2014-04-23 15:00:00,52.58,52.62,52.56,52.56,13800.0,37.6662,37.6949,37.6519,37.6519,13800.0
2014-04-23 15:30:00,52.6,52.6,52.57,52.58,24300.0,37.6806,37.6806,37.6591,37.6662,24300.0
2014-04-24 09:30:00,52.71,52.74,52.3,52.37,331800.0,37.7594,37.7809,37.4657,37.5158,331800.0
2014-04-24 10:00:00,52.36,52.44,52.28,52.44,17700.0,37.5086,37.566,37.4513,37.566,17700.0
2014-04-24 10:30:00,52.46,52.48,52.41,52.47,35100.0,37.5803,37.5946,37.5445,37.5874,35100.0
2014-04-24 11:00:00,52.47,52.64,52.44,52.6,11300.0,37.5874,37.7092,37.566,37.6806,11300.0
2014-04-24 11:30:00,52.62,52.65,52.59,52.62,9300.0,37.6949,37.7164,37.6734,37.6949,9300.0
2014-04-24 12:00:00,52.61,52.63,52.59,52.59,2300.0,37.6877,37.7021,37.6734,37.6734,2300.0
2014-04-24 12:30:00,52.6,52.62,52.56,52.61,2200.0,37.6806,37.6949,37.6519,37.6877,2200.0
2014-04-24 13:00:00,52.6,52.62,52.59,52.62,1200.0,37.6806,37.6949,37.6734,37.6949,1200.0
2014-04-24 13:30:00,52.61,52.61,52.47,52.52,3500.0,37.6877,37.6877,37.5874,37.6233,3500.0
2014-04-24 14:00:00,52.47,52.55,52.47,52.53,2500.0,37.5874,37.6448,37.5874,37.6304,2500.0
2014-04-24 14:30:00,52.54,52.57,52.51,52.51,2900.0,37.6376,37.6591,37.6161,37.6161,2900.0
2014-04-24 15:00:00,52.56,52.6,52.56,52.57,3800.0,37.6519,37.6806,37.6519,37.6591,3800.0
2014-04-24 15:30:00,52.58,52.6,52.55,52.59,73400.0,37.6662,37.6806,37.6448,37.6734,73400.0
2014-04-25 09:30:00,52.52,52.52,52.3,52.33,43400.0,37.6233,37.6233,37.4657,37.4872,43400.0
2014-04-25 10:00:00,52.32,52.4,52.29,52.33,7700.0,37.48,37.5373,37.4585,37.4872,7700.0
2014-04-25 10:30:00,52.28,52.31,52.2,52.2,8900.0,37.4513,37.4728,37.394,37.394,8900.0
2014-04-25 11:00:00,52.2,52.26,52.12,52.26,12700.0,37.394,37.437,37.3367,37.437,12700.0
2014-04-25 11:30:00,52.28,52.34,52.24,52.31,4800.0,37.4513,37.4943,37.4227,37.4728,4800.0
2014-04-25 12:00:00,52.28,52.33,52.28,52.33,2100.0,37.4513,37.4872,37.4513,37.4872,2100.0
2014-04-25 12:30:00,52.33,52.33,52.28,52.29,3200.0,37.4872,37.4872,37.4513,37.4585,3200.0
2014-04-25 13:00:00,52.28,52.29,52.24,52.29,6600.0,37.4513,37.4585,37.4227,37.4585,6600.0
2014-04-25 13:30:00,52.27,52.29,52.24,52.24,4000.0,37.4442,37.4585,37.4227,37.4227,4000.0
2014-04-25 14:00:00,52.25,52.25,52.21,52.23,2700.0,37.4298,37.4298,37.4012,37.4155,2700.0
2014-04-25 14:30:00,52.21,52.25,52.18,52.22,6500.0,37.4012,37.4298,37.3797,37.4084,6500.0
2014-04-25 15:00:00,52.23,52.26,52.2,52.23,4400.0,37.4155,37.437,37.394,37.4155,4400.0
2014-04-25 15:30:00,52.29,52.31,52.27,52.29,6500.0,37.4585,37.4728,37.4442,37.4585,6500.0
2014-04-28 09:30:00,52.34,52.59,52.34,52.41,13200.0,37.4943,37.6734,37.4943,37.5445,13200.0
2014-04-28 10:00:00,52.41,52.53,52.38,52.52,4600.0,37.5445,37.6304,37.523,37.6233,4600.0
2014-04-28 10:30:00,52.52,52.52,52.46,52.46,4500.0,37.6233,37.6233,37.5803,37.5803,4500.0
2014-04-28 11:00:00,52.48,52.48,52.33,52.35,11500.0,37.5946,37.5946,37.4872,37.5015,11500.0
2014-04-28 11:30:00,52.35,52.44,52.32,52.32,10500.0,37.5015,37.566,37.48,37.48,10500.0
2014-04-28 12:00:00,52.32,52.39,52.3,52.38,26700.0,37.48,37.5301,37.4657,37.523,26700.0
2014-04-28 12:30:00,52.38,52.4,52.33,52.34,21000.0,37.523,37.5373,37.4872,37.4943,21000.0
2014-04-28 13:00:00,52.33,52.33,52.1,52.17,31700.0,37.4872,37.4872,37.3224,37.3725,31700.0
2014-04-28 13:30:00,52.14,52.23,52.09,52.18,13600.0,37.351,37.4155,37.3152,37.3797,13600.0
2014-04-28 14:00:00,52.16,52.33,52.16,52.32,17300.0,37.3654,37.4872,37.3654,37.48,17300.0
2014-04-28 14:30:00,52.32,52.39,52.28,52.33,4400.0,37.48,37.5301,37.4513,37.4872,4400.0
2014-04-28 15:00:00,52.37,52.49,52.37,52.49,14300.0,37.5158,37.6018,37.5158,37.6018,14300.0
2014-04-28 15:30:00,52.52,52.53,52.42,52.46,43700.0,37.6233,37.6304,37.5516,37.5803,43700.0
2014-04-29 09:30:00,52.81,52.87,52.5,52.84,20700.0,37.831,37.874,37.6089,37.8525,20700.0
2014-04-29 10:00:00,52.84,52.84,52.7,52.71,9500.0,37.8525,37.8525,37.7522,37.7594,9500.0
2014-04-29 10:30:00,52.71,52.82,52.71,52.77,10700.0,37.7594,37.8382,37.7594,37.8024,10700.0
2014-04-29 11:00:00,52.77,52.79,52.71,52.78,7100.0,37.8024,37.8167,37.7594,37.8095,7100.0
2014-04-29 11:30:00,52.79,52.82,52.77,52.79,7300.0,37.8167,37.8382,37.8024,37.8167,7300.0
2014-04-29 12:00:00,52.79,52.84,52.79,52.84,1500.0,37.8167,37.8525,37.8167,37.8525,1500.0
2014-04-29 12:30:00,52.84,52.91,52.84,52.89,5300.0,37.8525,37.9026,37.8525,37.8883,5300.0
2014-04-29 13:00:00,52.88,52.88,52.86,52.88,6600.0,37.8812,37.8812,37.8668,37.8812,6600.0
2014-04-29 13:30:00,52.87,52.88,52.84,52.88,4200.0,37.874,37.8812,37.8525,37.8812,4200.0
2014-04-29 14:00:00,52.9,52.9,52.81,52.84,28000.0,37.8955,37.8955,37.831,37.8525,28000.0
2014-04-29 14:30:00,52.83,52.87,52.78,52.78,335800.0,37.8453,37.874,37.8095,37.8095,335800.0
2014-04-29 15:00:00,52.8,52.83,52.78,52.79,107200.0,37.8238,37.8453,37.8095,37.8167,107200.0
2014-04-29 15:30:00,52.79,52.81,52.66,52.66,349800.0,37.8167,37.831,37.7236,37.7236,349800.0
2014-04-30 09:30:00,52.71,52.71,52.59,52.59,7300.0,37.7594,37.7594,37.6734,37.6734,7300.0
2014-04-30 10:00:00,52.58,52.68,52.56,52.68,6100.0,37.6662,37.7379,37.6519,37.7379,6100.0
2014-04-30 10:30:00,52.66,52.71,52.64,52.68,11100.0,37.7236,37.7594,37.7092,37.7379,11100.0
2014-04-30 11:00:00,52.67,52.73,52.67,52.71,6600.0,37.7307,37.7737,37.7307,37.7594,6600.0
2014-04-30 11:30:00,52.75,52.79,52.71,52.77,16500.0,37.788,37.8167,37.7594,37.8024,16500.0
2014-04-30 12:00:00,52.78,52.79,52.75,52.77,7000.0,37.8095,37.8167,37.788,37.8024,7000.0
2014-04-30 12:30:00,52.77,52.79,52.75,52.76,5500.0,37.8024,37.8167,37.788,37.7952,5500.0
2014-04-30 13:00:00,52.78,52.78,52.76,52.78,4500.0,37.8095,37.8095,37.7952,37.8095,4500.0
2014-04-30 13:30:00,52.77,52.79,52.75,52.76,7000.0,37.8024,37.8167,37.788,37.7952,7000.0
2014-04-30 14:00:00,52.75,52.87,52.71,52.76,8100.0,37.788,37.874,37.7594,37.7952,8100.0
2014-04-30 14:30:00,52.81,52.9,52.78,52.89,3300.0,37.831,37.8955,37.8095,37.8883,3300.0
2014-04-30 15:00:00,52.87,52.89,52.79,52.85,3900.0,37.874,37.8883,37.8167,37.8597,3900.0
2014-04-30 15:30:00,52.86,52.88,52.81,52.87,10300.0,37.8668,37.8812,37.831,37.874,10300.0
2014-05-01 09:30:00,52.95,53.0,52.88,52.94,17300.0,37.9313,37.9671,37.8812,37.9241,17300.0
2014-05-01 10:00:00,52.88,52.95,52.83,52.85,8000.0,37.8812,37.9313,37.8453,37.8597,8000.0
2014-05-01 10:30:00,52.88,52.93,52.87,52.93,5000.0,37.8812,37.917,37.874,37.917,5000.0
2014-05-01 11:00:00,52.93,52.95,52.88,52.95,11200.0,37.917,37.9313,37.8812,37.9313,11200.0
2014-05-01 11:30:00,52.99,52.99,52.94,52.95,14900.0,37.96,37.96,37.9241,37.9313,14900.0
2014-05-01 12:00:00,52.93,52.96,52.92,52.96,7600.0,37.917,37.9385,37.9098,37.9385,7600.0
2014-05-01 12:30:00,52.95,52.99,52.93,52.93,7800.0,37.9313,37.96,37.917,37.917,7800.0
2014-05-01 13:00:00,52.95,52.97,52.92,52.93,25900.0,37.9313,37.9456,37.9098,37.917,25900.0
2014-05-01 13:30:00,52.93,52.93,52.85,52.85,26200.0,37.917,37.917,37.8597,37.8597,26200.0
2014-05-01 14:00:00,52.89,52.97,52.89,52.96,59100.0,37.8883,37.9456,37.8883,37.9385,59100.0
2014-05-01 14:30:00,52.96,52.97,52.86,52.91,7900.0,37.9385,37.9456,37.8668,37.9026,7900.0
2014-05-01 15:00:00,52.92,52.97,52.86,52.86,15600.0,37.9098,37.9456,37.8668,37.8668,15600.0
2014-05-01 15:30:00,52.91,52.96,52.86,52.94,14700.0,37.9026,37.9385,37.8668,37.9241,14700.0
2014-05-02 09:30:00,52.93,52.93,52.85,52.93,11500.0,37.917,37.917,37.8597,37.917,11500.0
2014-05-02 10:00:00,52.93,53.05,52.93,53.05,20200.0,37.917,38.0029,37.917,38.0029,20200.0
2014-05-02 10:30:00,53.09,53.1,52.95,52.98,3900.0,38.0316,38.0388,37.9313,37.9528,3900.0
2014-05-02 11:00:00,52.93,52.99,52.85,52.85,5100.0,37.917,37.96,37.8597,37.8597,5100.0
2014-05-02 11:30:00,52.94,52.99,52.9,52.99,6200.0,37.9241,37.96,37.8955,37.96,6200.0
2014-05-02 12:00:00,52.94,52.97,52.92,52.96,2100.0,37.9241,37.9456,37.9098,37.9385,2100.0
2014-05-02 12:30:00,52.94,52.94,52.92,52.92,1100.0,37.9241,37.9241,37.9098,37.9098,1100.0
2014-05-02 13:00:00,52.96,52.96,52.88,52.92,3800.0,37.9385,37.9385,37.8812,37.9098,3800.0
2014-05-02 13:30:00,52.93,52.95,52.92,52.93,2300.0,37.917,37.9313,37.9098,37.917,2300.0
2014-05-02 14:00:00,52.93,52.97,52.91,52.94,14000.0,37.917,37.9456,37.9026,37.9241,14000.0
2014-05-02 14:30:00,52.94,52.99,52.94,52.97,9500.0,37.9241,37.96,37.9241,37.9456,9500.0
2014-05-02 15:00:00,52.97,53.02,52.97,52.98,83000.0,37.9456,37.9814,37.9456,37.9528,83000.0
2014-05-02 15:30:00,52.98,53.01,52.94,53.01,16100.0,37.9528,37.9743,37.9241,37.9743,16100.0
2014-05-05 09:30:00,52.79,52.79,52.58,52.71,34300.0,37.8167,37.8167,37.6662,37.7594,34300.0
2014-05-05 10:00:00,52.72,52.83,52.67,52.82,10400.0,37.7665,37.8453,37.7307,37.8382,10400.0
2014-05-05 10:30:00,52.79,52.89,52.78,52.87,5700.0,37.8167,37.8883,37.8095,37.874,5700.0
2014-05-05 11:00:00,52.85,52.89,52.83,52.86,10400.0,37.8597,37.8883,37.8453,37.8668,10400.0
2014-05-05 11:30:00,52.88,52.9,52.84,52.87,4500.0,37.8812,37.8955,37.8525,37.874,4500.0
2014-05-05 12:00:00,52.87,52.87,52.83,52.86,17700.0,37.874,37.874,37.8453,37.8668,17700.0
2014-05-05 12:30:00,52.84,52.86,52.83,52.83,2000.0,37.8525,37.8668,37.8453,37.8453,2000.0
2014-05-05 13:00:00,52.83,52.87,52.81,52.86,7200.0,37.8453,37.874,37.831,37.8668,7200.0
2014-05-05 13:30:00,52.83,52.86,52.82,52.85,5200.0,37.8453,37.8668,37.8382,37.8597,5200.0
2014-05-05 14:00:00,52.86,52.88,52.84,52.87,6700.0,37.8668,37.8812,37.8525,37.874,6700.0
2014-05-05 14:30:00,52.87,52.95,52.87,52.94,26400.0,37.874,37.9313,37.874,37.9241,26400.0
2014-05-05 15:00:00,52.93,52.95,52.9,52.92,10200.0,37.917,37.9313,37.8955,37.9098,10200.0
2014-05-05 15:30:00,52.94,52.96,52.92,52.96,20600.0,37.9241,37.9385,37.9098,37.9385,20600.0
2014-05-06 09:30:00,53.0,53.0,52.84,52.93,17200.0,37.9671,37.9671,37.8525,37.917,17200.0
2014-05-06 10:00:00,52.94,53.02,52.88,53.02,4500.0,37.9241,37.9814,37.8812,37.9814,4500.0
2014-05-06 10:30:00,53.02,53.07,52.9,52.9,6200.0,37.9814,38.0173,37.8955,37.8955,6200.0
2014-05-06 11:00:00,52.88,53.02,52.88,52.94,11200.0,37.8812,37.9814,37.8812,37.9241,11200.0
2014-05-06 11:30:00,52.97,53.09,52.97,53.09,3200.0,37.9456,38.0316,37.9456,38.0316,3200.0
2014-05-06 12:00:00,53.05,53.09,53.0,53.01,1900.0,38.0029,38.0316,37.9671,37.9743,1900.0
2014-05-06 12:30:00,53.05,53.1,53.03,53.07,92200.0,38.0029,38.0388,37.9886,38.0173,92200.0
2014-05-06 13:00:00,53.09,53.09,52.97,53.03,3200.0,38.0316,38.0316,37.9456,37.9886,3200.0
2014-05-06 13:30:00,52.96,52.97,52.91,52.91,2100.0,37.9385,37.9456,37.9026,37.9026,2100.0
2014-05-06 14:00:00,52.91,52.97,52.9,52.91,3900.0,37.9026,37.9456,37.8955,37.9026,3900.0
2014-05-06 14:30:00,52.96,53.01,52.92,52.96,3700.0,37.9385,37.9743,37.9098,37.9385,3700.0
2014-05-06 15:00:00,52.97,53.01,52.91,52.95,2700.0,37.9456,37.9743,37.9026,37.9313,2700.0
2014-05-06 15:30:00,52.95,53.02,52.91,52.92,23100.0,37.9313,37.9814,37.9026,37.9098,23100.0
2014-05-07 09:30:00,52.96,52.99,52.87,52.94,19300.0,37.9385,37.96,37.874,37.9241,19300.0
2014-05-07 10:00:00,52.95,52.96,52.74,52.81,11700.0,37.9313,37.9385,37.7809,37.831,11700.0
2014-05-07 10:30:00,52.82,52.96,52.82,52.93,13600.0,37.8382,37.9385,37.8382,37.917,13600.0
2014-05-07 11:00:00,52.88,52.95,52.87,52.87,5900.0,37.8812,37.9313,37.874,37.874,5900.0
2014-05-07 11:30:00,52.95,53.04,52.95,53.04,1400.0,37.9313,37.9958,37.9313,37.9958,1400.0
2014-05-07 12:00:00,53.02,53.02,52.97,53.01,3800.0,37.9814,37.9814,37.9456,37.9743,3800.0
2014-05-07 12:30:00,53.01,53.01,52.95,52.95,5200.0,37.9743,37.9743,37.9313,37.9313,5200.0
2014-05-07 13:00:00,52.95,53.02,52.95,52.98,24600.0,37.9313,37.9814,37.9313,37.9528,24600.0
2014-05-07 13:30:00,53.02,53.02,52.98,52.98,500.0,37.9814,37.9814,37.9528,37.9528,500.0
2014-05-07 14:00:00,52.95,53.05,52.95,53.05,46700.0,37.9313,38.0029,37.9313,38.0029,46700.0
2014-05-07 14:30:00,53.07,53.07,52.99,53.03,12100.0,38.0173,38.0173,37.96,37.9886,12100.0
2014-05-07 15:00:00,53.01,53.02,52.99,53.02,2700.0,37.9743,37.9814,37.96,37.9814,2700.0
2014-05-07 15:30:00,53.04,53.08,53.0,53.06,53300.0,37.9958,38.0244,37.9671,38.0101,53300.0
2014-05-08 09:30:00,53.15,53.25,53.1,53.24,17000.0,38.0746,38.1462,38.0388,38.139,17000.0
2014-05-08 10:00:00,53.26,53.26,53.2,53.2,7600.0,38.1534,38.1534,38.1104,38.1104,7600.0
2014-05-08 10:30:00,53.21,53.23,53.13,53.22,92800.0,38.1176,38.1319,38.0602,38.1247,92800.0
2014-05-08 11:00:00,53.2,53.25,53.17,53.24,5800.0,38.1104,38.1462,38.0889,38.139,5800.0
2014-05-08 11:30:00,53.28,53.31,53.25,53.28,18200.0,38.1677,38.1892,38.1462,38.1677,18200.0
2014-05-08 12:00:00,53.31,53.31,53.28,53.29,4000.0,38.1892,38.1892,38.1677,38.1749,4000.0
2014-05-08 12:30:00,53.3,53.31,53.24,53.26,5000.0,38.182,38.1892,38.139,38.1534,5000.0
2014-05-08 13:00:00,53.23,53.24,53.14,53.22,2600.0,38.1319,38.139,38.0674,38.1247,2600.0
2014-05-08 13:30:00,53.24,53.24,53.18,53.18,2900.0,38.139,38.139,38.0961,38.0961,2900.0
2014-05-08 14:00:00,53.18,53.18,53.1,53.1,3200.0,38.0961,38.0961,38.0388,38.0388,3200.0
2014-05-08 14:30:00,53.16,53.18,53.05,53.08,9900.0,38.0817,38.0961,38.0029,38.0244,9900.0
2014-05-08 15:00:00,53.05,53.11,53.0,53.11,11700.0,38.0029,38.0459,37.9671,38.0459,11700.0
2014-05-08 15:30:00,53.08,53.11,53.04,53.07,52500.0,38.0244,38.0459,37.9958,38.0173,52500.0
2014-05-09 09:30:00,53.02,53.02,52.81,52.88,16700.0,37.9814,37.9814,37.831,37.8812,16700.0
2014-05-09 10:00:00,52.81,52.93,52.81,52.92,3600.0,37.831,37.917,37.831,37.9098,3600.0
2014-05-09 10:30:00,52.92,52.92,52.81,52.81,5700.0,37.9098,37.9098,37.831,37.831,5700.0
2014-05-09 11:00:00,52.83,52.91,52.83,52.91,6300.0,37.8453,37.9026,37.8453,37.9026,6300.0
2014-05-09 11:30:00,52.91,52.97,52.9,52.93,10800.0,37.9026,37.9456,37.8955,37.917,10800.0
2014-05-09 12:00:00,52.93,52.94,52.88,52.93,6600.0,37.917,37.9241,37.8812,37.917,6600.0
2014-05-09 12:30:00,52.92,53.03,52.92,53.02,4200.0,37.9098,37.9886,37.9098,37.9814,4200.0
2014-05-09 13:00:00,53.01,53.01,52.95,52.97,4800.0,37.9743,37.9743,37.9313,37.9456,4800.0
2014-05-09 13:30:00,52.97,52.97,52.93,52.94,8100.0,37.9456,37.9456,37.917,37.9241,8100.0
2014-05-09 14:00:00,52.94,52.95,52.85,52.86,29300.0,37.9241,37.9313,37.8597,37.8668,29300.0
2014-05-09 14:30:00,52.87,52.93,52.85,52.9,7800.0,37.874,37.917,37.8597,37.8955,7800.0
2014-05-09 15:00:00,52.93,52.94,52.89,52.93,4300.0,37.917,37.9241,37.8883,37.917,4300.0
2014-05-09 15:30:00,52.93,52.99,52.92,52.96,8300.0,37.917,37.96,37.9098,37.9385,8300.0
2014-05-12 09:30:00,53.31,53.31,53.25,53.26,10900.0,38.1892,38.1892,38.1462,38.1534,10900.0
2014-05-12 10:00:00,53.3,53.3,53.23,53.26,6500.0,38.182,38.182,38.1319,38.1534,6500.0
2014-05-12 10:30:00,53.25,53.29,53.22,53.22,9900.0,38.1462,38.1749,38.1247,38.1247,9900.0
2014-05-12 11:00:00,53.23,53.24,53.18,53.22,5200.0,38.1319,38.139,38.0961,38.1247,5200.0
2014-05-12 11:30:00,53.26,53.28,53.24,53.25,8600.0,38.1534,38.1677,38.139,38.1462,8600.0
2014-05-12 12:00:00,53.28,53.31,53.28,53.28,5600.0,38.1677,38.1892,38.1677,38.1677,5600.0
2014-05-12 12:30:00,53.26,53.29,53.26,53.28,23100.0,38.1534,38.1749,38.1534,38.1677,23100.0
2014-05-12 13:00:00,53.28,53.3,53.26,53.3,43800.0,38.1677,38.182,38.1534,38.182,43800.0
2014-05-12 13:30:00,53.3,53.32,53.29,53.32,26600.0,38.182,38.1964,38.1749,38.1964,26600.0
2014-05-12 14:00:00,53.32,53.34,53.31,53.33,71200.0,38.1964,38.2107,38.1892,38.2035,71200.0
2014-05-12 14:30:00,53.33,53.36,53.32,53.36,27000.0,38.2035,38.225,38.1964,38.225,27000.0
2014-05-12 15:00:00,53.36,53.37,53.34,53.37,31600.0,38.225,38.2322,38.2107,38.2322,31600.0
2014-05-12 15:30:00,53.36,53.43,53.36,53.42,73600.0,38.225,38.2752,38.225,38.268,73600.0
2014-05-13 09:30:00,53.53,53.53,53.36,53.38,17200.0,38.3468,38.3468,38.225,38.2393,17200.0
2014-05-13 10:00:00,53.4,53.41,53.35,53.39,14400.0,38.2537,38.2608,38.2178,38.2465,14400.0
2014-05-13 10:30:00,53.37,53.44,53.37,53.39,14600.0,38.2322,38.2823,38.2322,38.2465,14600.0
2014-05-13 11:00:00,53.39,53.41,53.37,53.37,13500.0,38.2465,38.2608,38.2322,38.2322,13500.0
2014-05-13 11:30:00,53.37,53.44,53.37,53.42,13000.0,38.2322,38.2823,38.2322,38.268,13000.0
2014-05-13 12:00:00,53.4,53.43,53.4,53.43,1300.0,38.2537,38.2752,38.2537,38.2752,1300.0
2014-05-13 12:30:00,53.43,53.46,53.4,53.43,11900.0,38.2752,38.2966,38.2537,38.2752,11900.0
2014-05-13 13:00:00,53.47,53.47,53.42,53.44,2900.0,38.3038,38.3038,38.268,38.2823,2900.0
2014-05-13 13:30:00,53.44,53.44,53.4,53.43,17800.0,38.2823,38.2823,38.2537,38.2752,17800.0
2014-05-13 14:00:00,53.41,53.49,53.41,53.46,22400.0,38.2608,38.3181,38.2608,38.2966,22400.0
2014-05-13 14:30:00,53.47,53.5,53.47,53.49,28900.0,38.3038,38.3253,38.3038,38.3181,28900.0
2014-05-13 15:00:00,53.49,53.49,53.45,53.48,21200.0,38.3181,38.3181,38.2895,38.311,21200.0
2014-05-13 15:30:00,53.5,53.5,53.45,53.47,64700.0,38.3253,38.3253,38.2895,38.3038,64700.0
2014-05-14 09:30:00,53.39,53.54,53.39,53.54,16300.0,38.2465,38.354,38.2465,38.354,16300.0
2014-05-14 10:00:00,53.55,53.57,53.51,53.54,58600.0,38.3611,38.3754,38.3325,38.354,58600.0
2014-05-14 10:30:00,53.54,53.58,53.51,53.52,16800.0,38.354,38.3826,38.3325,38.3396,16800.0
2014-05-14 11:00:00,53.55,53.57,53.54,53.57,8500.0,38.3611,38.3754,38.354,38.3754,8500.0
2014-05-14 11:30:00,53.56,53.62,53.55,53.62,49900.0,38.3683,38.4113,38.3611,38.4113,49900.0
2014-05-14 12:00:00,53.62,53.63,53.6,53.61,11100.0,38.4113,38.4184,38.3969,38.4041,11100.0
2014-05-14 12:30:00,53.6,53.63,53.59,53.61,4200.0,38.3969,38.4184,38.3898,38.4041,4200.0
2014-05-14 13:00:00,53.61,53.63,53.59,53.61,12400.0,38.4041,38.4184,38.3898,38.4041,12400.0
2014-05-14 13:30:00,53.61,53.62,53.6,53.62,6100.0,38.4041,38.4113,38.3969,38.4113,6100.0
2014-05-14 14:00:00,53.62,53.62,53.58,53.58,8200.0,38.4113,38.4113,38.3826,38.3826,8200.0
2014-05-14 14:30:00,53.61,53.61,53.5,53.51,30000.0,38.4041,38.4041,38.3253,38.3325,30000.0
2014-05-14 15:00:00,53.5,53.5,53.46,53.47,9700.0,38.3253,38.3253,38.2966,38.3038,9700.0
2014-05-14 15:30:00,53.47,53.5,53.43,53.5,31100.0,38.3038,38.3253,38.2752,38.3253,31100.0
2014-05-15 09:30:00,53.49,53.49,53.18,53.22,30000.0,38.3181,38.3181,38.0961,38.1247,30000.0
2014-05-15 10:00:00,53.18,53.2,53.06,53.12,21700.0,38.0961,38.1104,38.0101,38.0531,21700.0
2014-05-15 10:30:00,53.13,53.19,53.09,53.15,22800.0,38.0602,38.1032,38.0316,38.0746,22800.0
2014-05-15 11:00:00,53.15,53.15,53.03,53.07,6800.0,38.0746,38.0746,37.9886,38.0173,6800.0
2014-05-15 11:30:00,53.07,53.13,53.0,53.01,4100.0,38.0173,38.0602,37.9671,37.9743,4100.0
2014-05-15 12:00:00,53.03,53.07,53.0,53.0,22700.0,37.9886,38.0173,37.9671,37.9671,22700.0
2014-05-15 12:30:00,53.01,53.13,53.01,53.13,3500.0,37.9743,38.0602,37.9743,38.0602,3500.0
2014-05-15 13:00:00,53.1,53.11,53.07,53.09,11000.0,38.0388,38.0459,38.0173,38.0316,11000.0
2014-05-15 13:30:00,53.1,53.12,53.04,53.12,11400.0,38.0388,38.0531,37.9958,38.0531,11400.0
2014-05-15 14:00:00,53.12,53.17,53.1,53.12,3000.0,38.0531,38.0889,38.0388,38.0531,3000.0
2014-05-15 14:30:00,53.15,53.23,53.13,53.2,24400.0,38.0746,38.1319,38.0602,38.1104,24400.0
2014-05-15 15:00:00,53.19,53.2,53.14,53.15,19900.0,38.1032,38.1104,38.0674,38.0746,19900.0
2014-05-15 15:30:00,53.17,53.24,53.16,53.19,102200.0,38.0889,38.139,38.0817,38.1032,102200.0
2014-05-16 09:30:00,53.38,53.38,53.17,53.22,26200.0,38.2393,38.2393,38.0889,38.1247,26200.0
2014-05-16 10:00:00,53.25,53.25,53.12,53.17,6000.0,38.1462,38.1462,38.0531,38.0889,6000.0
2014-05-16 10:30:00,53.14,53.27,53.14,53.25,3500.0,38.0674,38.1605,38.0674,38.1462,3500.0
2014-05-16 11:00:00,53.2,53.3,53.2,53.25,4700.0,38.1104,38.182,38.1104,38.1462,4700.0
2014-05-16 11:30:00,53.27,53.31,53.25,53.25,7500.0,38.1605,38.1892,38.1462,38.1462,7500.0
2014-05-16 12:00:00,53.3,53.3,53.27,53.27,3600.0,38.182,38.182,38.1605,38.1605,3600.0
2014-05-16 12:30:00,53.25,53.26,53.25,53.26,1200.0,38.1462,38.1534,38.1462,38.1534,1200.0
2014-05-16 13:00:00,53.22,53.24,53.22,53.24,1400.0,38.1247,38.139,38.1247,38.139,1400.0
2014-05-16 13:30:00,53.24,53.24,53.21,53.21,1400.0,38.139,38.139,38.1176,38.1176,1400.0
2014-05-16 14:00:00,53.2,53.21,53.18,53.19,35600.0,38.1104,38.1176,38.0961,38.1032,35600.0
2014-05-16 14:30:00,53.17,53.26,53.17,53.26,75900.0,38.0889,38.1534,38.0889,38.1534,75900.0
2014-05-16 15:00:00,53.31,53.34,53.28,53.31,69700.0,38.1892,38.2107,38.1677,38.1892,69700.0
2014-05-16 15:30:00,53.31,53.35,53.31,53.34,54500.0,38.1892,38.2178,38.1892,38.2107,54500.0
2014-05-19 09:30:00,53.25,53.25,53.1,53.13,29900.0,38.1462,38.1462,38.0388,38.0602,29900.0
2014-05-19 10:00:00,53.15,53.2,53.11,53.19,4900.0,38.0746,38.1104,38.0459,38.1032,4900.0
2014-05-19 10:30:00,53.19,53.21,53.15,53.16,4600.0,38.1032,38.1176,38.0746,38.0817,4600.0
2014-05-19 11:00:00,53.16,53.3,53.16,53.25,12400.0,38.0817,38.182,38.0817,38.1462,12400.0
2014-05-19 11:30:00,53.25,53.27,53.23,53.24,9500.0,38.1462,38.1605,38.1319,38.139,9500.0
2014-05-19 12:00:00,53.27,53.27,53.25,53.26,19600.0,38.1605,38.1605,38.1462,38.1534,19600.0
2014-05-19 12:30:00,53.24,53.24,53.19,53.21,8300.0,38.139,38.139,38.1032,38.1176,8300.0
2014-05-19 13:00:00,53.21,53.24,53.2,53.2,3800.0,38.1176,38.139,38.1104,38.1104,3800.0
2014-05-19 13:30:00,53.21,53.26,53.21,53.22,9700.0,38.1176,38.1534,38.1176,38.1247,9700.0
2014-05-19 14:00:00,53.24,53.29,53.22,53.27,6100.0,38.139,38.1749,38.1247,38.1605,6100.0
2014-05-19 14:30:00,53.26,53.28,53.24,53.24,36200.0,38.1534,38.1677,38.139,38.139,36200.0
2014-05-19 15:00:00,53.24,53.27,53.22,53.26,29400.0,38.139,38.1605,38.1247,38.1534,29400.0
2014-05-19 15:30:00,53.26,53.29,53.25,53.27,44300.0,38.1534,38.1749,38.1462,38.1605,44300.0
2014-05-20 09:30:00,53.09,53.09,52.96,52.96,20300.0,38.0316,38.0316,37.9385,37.9385,20300.0
2014-05-20 10:00:00,52.98,53.07,52.98,53.01,11100.0,37.9528,38.0173,37.9528,37.9743,11100.0
2014-05-20 10:30:00,53.02,53.12,53.02,53.11,32800.0,37.9814,38.0531,37.9814,38.0459,32800.0
2014-05-20 11:00:00,53.11,53.12,53.06,53.07,11200.0,38.0459,38.0531,38.0101,38.0173,11200.0
2014-05-20 11:30:00,53.08,53.12,53.06,53.09,22200.0,38.0244,38.0531,38.0101,38.0316,22200.0
2014-05-20 12:00:00,53.06,53.06,52.96,53.02,8600.0,38.0101,38.0101,37.9385,37.9814,8600.0
2014-05-20 12:30:00,52.99,52.99,52.94,52.96,8400.0,37.96,37.96,37.9241,37.9385,8400.0
2014-05-20 13:00:00,52.96,52.96,52.88,52.92,7200.0,37.9385,37.9385,37.8812,37.9098,7200.0
2014-05-20 13:30:00,52.91,52.92,52.82,52.83,7500.0,37.9026,37.9098,37.8382,37.8453,7500.0
2014-05-20 14:00:00,52.83,52.92,52.83,52.89,23300.0,37.8453,37.9098,37.8453,37.8883,23300.0
2014-05-20 14:30:00,52.89,52.9,52.85,52.89,55300.0,37.8883,37.8955,37.8597,37.8883,55300.0
2014-05-20 15:00:00,52.89,52.94,52.87,52.94,3300.0,37.8883,37.9241,37.874,37.9241,3300.0
2014-05-20 15:30:00,52.92,53.0,52.92,52.94,132300.0,37.9098,37.9671,37.9098,37.9241,132300.0
2014-05-21 09:30:00,53.2,53.21,53.06,53.15,12700.0,38.1104,38.1176,38.0101,38.0746,12700.0
2014-05-21 10:00:00,53.17,53.24,53.14,53.23,5000.0,38.0889,38.139,38.0674,38.1319,5000.0
2014-05-21 10:30:00,53.24,53.29,53.22,53.22,23000.0,38.139,38.1749,38.1247,38.1247,23000.0
2014-05-21 11:00:00,53.22,53.27,53.18,53.18,12100.0,38.1247,38.1605,38.0961,38.0961,12100.0
2014-05-21 11:30:00,53.21,53.22,53.18,53.18,10100.0,38.1176,38.1247,38.0961,38.0961,10100.0
2014-05-21 12:00:00,53.19,53.19,53.17,53.17,1400.0,38.1032,38.1032,38.0889,38.0889,1400.0
2014-05-21 12:30:00,53.23,53.23,53.21,53.21,1800.0,38.1319,38.1319,38.1176,38.1176,1800.0
2014-05-21 13:00:00,53.22,53.23,53.21,53.22,9000.0,38.1247,38.1319,38.1176,38.1247,9000.0
2014-05-21 13:30:00,53.22,53.25,53.21,53.25,5700.0,38.1247,38.1462,38.1176,38.1462,5700.0
2014-05-21 14:00:00,53.25,53.27,53.19,53.24,46500.0,38.1462,38.1605,38.1032,38.139,46500.0
2014-05-21 14:30:00,53.28,53.33,53.27,53.29,12600.0,38.1677,38.2035,38.1605,38.1749,12600.0
2014-05-21 15:00:00,53.26,53.33,53.26,53.31,21300.0,38.1534,38.2035,38.1534,38.1892,21300.0
2014-05-21 15:30:00,53.32,53.33,53.27,53.33,28300.0,38.1964,38.2035,38.1605,38.2035,28300.0
2014-05-22 09:30:00,53.5,53.5,53.41,53.44,17100.0,38.3253,38.3253,38.2608,38.2823,17100.0
2014-05-22 10:00:00,53.41,53.48,53.41,53.45,3000.0,38.2608,38.311,38.2608,38.2895,3000.0
2014-05-22 10:30:00,53.42,53.49,53.42,53.49,3000.0,38.268,38.3181,38.268,38.3181,3000.0
2014-05-22 11:00:00,53.5,53.53,53.49,53.53,8500.0,38.3253,38.3468,38.3181,38.3468,8500.0
2014-05-22 11:30:00,53.52,53.52,53.45,53.48,2500.0,38.3396,38.3396,38.2895,38.311,2500.0
2014-05-22 12:00:00,53.48,53.49,53.47,53.49,23500.0,38.311,38.3181,38.3038,38.3181,23500.0
2014-05-22 12:30:00,53.5,53.5,53.46,53.46,2900.0,38.3253,38.3253,38.2966,38.2966,2900.0
2014-05-22 13:00:00,53.47,53.49,53.46,53.49,31100.0,38.3038,38.3181,38.2966,38.3181,31100.0
2014-05-22 13:30:00,53.49,53.51,53.47,53.48,10800.0,38.3181,38.3325,38.3038,38.311,10800.0
2014-05-22 14:00:00,53.48,53.51,53.46,53.48,22100.0,38.311,38.3325,38.2966,38.311,22100.0
2014-05-22 14:30:00,53.5,53.53,53.48,53.52,13900.0,38.3253,38.3468,38.311,38.3396,13900.0
2014-05-22 15:00:00,53.52,53.52,53.49,53.51,10900.0,38.3396,38.3396,38.3181,38.3325,10900.0
2014-05-22 15:30:00,53.51,53.52,53.46,53.49,38700.0,38.3325,38.3396,38.2966,38.3181,38700.0
2014-05-23 09:30:00,53.61,53.61,53.5,53.51,7800.0,38.4041,38.4041,38.3253,38.3325,7800.0
2014-05-23 10:00:00,53.54,53.56,53.53,53.54,3300.0,38.354,38.3683,38.3468,38.354,3300.0
2014-05-23 10:30:00,53.57,53.6,53.57,53.6,5300.0,38.3754,38.3969,38.3754,38.3969,5300.0
2014-05-23 11:00:00,53.6,53.68,53.6,53.65,7800.0,38.3969,38.4542,38.3969,38.4328,7800.0
2014-05-23 11:30:00,53.63,53.65,53.6,53.61,15900.0,38.4184,38.4328,38.3969,38.4041,15900.0
2014-05-23 12:00:00,53.62,53.65,53.61,53.64,16800.0,38.4113,38.4328,38.4041,38.4256,16800.0
2014-05-23 12:30:00,53.65,53.67,53.63,53.67,1800.0,38.4328,38.4471,38.4184,38.4471,1800.0
2014-05-23 13:00:00,53.65,53.66,53.65,53.65,30200.0,38.4328,38.4399,38.4328,38.4328,30200.0
2014-05-23 13:30:00,53.66,53.67,53.64,53.66,6100.0,38.4399,38.4471,38.4256,38.4399,6100.0
2014-05-23 14:00:00,53.66,53.67,53.64,53.65,12000.0,38.4399,38.4471,38.4256,38.4328,12000.0
2014-05-23 14:30:00,53.65,53.65,53.65,53.65,2800.0,38.4328,38.4328,38.4328,38.4328,2800.0
2014-05-23 15:00:00,53.65,53.68,53.64,53.67,6200.0,38.4328,38.4542,38.4256,38.4471,6200.0
2014-05-23 15:30:00,53.68,53.68,53.64,53.65,20000.0,38.4542,38.4542,38.4256,38.4328,20000.0
2014-05-27 09:30:00,54.05,54.08,53.82,53.87,25200.0,38.7193,38.7408,38.5545,38.5904,25200.0
2014-05-27 10:00:00,53.87,53.9,53.85,53.89,9100.0,38.5904,38.6118,38.576,38.6047,9100.0
2014-05-27 10:30:00,53.89,53.89,53.8,53.82,16300.0,38.6047,38.6047,38.5402,38.5545,16300.0
2014-05-27 11:00:00,53.82,53.83,53.75,53.75,10200.0,38.5545,38.5617,38.5044,38.5044,10200.0
2014-05-27 11:30:00,53.76,53.76,53.71,53.73,5900.0,38.5116,38.5116,38.4757,38.4901,5900.0
2014-05-27 12:00:00,53.73,53.73,53.67,53.7,5600.0,38.4901,38.4901,38.4471,38.4686,5600.0
2014-05-27 12:30:00,53.7,53.71,53.67,53.68,4900.0,38.4686,38.4757,38.4471,38.4542,4900.0
2014-05-27 13:00:00,53.67,53.71,53.67,53.71,5000.0,38.4471,38.4757,38.4471,38.4757,5000.0
2014-05-27 13:30:00,53.68,53.72,53.68,53.71,8000.0,38.4542,38.4829,38.4542,38.4757,8000.0
2014-05-27 14:00:00,53.72,53.77,53.7,53.77,33800.0,38.4829,38.5187,38.4686,38.5187,33800.0
2014-05-27 14:30:00,53.76,53.81,53.76,53.8,47000.0,38.5116,38.5474,38.5116,38.5402,47000.0
2014-05-27 15:00:00,53.81,53.83,53.8,53.83,20400.0,38.5474,38.5617,38.5402,38.5617,20400.0
2014-05-27 15:30:00,53.82,53.86,53.82,53.85,111100.0,38.5545,38.5832,38.5545,38.576,111100.0
2014-05-28 09:30:00,53.88,53.88,53.71,53.71,45200.0,38.5975,38.5975,38.4757,38.4757,45200.0
2014-05-28 10:00:00,53.71,53.71,53.63,53.67,15500.0,38.4757,38.4757,38.4184,38.4471,15500.0
2014-05-28 10:30:00,53.68,53.7,53.63,53.68,16800.0,38.4542,38.4686,38.4184,38.4542,16800.0
2014-05-28 11:00:00,53.7,53.73,53.68,53.71,34200.0,38.4686,38.4901,38.4542,38.4757,34200.0
2014-05-28 11:30:00,53.73,53.76,53.71,53.72,37000.0,38.4901,38.5116,38.4757,38.4829,37000.0
2014-05-28 12:00:00,53.72,53.76,53.69,53.69,16300.0,38.4829,38.5116,38.4614,38.4614,16300.0
2014-05-28 12:30:00,53.68,53.72,53.68,53.71,4300.0,38.4542,38.4829,38.4542,38.4757,4300.0
2014-05-28 13:00:00,53.71,53.74,53.71,53.74,1200.0,38.4757,38.4972,38.4757,38.4972,1200.0
2014-05-28 13:30:00,53.73,53.78,53.72,53.76,6300.0,38.4901,38.5259,38.4829,38.5116,6300.0
2014-05-28 14:00:00,53.77,53.77,53.73,53.74,4900.0,38.5187,38.5187,38.4901,38.4972,4900.0
2014-05-28 14:30:00,53.74,53.77,53.72,53.77,16400.0,38.4972,38.5187,38.4829,38.5187,16400.0
2014-05-28 15:00:00,53.76,53.79,53.76,53.77,48400.0,38.5116,38.533,38.5116,38.5187,48400.0
2014-05-28 15:30:00,53.78,53.78,53.72,53.73,49000.0,38.5259,38.5259,38.4829,38.4901,49000.0
2014-05-29 09:30:00,54.02,54.02,53.87,53.91,11200.0,38.6978,38.6978,38.5904,38.619,11200.0
2014-05-29 10:00:00,53.89,53.9,53.82,53.9,8600.0,38.6047,38.6118,38.5545,38.6118,8600.0
2014-05-29 10:30:00,53.89,53.93,53.89,53.93,11300.0,38.6047,38.6333,38.6047,38.6333,11300.0
2014-05-29 11:00:00,53.93,53.96,53.92,53.92,4500.0,38.6333,38.6548,38.6262,38.6262,4500.0
2014-05-29 11:30:00,53.95,53.97,53.92,53.93,15000.0,38.6477,38.662,38.6262,38.6333,15000.0
2014-05-29 12:00:00,53.93,53.96,53.92,53.94,13500.0,38.6333,38.6548,38.6262,38.6405,13500.0
2014-05-29 12:30:00,53.94,53.95,53.94,53.94,19300.0,38.6405,38.6477,38.6405,38.6405,19300.0
2014-05-29 13:00:00,53.95,53.95,53.93,53.94,4200.0,38.6477,38.6477,38.6333,38.6405,4200.0
2014-05-29 13:30:00,53.94,53.94,53.91,53.91,8400.0,38.6405,38.6405,38.619,38.619,8400.0
2014-05-29 14:00:00,53.9,53.95,53.9,53.94,12400.0,38.6118,38.6477,38.6118,38.6405,12400.0
2014-05-29 14:30:00,53.92,53.99,53.92,53.97,5000.0,38.6262,38.6763,38.6262,38.662,5000.0
2014-05-29 15:00:00,53.99,54.0,53.97,53.98,7800.0,38.6763,38.6835,38.662,38.6692,7800.0
2014-05-29 15:30:00,54.0,54.02,53.98,54.0,31700.0,38.6835,38.6978,38.6692,38.6835,31700.0
2014-05-30 09:30:00,53.82,53.92,53.82,53.86,36000.0,38.5545,38.6262,38.5545,38.5832,36000.0
2014-05-30 10:00:00,53.85,53.9,53.85,53.86,13700.0,38.576,38.6118,38.576,38.5832,13700.0
2014-05-30 10:30:00,53.87,53.9,53.85,53.89,6600.0,38.5904,38.6118,38.576,38.6047,6600.0
2014-05-30 11:00:00,53.91,53.92,53.8,53.83,63300.0,38.619,38.6262,38.5402,38.5617,63300.0
2014-05-30 11:30:00,53.85,53.88,53.85,53.86,8600.0,38.576,38.5975,38.576,38.5832,8600.0
2014-05-30 12:00:00,53.86,53.87,53.81,53.83,4700.0,38.5832,38.5904,38.5474,38.5617,4700.0
2014-05-30 12:30:00,53.87,53.87,53.8,53.8,18600.0,38.5904,38.5904,38.5402,38.5402,18600.0
2014-05-30 13:00:00,53.81,53.84,53.81,53.83,2900.0,38.5474,38.5689,38.5474,38.5617,2900.0
2014-05-30 13:30:00,53.82,53.85,53.82,53.82,7100.0,38.5545,38.576,38.5545,38.5545,7100.0
2014-05-30 14:00:00,53.85,53.88,53.82,53.88,55900.0,38.576,38.5975,38.5545,38.5975,55900.0
2014-05-30 14:30:00,53.86,53.91,53.85,53.85,49700.0,38.5832,38.619,38.576,38.576,49700.0
2014-05-30 15:00:00,53.86,53.87,53.82,53.82,10200.0,38.5832,38.5904,38.5545,38.5545,10200.0
2014-05-30 15:30:00,53.85,53.9,53.85,53.88,56000.0,38.576,38.6118,38.576,38.5975,56000.0
2014-06-02 09:30:00,54.17,54.19,54.0,54.07,22600.0,38.8053,38.8196,38.6835,38.7336,22600.0
2014-06-02 10:00:00,54.02,54.03,53.97,54.02,170100.0,38.6978,38.705,38.662,38.6978,170100.0
2014-06-02 10:30:00,54.01,54.04,53.99,54.04,202600.0,38.6906,38.7121,38.6763,38.7121,202600.0
2014-06-02 11:00:00,54.04,54.13,54.02,54.13,170900.0,38.7121,38.7766,38.6978,38.7766,170900.0
2014-06-02 11:30:00,54.09,54.1,54.05,54.05,5100.0,38.748,38.7551,38.7193,38.7193,5100.0
2014-06-02 12:00:00,54.04,54.05,54.0,54.03,3600.0,38.7121,38.7193,38.6835,38.705,3600.0
2014-06-02 12:30:00,54.03,54.04,53.99,54.04,10400.0,38.705,38.7121,38.6763,38.7121,10400.0
2014-06-02 13:00:00,54.0,54.05,54.0,54.05,6900.0,38.6835,38.7193,38.6835,38.7193,6900.0
2014-06-02 13:30:00,54.05,54.08,54.02,54.08,6400.0,38.7193,38.7408,38.6978,38.7408,6400.0
2014-06-02 14:00:00,54.07,54.1,54.06,54.1,10700.0,38.7336,38.7551,38.7265,38.7551,10700.0
2014-06-02 14:30:00,54.1,54.1,54.08,54.08,6300.0,38.7551,38.7551,38.7408,38.7408,6300.0
2014-06-02 15:00:00,54.09,54.1,54.06,54.07,14400.0,38.748,38.7551,38.7265,38.7336,14400.0
2014-06-02 15:30:00,54.07,54.11,54.07,54.09,16300.0,38.7336,38.7623,38.7336,38.748,16300.0
2014-06-03 09:30:00,54.05,54.05,53.92,53.98,18600.0,38.7193,38.7193,38.6262,38.6692,18600.0
2014-06-03 10:00:00,53.98,54.0,53.95,53.95,20200.0,38.6692,38.6835,38.6477,38.6477,20200.0
2014-06-03 10:30:00,53.98,53.98,53.92,53.95,23600.0,38.6692,38.6692,38.6262,38.6477,23600.0
2014-06-03 11:00:00,53.95,54.01,53.95,53.99,15900.0,38.6477,38.6906,38.6477,38.6763,15900.0
2014-06-03 11:30:00,53.97,53.98,53.94,53.98,6000.0,38.662,38.6692,38.6405,38.6692,6000.0
2014-06-03 12:00:00,53.98,54.03,53.98,54.03,5000.0,38.6692,38.705,38.6692,38.705,5000.0
2014-06-03 12:30:00,54.03,54.03,53.98,54.0,4300.0,38.705,38.705,38.6692,38.6835,4300.0
2014-06-03 13:00:00,54.01,54.02,53.98,53.98,4200.0,38.6906,38.6978,38.6692,38.6692,4200.0
2014-06-03 13:30:00,54.01,54.01,53.98,54.01,26100.0,38.6906,38.6906,38.6692,38.6906,26100.0
2014-06-03 14:00:00,54.02,54.03,53.99,54.03,5100.0,38.6978,38.705,38.6763,38.705,5100.0
2014-06-03 14:30:00,54.02,54.06,54.02,54.02,20800.0,38.6978,38.7265,38.6978,38.6978,20800.0
2014-06-03 15:00:00,54.02,54.05,54.0,54.05,23100.0,38.6978,38.7193,38.6835,38.7193,23100.0
2014-06-03 15:30:00,54.05,54.05,54.03,54.04,60900.0,38.7193,38.7193,38.705,38.7121,60900.0
2014-06-04 09:30:00,53.95,53.95,53.84,53.9,9900.0,38.6477,38.6477,38.5689,38.6118,9900.0
2014-06-04 10:00:00,53.89,53.91,53.84,53.89,15000.0,38.6047,38.619,38.5689,38.6047,15000.0
2014-06-04 10:30:00,53.88,53.96,53.85,53.96,6400.0,38.5975,38.6548,38.576,38.6548,6400.0
2014-06-04 11:00:00,53.93,53.96,53.92,53.95,8600.0,38.6333,38.6548,38.6262,38.6477,8600.0
2014-06-04 11:30:00,53.95,53.97,53.93,53.95,15800.0,38.6477,38.662,38.6333,38.6477,15800.0
2014-06-04 12:00:00,53.96,53.97,53.94,53.97,5100.0,38.6548,38.662,38.6405,38.662,5100.0
2014-06-04 12:30:00,53.97,54.02,53.97,54.02,6300.0,38.662,38.6978,38.662,38.6978,6300.0
2014-06-04 13:00:00,54.02,54.03,54.01,54.03,3100.0,38.6978,38.705,38.6906,38.705,3100.0
2014-06-04 13:30:00,54.01,54.05,54.0,54.05,11100.0,38.6906,38.7193,38.6835,38.7193,11100.0
2014-06-04 14:00:00,54.04,54.06,54.01,54.04,14400.0,38.7121,38.7265,38.6906,38.7121,14400.0
2014-06-04 14:30:00,54.03,54.05,54.01,54.03,8100.0,38.705,38.7193,38.6906,38.705,8100.0
2014-06-04 15:00:00,54.04,54.06,54.0,54.04,9800.0,38.7121,38.7265,38.6835,38.7121,9800.0
2014-06-04 15:30:00,54.04,54.06,54.02,54.02,15200.0,38.7121,38.7265,38.6978,38.6978,15200.0
2014-06-05 09:30:00,54.31,54.31,54.15,54.16,34500.0,38.9056,38.9056,38.7909,38.7981,34500.0
2014-06-05 10:00:00,54.13,54.14,54.02,54.14,11000.0,38.7766,38.7838,38.6978,38.7838,11000.0
2014-06-05 10:30:00,54.14,54.16,54.11,54.13,26600.0,38.7838,38.7981,38.7623,38.7766,26600.0
2014-06-05 11:00:00,54.14,54.23,54.14,54.23,19300.0,38.7838,38.8482,38.7838,38.8482,19300.0
2014-06-05 11:30:00,54.2,54.25,54.19,54.25,2200.0,38.8268,38.8626,38.8196,38.8626,2200.0
2014-06-05 12:00:00,54.29,54.34,54.29,54.34,6200.0,38.8912,38.927,38.8912,38.927,6200.0
2014-06-05 12:30:00,54.38,54.38,54.32,54.34,8200.0,38.9557,38.9557,38.9127,38.927,8200.0
2014-06-05 13:00:00,54.34,54.36,54.31,54.31,6800.0,38.927,38.9414,38.9056,38.9056,6800.0
2014-06-05 13:30:00,54.33,54.36,54.31,54.35,3900.0,38.9199,38.9414,38.9056,38.9342,3900.0
2014-06-05 14:00:00,54.36,54.41,54.35,54.41,12400.0,38.9414,38.9772,38.9342,38.9772,12400.0
2014-06-05 14:30:00,54.4,54.41,54.35,54.37,18100.0,38.97,38.9772,38.9342,38.9485,18100.0
2014-06-05 15:00:00,54.36,54.38,54.35,54.37,9400.0,38.9414,38.9557,38.9342,38.9485,9400.0
2014-06-05 15:30:00,54.36,54.4,54.36,54.39,21600.0,38.9414,38.97,38.9414,38.9629,21600.0
2014-06-06 09:30:00,54.63,54.66,54.46,54.51,37200.0,39.1348,39.1563,39.013,39.0488,37200.0
2014-06-06 10:00:00,54.54,54.58,54.52,54.57,80300.0,39.0703,39.099,39.056,39.0918,80300.0
2014-06-06 10:30:00,54.58,54.63,54.58,54.6,44900.0,39.099,39.1348,39.099,39.1133,44900.0
2014-06-06 11:00:00,54.6,54.64,54.6,54.61,9300.0,39.1133,39.142,39.1133,39.1205,9300.0
2014-06-06 11:30:00,54.62,54.64,54.61,54.62,2600.0,39.1276,39.142,39.1205,39.1276,2600.0
2014-06-06 12:00:00,54.61,54.62,54.59,54.62,7300.0,39.1205,39.1276,39.1061,39.1276,7300.0
2014-06-06 12:30:00,54.6,54.67,54.6,54.65,5300.0,39.1133,39.1634,39.1133,39.1491,5300.0
2014-06-06 13:00:00,54.65,54.66,54.65,54.66,10100.0,39.1491,39.1563,39.1491,39.1563,10100.0
2014-06-06 13:30:00,54.66,54.66,54.63,54.66,12000.0,39.1563,39.1563,39.1348,39.1563,12000.0
2014-06-06 14:00:00,54.65,54.67,54.65,54.67,1900.0,39.1491,39.1634,39.1491,39.1634,1900.0
2014-06-06 14:30:00,54.67,54.67,54.64,54.64,8600.0,39.1634,39.1634,39.142,39.142,8600.0
2014-06-06 15:00:00,54.67,54.69,54.64,54.69,12700.0,39.1634,39.1778,39.142,39.1778,12700.0
2014-06-06 15:30:00,54.68,54.7,54.66,54.7,14900.0,39.1706,39.1849,39.1563,39.1849,14900.0
2014-06-09 09:30:00,54.69,54.69,54.55,54.59,43800.0,39.1778,39.1778,39.0775,39.1061,43800.0
2014-06-09 10:00:00,54.6,54.61,54.57,54.6,29200.0,39.1133,39.1205,39.0918,39.1133,29200.0
2014-06-09 10:30:00,54.6,54.64,54.59,54.64,18900.0,39.1133,39.142,39.1061,39.142,18900.0
2014-06-09 11:00:00,54.65,54.69,54.61,54.67,10100.0,39.1491,39.1778,39.1205,39.1634,10100.0
2014-06-09 11:30:00,54.68,54.77,54.68,54.74,6100.0,39.1706,39.2351,39.1706,39.2136,6100.0
2014-06-09 12:00:00,54.75,54.75,54.73,54.73,20600.0,39.2208,39.2208,39.2064,39.2064,20600.0
2014-06-09 12:30:00,54.73,54.77,54.73,54.74,55000.0,39.2064,39.2351,39.2064,39.2136,55000.0
2014-06-09 13:00:00,54.74,54.75,54.72,54.72,48500.0,39.2136,39.2208,39.1993,39.1993,48500.0
2014-06-09 13:30:00,54.72,54.75,54.71,54.75,7800.0,39.1993,39.2208,39.1921,39.2208,7800.0
2014-06-09 14:00:00,54.74,54.74,54.68,54.68,3900.0,39.2136,39.2136,39.1706,39.1706,3900.0
2014-06-09 14:30:00,54.69,54.75,54.68,54.74,23500.0,39.1778,39.2208,39.1706,39.2136,23500.0
2014-06-09 15:00:00,54.74,54.76,54.71,54.75,31800.0,39.2136,39.2279,39.1921,39.2208,31800.0
2014-06-09 15:30:00,54.76,54.76,54.74,54.75,34600.0,39.2279,39.2279,39.2136,39.2208,34600.0
2014-06-10 09:30:00,54.66,54.69,54.5,54.56,40700.0,39.1563,39.1778,39.0417,39.0846,40700.0
2014-06-10 10:00:00,54.61,54.61,54.5,54.57,5800.0,39.1205,39.1205,39.0417,39.0918,5800.0
2014-06-10 10:30:00,54.58,54.6,54.54,54.58,21100.0,39.099,39.1133,39.0703,39.099,21100.0
2014-06-10 11:00:00,54.6,54.61,54.58,54.61,5800.0,39.1133,39.1205,39.099,39.1205,5800.0
2014-06-10 11:30:00,54.62,54.66,54.62,54.66,6800.0,39.1276,39.1563,39.1276,39.1563,6800.0
2014-06-10 12:00:00,54.64,54.66,54.61,54.63,150500.0,39.142,39.1563,39.1205,39.1348,150500.0
2014-06-10 12:30:00,54.66,54.66,54.61,54.65,8200.0,39.1563,39.1563,39.1205,39.1491,8200.0
2014-06-10 13:00:00,54.65,54.65,54.62,54.64,3200.0,39.1491,39.1491,39.1276,39.142,3200.0
2014-06-10 13:30:00,54.64,54.67,54.61,54.67,9100.0,39.142,39.1634,39.1205,39.1634,9100.0
2014-06-10 14:00:00,54.67,54.69,54.64,54.68,62400.0,39.1634,39.1778,39.142,39.1706,62400.0
2014-06-10 14:30:00,54.67,54.7,54.67,54.69,18000.0,39.1634,39.1849,39.1634,39.1778,18000.0
2014-06-10 15:00:00,54.69,54.72,54.68,54.71,51200.0,39.1778,39.1993,39.1706,39.1921,51200.0
2014-06-10 15:30:00,54.71,54.72,54.69,54.71,98200.0,39.1921,39.1993,39.1778,39.1921,98200.0
2014-06-11 09:30:00,54.62,54.62,54.54,54.54,34300.0,39.1276,39.1276,39.0703,39.0703,34300.0
2014-06-11 10:00:00,54.56,54.6,54.49,54.51,16400.0,39.0846,39.1133,39.0345,39.0488,16400.0
2014-06-11 10:30:00,54.51,54.53,54.49,54.52,10100.0,39.0488,39.0632,39.0345,39.056,10100.0
2014-06-11 11:00:00,54.5,54.56,54.49,54.52,12900.0,39.0417,39.0846,39.0345,39.056,12900.0
2014-06-11 11:30:00,54.55,54.57,54.5,54.53,9300.0,39.0775,39.0918,39.0417,39.0632,9300.0
2014-06-11 12:00:00,54.57,54.59,54.55,54.55,7200.0,39.0918,39.1061,39.0775,39.0775,7200.0
2014-06-11 12:30:00,54.56,54.58,54.54,54.56,50600.0,39.0846,39.099,39.0703,39.0846,50600.0
2014-06-11 13:00:00,54.56,54.56,54.52,54.52,18800.0,39.0846,39.0846,39.056,39.056,18800.0
2014-06-11 13:30:00,54.52,54.53,54.48,54.48,7600.0,39.056,39.0632,39.0273,39.0273,7600.0
2014-06-11 14:00:00,54.48,54.49,54.42,54.42,12000.0,39.0273,39.0345,38.9844,38.9844,12000.0
2014-06-11 14:30:00,54.46,54.5,54.45,54.45,10200.0,39.013,39.0417,39.0058,39.0058,10200.0
2014-06-11 15:00:00,54.46,54.51,54.44,54.5,14400.0,39.013,39.0488,38.9987,39.0417,14400.0
2014-06-11 15:30:00,54.49,54.53,54.47,54.5,19500.0,39.0345,39.0632,39.0202,39.0417,19500.0
2014-06-12 09:30:00,54.72,54.72,54.6,54.67,5800.0,39.1993,39.1993,39.1133,39.1634,5800.0
2014-06-12 10:00:00,54.67,54.68,54.58,54.58,10400.0,39.1634,39.1706,39.099,39.099,10400.0
2014-06-12 10:30:00,54.59,54.61,54.56,54.58,11000.0,39.1061,39.1205,39.0846,39.099,11000.0
2014-06-12 11:00:00,54.57,54.67,54.57,54.65,7300.0,39.0918,39.1634,39.0918,39.1491,7300.0
2014-06-12 11:30:00,54.64,54.64,54.57,54.57,8700.0,39.142,39.142,39.0918,39.0918,8700.0
2014-06-12 12:00:00,54.56,54.59,54.55,54.59,3600.0,39.0846,39.1061,39.0775,39.1061,3600.0
2014-06-12 12:30:00,54.59,54.59,54.52,54.55,5700.0,39.1061,39.1061,39.056,39.0775,5700.0
2014-06-12 13:00:00,54.56,54.58,54.53,54.54,8500.0,39.0846,39.099,39.0632,39.0703,8500.0
2014-06-12 13:30:00,54.53,54.55,54.44,54.44,37700.0,39.0632,39.0775,38.9987,38.9987,37700.0
2014-06-12 14:00:00,54.43,54.5,54.43,54.46,18000.0,38.9915,39.0417,38.9915,39.013,18000.0
2014-06-12 14:30:00,54.44,54.46,54.41,54.43,11700.0,38.9987,39.013,38.9772,38.9915,11700.0
2014-06-12 15:00:00,54.43,54.44,54.39,54.4,21600.0,38.9915,38.9987,38.9629,38.97,21600.0
2014-06-12 15:30:00,54.4,54.45,54.38,54.43,15400.0,38.97,39.0058,38.9557,38.9915,15400.0
2014-06-13 09:30:00,54.56,54.56,54.26,54.43,13300.0,39.0846,39.0846,38.8697,38.9915,13300.0
2014-06-13 10:00:00,54.46,54.53,54.41,54.53,11300.0,39.013,39.0632,38.9772,39.0632,11300.0
2014-06-13 10:30:00,54.53,54.56,54.5,54.51,18600.0,39.0632,39.0846,39.0417,39.0488,18600.0
2014-06-13 11:00:00,54.56,54.61,54.48,54.52,5800.0,39.0846,39.1205,39.0273,39.056,5800.0
2014-06-13 11:30:00,54.51,54.52,54.49,54.5,6100.0,39.0488,39.056,39.0345,39.0417,6100.0
2014-06-13 12:00:00,54.5,54.55,54.49,54.51,8700.0,39.0417,39.0775,39.0345,39.0488,8700.0
2014-06-13 12:30:00,54.5,54.52,54.45,54.47,9100.0,39.0417,39.056,39.0058,39.0202,9100.0
2014-06-13 13:00:00,54.48,54.49,54.44,54.47,5200.0,39.0273,39.0345,38.9987,39.0202,5200.0
2014-06-13 13:30:00,54.48,54.51,54.45,54.49,7200.0,39.0273,39.0488,39.0058,39.0345,7200.0
2014-06-13 14:00:00,54.5,54.51,54.47,54.5,9800.0,39.0417,39.0488,39.0202,39.0417,9800.0
2014-06-13 14:30:00,54.51,54.53,54.5,54.52,28700.0,39.0488,39.0632,39.0417,39.056,28700.0
2014-06-13 15:00:00,54.5,54.55,54.5,54.5,6700.0,39.0417,39.0775,39.0417,39.0417,6700.0
2014-06-13 15:30:00,54.5,54.56,54.49,54.56,39600.0,39.0417,39.0846,39.0345,39.0846,39600.0
2014-06-16 09:30:00,54.53,54.54,54.4,54.51,47500.0,39.0632,39.0703,38.97,39.0488,47500.0
2014-06-16 10:00:00,54.5,54.58,54.5,54.58,10500.0,39.0417,39.099,39.0417,39.099,10500.0
2014-06-16 10:30:00,54.56,54.59,54.54,54.55,2400.0,39.0846,39.1061,39.0703,39.0775,2400.0
2014-06-16 11:00:00,54.54,54.54,54.46,54.47,22200.0,39.0703,39.0703,39.013,39.0202,22200.0
2014-06-16 11:30:00,54.46,54.47,54.4,54.43,6300.0,39.013,39.0202,38.97,38.9915,6300.0
2014-06-16 12:00:00,54.45,54.5,54.42,54.5,3000.0,39.0058,39.0417,38.9844,39.0417,3000.0
2014-06-16 12:30:00,54.46,54.5,54.44,54.47,8000.0,39.013,39.0417,38.9987,39.0202,8000.0
2014-06-16 13:00:00,54.48,54.53,54.48,54.53,6600.0,39.0273,39.0632,39.0273,39.0632,6600.0
2014-06-16 13:30:00,54.54,54.55,54.49,54.5,3700.0,39.0703,39.0775,39.0345,39.0417,3700.0
2014-06-16 14:00:00,54.51,54.53,54.5,54.52,7100.0,39.0488,39.0632,39.0417,39.056,7100.0
2014-06-16 14:30:00,54.52,54.53,54.5,54.5,6600.0,39.056,39.0632,39.0417,39.0417,6600.0
2014-06-16 15:00:00,54.5,54.51,54.48,54.5,10500.0,39.0417,39.0488,39.0273,39.0417,10500.0
2014-06-16 15:30:00,54.49,54.54,54.47,54.53,24700.0,39.0345,39.0703,39.0202,39.0632,24700.0
2014-06-17 09:30:00,54.38,54.41,54.26,54.4,13600.0,38.9557,38.9772,38.8697,38.97,13600.0
2014-06-17 10:00:00,54.39,54.42,54.39,54.41,13900.0,38.9629,38.9844,38.9629,38.9772,13900.0
2014-06-17 10:30:00,54.36,54.41,54.33,54.37,11700.0,38.9414,38.9772,38.9199,38.9485,11700.0
2014-06-17 11:00:00,54.41,54.41,54.35,54.38,5300.0,38.9772,38.9772,38.9342,38.9557,5300.0
2014-06-17 11:30:00,54.39,54.42,54.37,54.38,3400.0,38.9629,38.9844,38.9485,38.9557,3400.0
2014-06-17 12:00:00,54.41,54.44,54.41,54.43,5100.0,38.9772,38.9987,38.9772,38.9915,5100.0
2014-06-17 12:30:00,54.43,54.45,54.42,54.43,4700.0,38.9915,39.0058,38.9844,38.9915,4700.0
2014-06-17 13:00:00,54.42,54.42,54.41,54.41,2700.0,38.9844,38.9844,38.9772,38.9772,2700.0
2014-06-17 13:30:00,54.4,54.44,54.4,54.42,9900.0,38.97,38.9987,38.97,38.9844,9900.0
2014-06-17 14:00:00,54.41,54.44,54.38,54.44,17000.0,38.9772,38.9987,38.9557,38.9987,17000.0
2014-06-17 14:30:00,54.43,54.44,54.4,54.42,10000.0,38.9915,38.9987,38.97,38.9844,10000.0
2014-06-17 15:00:00,54.41,54.44,54.4,54.42,40900.0,38.9772,38.9987,38.97,38.9844,40900.0
2014-06-17 15:30:00,54.41,54.46,54.41,54.44,20400.0,38.9772,39.013,38.9772,38.9987,20400.0
2014-06-18 09:30:00,54.43,54.59,54.43,54.59,12500.0,38.9915,39.1061,38.9915,39.1061,12500.0
2014-06-18 10:00:00,54.59,54.59,54.55,54.55,9300.0,39.1061,39.1061,39.0775,39.0775,9300.0
2014-06-18 10:30:00,54.55,54.56,54.51,54.51,13200.0,39.0775,39.0846,39.0488,39.0488,13200.0
2014-06-18 11:00:00,54.5,54.53,54.49,54.52,9300.0,39.0417,39.0632,39.0345,39.056,9300.0
2014-06-18 11:30:00,54.51,54.51,54.49,54.51,1600.0,39.0488,39.0488,39.0345,39.0488,1600.0
2014-06-18 12:00:00,54.51,54.51,54.51,54.51,2000.0,39.0488,39.0488,39.0488,39.0488,2000.0
2014-06-18 12:30:00,54.51,54.55,54.51,54.55,3100.0,39.0488,39.0775,39.0488,39.0775,3100.0
2014-06-18 13:00:00,54.55,54.56,54.52,54.56,3500.0,39.0775,39.0846,39.056,39.0846,3500.0
2014-06-18 13:30:00,54.52,54.57,54.51,54.53,6100.0,39.056,39.0918,39.0488,39.0632,6100.0
2014-06-18 14:00:00,54.53,54.67,54.45,54.67,17500.0,39.0632,39.1634,39.0058,39.1634,17500.0
2014-06-18 14:30:00,54.75,54.81,54.72,54.76,28200.0,39.2208,39.2637,39.1993,39.2279,28200.0
2014-06-18 15:00:00,54.77,54.9,54.76,54.9,9400.0,39.2351,39.3282,39.2279,39.3282,9400.0
2014-06-18 15:30:00,54.9,54.99,54.88,54.97,9900.0,39.3282,39.3927,39.3139,39.3784,9900.0
2014-06-19 09:30:00,55.19,55.22,55.1,55.15,21100.0,39.536,39.5574,39.4715,39.5073,21100.0
2014-06-19 10:00:00,55.21,55.22,55.15,55.15,14200.0,39.5503,39.5574,39.5073,39.5073,14200.0
2014-06-19 10:30:00,55.16,55.18,55.1,55.1,9400.0,39.5145,39.5288,39.4715,39.4715,9400.0
2014-06-19 11:00:00,55.11,55.13,55.07,55.07,8400.0,39.4786,39.493,39.45,39.45,8400.0
2014-06-19 11:30:00,55.07,55.09,55.06,55.09,4900.0,39.45,39.4643,39.4428,39.4643,4900.0
2014-06-19 12:00:00,55.09,55.11,55.07,55.07,5100.0,39.4643,39.4786,39.45,39.45,5100.0
2014-06-19 12:30:00,55.07,55.07,55.04,55.05,7100.0,39.45,39.45,39.4285,39.4357,7100.0
2014-06-19 13:00:00,55.04,55.06,55.02,55.05,16700.0,39.4285,39.4428,39.4142,39.4357,16700.0
2014-06-19 13:30:00,55.05,55.05,55.0,55.0,2100.0,39.4357,39.4357,39.3998,39.3998,2100.0
2014-06-19 14:00:00,55.02,55.05,55.0,55.05,6400.0,39.4142,39.4357,39.3998,39.4357,6400.0
2014-06-19 14:30:00,55.02,55.04,55.0,55.03,7800.0,39.4142,39.4285,39.3998,39.4213,7800.0
2014-06-19 15:00:00,55.05,55.08,55.04,55.08,12900.0,39.4357,39.4572,39.4285,39.4572,12900.0
2014-06-19 15:30:00,55.08,55.1,55.07,55.08,13300.0,39.4572,39.4715,39.45,39.4572,13300.0
2014-06-20 09:30:00,55.18,55.18,55.01,55.06,52900.0,39.5288,39.5288,39.407,39.4428,52900.0
2014-06-20 10:00:00,55.05,55.06,55.0,55.01,55100.0,39.4357,39.4428,39.3998,39.407,55100.0
2014-06-20 10:30:00,55.02,55.04,54.99,54.99,55100.0,39.4142,39.4285,39.3927,39.3927,55100.0
2014-06-20 11:00:00,54.98,55.03,54.97,54.97,23300.0,39.3855,39.4213,39.3784,39.3784,23300.0
2014-06-20 11:30:00,54.95,54.97,54.92,54.95,7400.0,39.364,39.3784,39.3425,39.364,7400.0
2014-06-20 12:00:00,54.95,54.96,54.94,54.96,2200.0,39.364,39.3712,39.3569,39.3712,2200.0
2014-06-20 12:30:00,54.96,54.96,54.92,54.95,2800.0,39.3712,39.3712,39.3425,39.364,2800.0
2014-06-20 13:00:00,54.93,54.95,54.91,54.95,5500.0,39.3497,39.364,39.3354,39.364,5500.0
2014-06-20 13:30:00,54.95,54.96,54.93,54.96,4100.0,39.364,39.3712,39.3497,39.3712,4100.0
2014-06-20 14:00:00,54.95,55.0,54.94,54.94,7300.0,39.364,39.3998,39.3569,39.3569,7300.0
2014-06-20 14:30:00,54.98,54.98,54.93,54.97,10600.0,39.3855,39.3855,39.3497,39.3784,10600.0
2014-06-20 15:00:00,54.97,54.98,54.93,54.98,13200.0,39.3784,39.3855,39.3497,39.3855,13200.0
2014-06-20 15:30:00,54.99,55.04,54.97,55.04,20100.0,39.3927,39.4285,39.3784,39.4285,20100.0
2014-06-23 09:30:00,54.97,54.97,54.74,54.81,32900.0,39.3784,39.3784,39.2136,39.2637,32900.0
2014-06-23 10:00:00,54.81,54.84,54.8,54.83,8900.0,39.2637,39.2852,39.2566,39.2781,8900.0
2014-06-23 10:30:00,54.81,54.86,54.8,54.8,20800.0,39.2637,39.2996,39.2566,39.2566,20800.0
2014-06-23 11:00:00,54.84,54.84,54.79,54.8,36500.0,39.2852,39.2852,39.2494,39.2566,36500.0
2014-06-23 11:30:00,54.75,54.8,54.74,54.79,8800.0,39.2208,39.2566,39.2136,39.2494,8800.0
2014-06-23 12:00:00,54.8,54.83,54.8,54.82,14700.0,39.2566,39.2781,39.2566,39.2709,14700.0
2014-06-23 12:30:00,54.83,54.86,54.82,54.86,4400.0,39.2781,39.2996,39.2709,39.2996,4400.0
2014-06-23 13:00:00,54.87,54.87,54.82,54.84,4500.0,39.3067,39.3067,39.2709,39.2852,4500.0
2014-06-23 13:30:00,54.83,54.86,54.83,54.86,9100.0,39.2781,39.2996,39.2781,39.2996,9100.0
2014-06-23 14:00:00,54.85,54.89,54.83,54.86,10900.0,39.2924,39.321,39.2781,39.2996,10900.0
2014-06-23 14:30:00,54.88,54.89,54.86,54.88,14400.0,39.3139,39.321,39.2996,39.3139,14400.0
2014-06-23 15:00:00,54.9,54.9,54.86,54.88,56600.0,39.3282,39.3282,39.2996,39.3139,56600.0
2014-06-23 15:30:00,54.88,54.94,54.82,54.94,186700.0,39.3139,39.3569,39.2709,39.3569,186700.0
2014-06-24 09:30:00,54.38,54.39,54.26,54.27,28600.0,39.3913,39.3986,39.3044,39.3117,28600.0
2014-06-24 10:00:00,54.28,54.33,54.27,54.31,8600.0,39.3189,39.3551,39.3117,39.3406,8600.0
2014-06-24 10:30:00,54.32,54.36,54.31,54.36,8600.0,39.3479,39.3769,39.3406,39.3769,8600.0
2014-06-24 11:00:00,54.36,54.36,54.33,54.33,18000.0,39.3769,39.3769,39.3551,39.3551,18000.0
2014-06-24 11:30:00,54.34,54.35,54.29,54.34,10500.0,39.3624,39.3696,39.3262,39.3624,10500.0
2014-06-24 12:00:00,54.33,54.33,54.31,54.31,8600.0,39.3551,39.3551,39.3406,39.3406,8600.0
2014-06-24 12:30:00,54.32,54.32,54.29,54.29,5100.0,39.3479,39.3479,39.3262,39.3262,5100.0
2014-06-24 13:00:00,54.29,54.29,54.2,54.22,16100.0,39.3262,39.3262,39.261,39.2754,16100.0
2014-06-24 13:30:00,54.21,54.22,54.17,54.19,7500.0,39.2682,39.2754,39.2392,39.2537,7500.0
2014-06-24 14:00:00,54.2,54.21,54.14,54.14,8200.0,39.261,39.2682,39.2175,39.2175,8200.0
2014-06-24 14:30:00,54.13,54.13,54.1,54.11,32000.0,39.2103,39.2103,39.1885,39.1958,32000.0
2014-06-24 15:00:00,54.1,54.1,53.97,53.97,18600.0,39.1885,39.1885,39.0944,39.0944,18600.0
2014-06-24 15:30:00,53.99,54.03,53.96,54.01,55900.0,39.1088,39.1378,39.0871,39.1233,55900.0
2014-06-25 09:30:00,53.91,53.99,53.88,53.93,22100.0,39.0509,39.1088,39.0292,39.0654,22100.0
2014-06-25 10:00:00,53.95,53.97,53.89,53.92,9000.0,39.0799,39.0944,39.0364,39.0581,9000.0
2014-06-25 10:30:00,53.91,54.0,53.9,54.0,6100.0,39.0509,39.1161,39.0436,39.1161,6100.0
2014-06-25 11:00:00,53.98,54.01,53.98,53.99,5500.0,39.1016,39.1233,39.1016,39.1088,5500.0
2014-06-25 11:30:00,54.01,54.01,53.92,53.93,5400.0,39.1233,39.1233,39.0581,39.0654,5400.0
2014-06-25 12:00:00,53.96,53.96,53.92,53.94,7200.0,39.0871,39.0871,39.0581,39.0726,7200.0
2014-06-25 12:30:00,53.94,53.96,53.91,53.94,2700.0,39.0726,39.0871,39.0509,39.0726,2700.0
2014-06-25 13:00:00,53.99,53.99,53.97,53.98,3800.0,39.1088,39.1088,39.0944,39.1016,3800.0
2014-06-25 13:30:00,53.98,53.99,53.97,53.99,6800.0,39.1016,39.1088,39.0944,39.1088,6800.0
2014-06-25 14:00:00,53.99,54.02,53.97,54.02,5100.0,39.1088,39.1306,39.0944,39.1306,5100.0
2014-06-25 14:30:00,53.99,54.01,53.89,53.94,233500.0,39.1088,39.1233,39.0364,39.0726,233500.0
2014-06-25 15:00:00,53.93,53.97,53.92,53.97,8100.0,39.0654,39.0944,39.0581,39.0944,8100.0
2014-06-25 15:30:00,53.97,54.04,53.96,54.03,12600.0,39.0944,39.1451,39.0871,39.1378,12600.0
2014-06-26 09:30:00,54.13,54.13,53.7,53.8,36200.0,39.2103,39.2103,38.8988,38.9712,36200.0
2014-06-26 10:00:00,53.75,53.89,53.75,53.89,8400.0,38.935,39.0364,38.935,39.0364,8400.0
2014-06-26 10:30:00,53.9,53.91,53.85,53.9,23100.0,39.0436,39.0509,39.0074,39.0436,23100.0
2014-06-26 11:00:00,53.91,53.95,53.87,53.91,7400.0,39.0509,39.0799,39.0219,39.0509,7400.0
2014-06-26 11:30:00,53.91,53.98,53.88,53.96,17400.0,39.0509,39.1016,39.0292,39.0871,17400.0
2014-06-26 12:00:00,53.94,53.97,53.9,53.91,10000.0,39.0726,39.0944,39.0436,39.0509,10000.0
2014-06-26 12:30:00,53.91,53.95,53.9,53.9,11700.0,39.0509,39.0799,39.0436,39.0436,11700.0
2014-06-26 13:00:00,53.9,54.01,53.89,54.0,31500.0,39.0436,39.1233,39.0364,39.1161,31500.0
2014-06-26 13:30:00,54.0,54.02,53.97,53.99,9800.0,39.1161,39.1306,39.0944,39.1088,9800.0
2014-06-26 14:00:00,53.99,54.01,53.99,54.01,12000.0,39.1088,39.1233,39.1088,39.1233,12000.0
2014-06-26 14:30:00,53.99,54.05,53.99,54.01,12300.0,39.1088,39.1523,39.1088,39.1233,12300.0
2014-06-26 15:00:00,54.01,54.08,54.01,54.04,12000.0,39.1233,39.174,39.1233,39.1451,12000.0
2014-06-26 15:30:00,54.08,54.08,54.04,54.08,29500.0,39.174,39.174,39.1451,39.174,29500.0
2014-06-27 09:30:00,54.06,54.06,53.98,53.99,23000.0,39.1595,39.1595,39.1016,39.1088,23000.0
2014-06-27 10:00:00,53.99,54.06,53.96,54.03,23400.0,39.1088,39.1595,39.0871,39.1378,23400.0
2014-06-27 10:30:00,54.03,54.1,54.02,54.06,12200.0,39.1378,39.1885,39.1306,39.1595,12200.0
2014-06-27 11:00:00,54.07,54.07,54.01,54.05,8500.0,39.1668,39.1668,39.1233,39.1523,8500.0
2014-06-27 11:30:00,54.05,54.06,54.02,54.06,18200.0,39.1523,39.1595,39.1306,39.1595,18200.0
2014-06-27 12:00:00,54.06,54.06,54.03,54.06,27800.0,39.1595,39.1595,39.1378,39.1595,27800.0
2014-06-27 12:30:00,54.06,54.09,54.06,54.08,13100.0,39.1595,39.1813,39.1595,39.174,13100.0
2014-06-27 13:00:00,54.07,54.07,54.01,54.03,10200.0,39.1668,39.1668,39.1233,39.1378,10200.0
2014-06-27 13:30:00,54.03,54.05,54.02,54.04,12600.0,39.1378,39.1523,39.1306,39.1451,12600.0
2014-06-27 14:00:00,54.02,54.09,54.02,54.08,17300.0,39.1306,39.1813,39.1306,39.174,17300.0
2014-06-27 14:30:00,54.08,54.1,54.03,54.03,9500.0,39.174,39.1885,39.1378,39.1378,9500.0
2014-06-27 15:00:00,54.04,54.14,54.03,54.13,217400.0,39.1451,39.2175,39.1378,39.2103,217400.0
2014-06-27 15:30:00,54.13,54.23,54.13,54.23,30500.0,39.2103,39.2827,39.2103,39.2827,30500.0
2014-06-30 09:30:00,54.32,54.32,54.15,54.23,402900.0,39.3479,39.3479,39.2247,39.2827,402900.0
2014-06-30 10:00:00,54.23,54.27,54.22,54.24,19700.0,39.2827,39.3117,39.2754,39.2899,19700.0
2014-06-30 10:30:00,54.25,54.27,54.22,54.23,4800.0,39.2972,39.3117,39.2754,39.2827,4800.0
2014-06-30 11:00:00,54.24,54.32,54.19,54.32,5300.0,39.2899,39.3479,39.2537,39.3479,5300.0
2014-06-30 11:30:00,54.33,54.33,54.23,54.26,8900.0,39.3551,39.3551,39.2827,39.3044,8900.0
2014-06-30 12:00:00,54.27,54.29,54.25,54.28,15100.0,39.3117,39.3262,39.2972,39.3189,15100.0
2014-06-30 12:30:00,54.27,54.27,54.25,54.27,10500.0,39.3117,39.3117,39.2972,39.3117,10500.0
2014-06-30 13:00:00,54.27,54.28,54.26,54.27,10500.0,39.3117,39.3189,39.3044,39.3117,10500.0
2014-06-30 13:30:00,54.28,54.28,54.26,54.27,10200.0,39.3189,39.3189,39.3044,39.3117,10200.0
2014-06-30 14:00:00,54.27,54.31,54.27,54.29,12300.0,39.3117,39.3406,39.3117,39.3262,12300.0
2014-06-30 14:30:00,54.3,54.3,54.25,54.25,15000.0,39.3334,39.3334,39.2972,39.2972,15000.0
2014-06-30 15:00:00,54.26,54.29,54.25,54.27,12000.0,39.3044,39.3262,39.2972,39.3117,12000.0
2014-06-30 15:30:00,54.29,54.29,54.24,54.29,56100.0,39.3262,39.3262,39.2899,39.3262,56100.0
2014-07-01 09:30:00,54.74,54.74,54.54,54.66,35800.0,39.6521,39.6521,39.5072,39.5942,35800.0
2014-07-01 10:00:00,54.66,54.68,54.61,54.61,34400.0,39.5942,39.6087,39.5579,39.5579,34400.0
2014-07-01 10:30:00,54.66,54.74,54.62,54.7,30700.0,39.5942,39.6521,39.5652,39.6231,30700.0
2014-07-01 11:00:00,54.71,54.72,54.67,54.69,16500.0,39.6304,39.6376,39.6014,39.6159,16500.0
2014-07-01 11:30:00,54.71,54.72,54.69,54.69,9200.0,39.6304,39.6376,39.6159,39.6159,9200.0
2014-07-01 12:00:00,54.71,54.73,54.7,54.7,9200.0,39.6304,39.6449,39.6231,39.6231,9200.0
2014-07-01 12:30:00,54.75,54.79,54.71,54.78,3700.0,39.6594,39.6883,39.6304,39.6811,3700.0
2014-07-01 13:00:00,54.72,54.83,54.72,54.82,9200.0,39.6376,39.7173,39.6376,39.7101,9200.0
2014-07-01 13:30:00,54.81,54.81,54.75,54.77,16400.0,39.7028,39.7028,39.6594,39.6738,16400.0
2014-07-01 14:00:00,54.77,54.79,54.75,54.76,7900.0,39.6738,39.6883,39.6594,39.6666,7900.0
2014-07-01 14:30:00,54.75,54.77,54.74,54.77,18700.0,39.6594,39.6738,39.6521,39.6738,18700.0
2014-07-01 15:00:00,54.77,54.78,54.74,54.76,7600.0,39.6738,39.6811,39.6521,39.6666,7600.0
2014-07-01 15:30:00,54.76,54.78,54.73,54.76,16300.0,39.6666,39.6811,39.6449,39.6666,16300.0
2014-07-02 09:30:00,54.81,54.81,54.7,54.76,52100.0,39.7028,39.7028,39.6231,39.6666,52100.0
2014-07-02 10:00:00,54.76,54.78,54.72,54.75,9800.0,39.6666,39.6811,39.6376,39.6594,9800.0
2014-07-02 10:30:00,54.75,54.8,54.74,54.77,55600.0,39.6594,39.6956,39.6521,39.6738,55600.0
2014-07-02 11:00:00,54.77,54.79,54.72,54.76,13100.0,39.6738,39.6883,39.6376,39.6666,13100.0
2014-07-02 11:30:00,54.75,54.77,54.75,54.76,5400.0,39.6594,39.6738,39.6594,39.6666,5400.0
2014-07-02 12:00:00,54.77,54.77,54.75,54.77,1600.0,39.6738,39.6738,39.6594,39.6738,1600.0
2014-07-02 12:30:00,54.77,54.8,54.76,54.8,7600.0,39.6738,39.6956,39.6666,39.6956,7600.0
2014-07-02 13:00:00,54.8,54.8,54.75,54.8,8700.0,39.6956,39.6956,39.6594,39.6956,8700.0
2014-07-02 13:30:00,54.76,54.8,54.76,54.8,2100.0,39.6666,39.6956,39.6666,39.6956,2100.0
2014-07-02 14:00:00,54.8,54.8,54.77,54.8,13000.0,39.6956,39.6956,39.6738,39.6956,13000.0
2014-07-02 14:30:00,54.8,54.82,54.78,54.8,3500.0,39.6956,39.7101,39.6811,39.6956,3500.0
2014-07-02 15:00:00,54.79,54.82,54.79,54.8,10800.0,39.6883,39.7101,39.6883,39.6956,10800.0
2014-07-02 15:30:00,54.82,54.84,54.8,54.84,30400.0,39.7101,39.7246,39.6956,39.7246,30400.0
2014-07-03 09:30:00,54.94,54.94,54.85,54.89,32300.0,39.797,39.797,39.7318,39.7608,32300.0
2014-07-03 10:00:00,54.88,54.97,54.88,54.95,8200.0,39.7535,39.8187,39.7535,39.8042,8200.0
2014-07-03 10:30:00,54.97,54.98,54.94,54.97,190300.0,39.8187,39.826,39.797,39.8187,190300.0
2014-07-03 11:00:00,54.98,55.0,54.98,55.0,154900.0,39.826,39.8405,39.826,39.8405,154900.0
2014-07-03 11:30:00,54.99,55.05,54.99,55.04,28300.0,39.8332,39.8767,39.8332,39.8694,28300.0
2014-07-03 12:00:00,55.05,55.07,55.03,55.05,18100.0,39.8767,39.8912,39.8622,39.8767,18100.0
2014-07-03 12:30:00,55.06,55.06,55.02,55.05,22600.0,39.8839,39.8839,39.8549,39.8767,22600.0
2014-07-07 09:30:00,54.82,54.82,54.67,54.69,42500.0,39.7101,39.7101,39.6014,39.6159,42500.0
2014-07-07 10:00:00,54.7,54.76,54.67,54.72,40800.0,39.6231,39.6666,39.6014,39.6376,40800.0
2014-07-07 10:30:00,54.7,54.71,54.62,54.63,32700.0,39.6231,39.6304,39.5652,39.5724,32700.0
2014-07-07 11:00:00,54.63,54.64,54.6,54.64,17200.0,39.5724,39.5797,39.5507,39.5797,17200.0
2014-07-07 11:30:00,54.63,54.64,54.6,54.63,18800.0,39.5724,39.5797,39.5507,39.5724,18800.0
2014-07-07 12:00:00,54.66,54.67,54.63,54.67,12900.0,39.5942,39.6014,39.5724,39.6014,12900.0
2014-07-07 12:30:00,54.65,54.66,54.61,54.63,5700.0,39.5869,39.5942,39.5579,39.5724,5700.0
2014-07-07 13:00:00,54.64,54.66,54.63,54.66,5600.0,39.5797,39.5942,39.5724,39.5942,5600.0
2014-07-07 13:30:00,54.65,54.68,54.64,54.68,56000.0,39.5869,39.6087,39.5797,39.6087,56000.0
2014-07-07 14:00:00,54.66,54.68,54.66,54.66,18300.0,39.5942,39.6087,39.5942,39.5942,18300.0
2014-07-07 14:30:00,54.63,54.66,54.62,54.64,9900.0,39.5724,39.5942,39.5652,39.5797,9900.0
2014-07-07 15:00:00,54.63,54.65,54.63,54.63,15600.0,39.5724,39.5869,39.5724,39.5724,15600.0
2014-07-07 15:30:00,54.63,54.7,54.62,54.7,13000.0,39.5724,39.6231,39.5652,39.6231,13000.0
2014-07-08 09:30:00,54.66,54.66,54.33,54.35,41600.0,39.5942,39.5942,39.3551,39.3696,41600.0
2014-07-08 10:00:00,54.36,54.36,54.22,54.27,20100.0,39.3769,39.3769,39.2754,39.3117,20100.0
2014-07-08 10:30:00,54.27,54.32,54.2,54.27,6800.0,39.3117,39.3479,39.261,39.3117,6800.0
2014-07-08 11:00:00,54.28,54.28,54.16,54.16,15200.0,39.3189,39.3189,39.232,39.232,15200.0
2014-07-08 11:30:00,54.16,54.19,54.07,54.13,8100.0,39.232,39.2537,39.1668,39.2103,8100.0
2014-07-08 12:00:00,54.13,54.15,54.09,54.14,16800.0,39.2103,39.2247,39.1813,39.2175,16800.0
2014-07-08 12:30:00,54.16,54.16,54.13,54.16,1200.0,39.232,39.232,39.2103,39.232,1200.0
2014-07-08 13:00:00,54.17,54.22,54.16,54.22,4300.0,39.2392,39.2754,39.232,39.2754,4300.0
2014-07-08 13:30:00,54.23,54.26,54.23,54.24,3100.0,39.2827,39.3044,39.2827,39.2899,3100.0
2014-07-08 14:00:00,54.23,54.24,54.23,54.23,6400.0,39.2827,39.2899,39.2827,39.2827,6400.0
2014-07-08 14:30:00,54.24,54.25,54.21,54.22,11900.0,39.2899,39.2972,39.2682,39.2754,11900.0
2014-07-08 15:00:00,54.22,54.24,54.18,54.22,14700.0,39.2754,39.2899,39.2465,39.2754,14700.0
2014-07-08 15:30:00,54.22,54.25,54.2,54.24,18500.0,39.2754,39.2972,39.261,39.2899,18500.0
2014-07-09 09:30:00,54.3,54.3,54.18,54.2,46000.0,39.3334,39.3334,39.2465,39.261,46000.0
2014-07-09 10:00:00,54.2,54.25,54.16,54.25,125800.0,39.261,39.2972,39.232,39.2972,125800.0
2014-07-09 10:30:00,54.24,54.31,54.24,54.26,5300.0,39.2899,39.3406,39.2899,39.3044,5300.0
2014-07-09 11:00:00,54.31,54.32,54.23,54.3,12500.0,39.3406,39.3479,39.2827,39.3334,12500.0
2014-07-09 11:30:00,54.28,54.29,54.24,54.27,16500.0,39.3189,39.3262,39.2899,39.3117,16500.0
2014-07-09 12:00:00,54.28,54.28,54.27,54.27,18700.0,39.3189,39.3189,39.3117,39.3117,18700.0
2014-07-09 12:30:00,54.27,54.29,54.26,54.29,21700.0,39.3117,39.3262,39.3044,39.3262,21700.0
2014-07-09 13:00:00,54.29,54.32,54.29,54.3,31400.0,39.3262,39.3479,39.3262,39.3334,31400.0
2014-07-09 13:30:00,54.29,54.31,54.29,54.29,7000.0,39.3262,39.3406,39.3262,39.3262,7000.0
2014-07-09 14:00:00,54.28,54.34,54.2,54.34,21100.0,39.3189,39.3624,39.261,39.3624,21100.0
2014-07-09 14:30:00,54.37,54.43,54.37,54.43,8300.0,39.3841,39.4276,39.3841,39.4276,8300.0
2014-07-09 15:00:00,54.42,54.46,54.41,54.45,23100.0,39.4203,39.4493,39.4131,39.4421,23100.0
2014-07-09 15:30:00,54.44,54.48,54.41,54.44,14800.0,39.4348,39.4638,39.4131,39.4348,14800.0
2014-07-10 09:30:00,53.67,53.67,53.5,53.58,89300.0,38.877,38.877,38.7539,38.8118,89300.0
2014-07-10 10:00:00,53.58,53.7,53.56,53.69,18300.0,38.8118,38.8988,38.7974,38.8915,18300.0
2014-07-10 10:30:00,53.7,53.79,53.66,53.79,11300.0,38.8988,38.964,38.8698,38.964,11300.0
2014-07-10 11:00:00,53.8,53.83,53.71,53.71,22500.0,38.9712,38.9929,38.906,38.906,22500.0
2014-07-10 11:30:00,53.72,53.77,53.71,53.77,10700.0,38.9133,38.9495,38.906,38.9495,10700.0
2014-07-10 12:00:00,53.77,53.82,53.76,53.8,6800.0,38.9495,38.9857,38.9422,38.9712,6800.0
2014-07-10 12:30:00,53.83,53.83,53.78,53.8,5100.0,38.9929,38.9929,38.9567,38.9712,5100.0
2014-07-10 13:00:00,53.8,53.87,53.8,53.87,10700.0,38.9712,39.0219,38.9712,39.0219,10700.0
2014-07-10 13:30:00,53.86,53.91,53.86,53.89,12300.0,39.0147,39.0509,39.0147,39.0364,12300.0
2014-07-10 14:00:00,53.89,53.9,53.85,53.87,9500.0,39.0364,39.0436,39.0074,39.0219,9500.0
2014-07-10 14:30:00,53.85,53.86,53.8,53.81,14200.0,39.0074,39.0147,38.9712,38.9785,14200.0
2014-07-10 15:00:00,53.81,53.86,53.78,53.86,14000.0,38.9785,39.0147,38.9567,39.0147,14000.0
2014-07-10 15:30:00,53.86,53.9,53.85,53.87,25800.0,39.0147,39.0436,39.0074,39.0219,25800.0
2014-07-11 09:30:00,53.92,53.92,53.72,53.81,19900.0,39.0581,39.0581,38.9133,38.9785,19900.0
2014-07-11 10:00:00,53.81,53.87,53.77,53.85,9600.0,38.9785,39.0219,38.9495,39.0074,9600.0
2014-07-11 10:30:00,53.83,53.84,53.8,53.84,12900.0,38.9929,39.0002,38.9712,39.0002,12900.0
2014-07-11 11:00:00,53.84,53.85,53.79,53.79,29800.0,39.0002,39.0074,38.964,38.964,29800.0
2014-07-11 11:30:00,53.84,53.87,53.82,53.86,19500.0,39.0002,39.0219,38.9857,39.0147,19500.0
2014-07-11 12:00:00,53.86,53.87,53.83,53.83,6200.0,39.0147,39.0219,38.9929,38.9929,6200.0
2014-07-11 12:30:00,53.84,53.84,53.84,53.84,1300.0,39.0002,39.0002,39.0002,39.0002,1300.0
2014-07-11 13:00:00,53.86,53.89,53.85,53.89,12900.0,39.0147,39.0364,39.0074,39.0364,12900.0
2014-07-11 13:30:00,53.87,53.9,53.86,53.87,6800.0,39.0219,39.0436,39.0147,39.0219,6800.0
2014-07-11 14:00:00,53.89,53.93,53.89,53.93,5600.0,39.0364,39.0654,39.0364,39.0654,5600.0
2014-07-11 14:30:00,53.94,53.96,53.9,53.95,6700.0,39.0726,39.0871,39.0436,39.0799,6700.0
2014-07-11 15:00:00,53.93,53.95,53.92,53.92,17000.0,39.0654,39.0799,39.0581,39.0581,17000.0
2014-07-11 15:30:00,53.92,53.97,53.92,53.94,17400.0,39.0581,39.0944,39.0581,39.0726,17400.0
2014-07-14 09:30:00,54.38,54.38,54.26,54.29,27600.0,39.3913,39.3913,39.3044,39.3262,27600.0
2014-07-14 10:00:00,54.3,54.32,54.28,54.3,6600.0,39.3334,39.3479,39.3189,39.3334,6600.0
2014-07-14 10:30:00,54.31,54.35,54.31,54.35,11400.0,39.3406,39.3696,39.3406,39.3696,11400.0
2014-07-14 11:00:00,54.35,54.37,54.34,54.35,12100.0,39.3696,39.3841,39.3624,39.3696,12100.0
2014-07-14 11:30:00,54.34,54.34,54.29,54.29,5400.0,39.3624,39.3624,39.3262,39.3262,5400.0
2014-07-14 12:00:00,54.3,54.3,54.27,54.27,5300.0,39.3334,39.3334,39.3117,39.3117,5300.0
2014-07-14 12:30:00,54.28,54.3,54.25,54.26,3000.0,39.3189,39.3334,39.2972,39.3044,3000.0
2014-07-14 13:00:00,54.25,54.27,54.24,54.24,2300.0,39.2972,39.3117,39.2899,39.2899,2300.0
2014-07-14 13:30:00,54.27,54.28,54.26,54.26,1400.0,39.3117,39.3189,39.3044,39.3044,1400.0
2014-07-14 14:00:00,54.28,54.28,54.26,54.27,10300.0,39.3189,39.3189,39.3044,39.3117,10300.0
2014-07-14 14:30:00,54.27,54.32,54.27,54.32,8300.0,39.3117,39.3479,39.3117,39.3479,8300.0
2014-07-14 15:00:00,54.31,54.31,54.27,54.28,7700.0,39.3406,39.3406,39.3117,39.3189,7700.0
2014-07-14 15:30:00,54.28,54.3,54.26,54.28,33400.0,39.3189,39.3334,39.3044,39.3189,33400.0
2014-07-15 09:30:00,54.39,54.4,54.23,54.25,34100.0,39.3986,39.4058,39.2827,39.2972,34100.0
2014-07-15 10:00:00,54.27,54.33,54.18,54.2,4000.0,39.3117,39.3551,39.2465,39.261,4000.0
2014-07-15 10:30:00,54.19,54.21,53.98,54.04,12500.0,39.2537,39.2682,39.1016,39.1451,12500.0
2014-07-15 11:00:00,54.02,54.11,53.98,54.1,7800.0,39.1306,39.1958,39.1016,39.1885,7800.0
2014-07-15 11:30:00,54.06,54.06,53.92,53.92,12100.0,39.1595,39.1595,39.0581,39.0581,12100.0
2014-07-15 12:00:00,53.92,54.02,53.91,54.02,4400.0,39.0581,39.1306,39.0509,39.1306,4400.0
2014-07-15 12:30:00,54.0,54.04,54.0,54.01,4300.0,39.1161,39.1451,39.1161,39.1233,4300.0
2014-07-15 13:00:00,54.01,54.11,54.01,54.07,49700.0,39.1233,39.1958,39.1233,39.1668,49700.0
2014-07-15 13:30:00,54.09,54.1,54.05,54.06,5000.0,39.1813,39.1885,39.1523,39.1595,5000.0
2014-07-15 14:00:00,54.07,54.16,54.05,54.14,5500.0,39.1668,39.232,39.1523,39.2175,5500.0
2014-07-15 14:30:00,54.14,54.17,54.12,54.17,8000.0,39.2175,39.2392,39.203,39.2392,8000.0
2014-07-15 15:00:00,54.17,54.17,54.1,54.14,6100.0,39.2392,39.2392,39.1885,39.2175,6100.0
2014-07-15 15:30:00,54.14,54.14,54.1,54.13,6700.0,39.2175,39.2175,39.1885,39.2103,6700.0
2014-07-16 09:30:00,54.31,54.51,54.31,54.42,16900.0,39.3406,39.4855,39.3406,39.4203,16900.0
2014-07-16 10:00:00,54.42,54.46,54.4,54.4,10000.0,39.4203,39.4493,39.4058,39.4058,10000.0
2014-07-16 10:30:00,54.41,54.43,54.36,54.39,9300.0,39.4131,39.4276,39.3769,39.3986,9300.0
2014-07-16 11:00:00,54.38,54.44,54.38,54.44,5700.0,39.3913,39.4348,39.3913,39.4348,5700.0
2014-07-16 11:30:00,54.46,54.46,54.4,54.44,7500.0,39.4493,39.4493,39.4058,39.4348,7500.0
2014-07-16 12:00:00,54.44,54.5,54.42,54.49,16000.0,39.4348,39.4783,39.4203,39.471,16000.0
2014-07-16 12:30:00,54.49,54.51,54.45,54.48,50500.0,39.471,39.4855,39.4421,39.4638,50500.0
2014-07-16 13:00:00,54.48,54.5,54.46,54.48,19500.0,39.4638,39.4783,39.4493,39.4638,19500.0
2014-07-16 13:30:00,54.49,54.49,54.46,54.47,5600.0,39.471,39.471,39.4493,39.4565,5600.0
2014-07-16 14:00:00,54.47,54.5,54.47,54.49,8300.0,39.4565,39.4783,39.4565,39.471,8300.0
2014-07-16 14:30:00,54.49,54.5,54.46,54.46,51200.0,39.471,39.4783,39.4493,39.4493,51200.0
2014-07-16 15:00:00,54.45,54.48,54.44,54.46,10900.0,39.4421,39.4638,39.4348,39.4493,10900.0
2014-07-16 15:30:00,54.47,54.48,54.42,54.46,15200.0,39.4565,39.4638,39.4203,39.4493,15200.0
2014-07-17 09:30:00,54.25,54.27,54.12,54.27,23300.0,39.2972,39.3117,39.203,39.3117,23300.0
2014-07-17 10:00:00,54.25,54.29,54.22,54.26,4100.0,39.2972,39.3262,39.2754,39.3044,4100.0
2014-07-17 10:30:00,54.29,54.3,54.21,54.21,17900.0,39.3262,39.3334,39.2682,39.2682,17900.0
2014-07-17 11:00:00,54.24,54.25,54.04,54.04,13400.0,39.2899,39.2972,39.1451,39.1451,13400.0
2014-07-17 11:30:00,54.03,54.07,54.0,54.0,10800.0,39.1378,39.1668,39.1161,39.1161,10800.0
2014-07-17 12:00:00,53.99,54.0,53.92,53.96,4200.0,39.1088,39.1161,39.0581,39.0871,4200.0
2014-07-17 12:30:00,53.96,54.04,53.96,54.01,6900.0,39.0871,39.1451,39.0871,39.1233,6900.0
2014-07-17 13:00:00,54.05,54.14,54.05,54.08,11700.0,39.1523,39.2175,39.1523,39.174,11700.0
2014-07-17 13:30:00,54.1,54.1,53.97,54.0,13300.0,39.1885,39.1885,39.0944,39.1161,13300.0
2014-07-17 14:00:00,53.96,53.99,53.92,53.93,127500.0,39.0871,39.1088,39.0581,39.0654,127500.0
2014-07-17 14:30:00,53.96,53.97,53.93,53.95,7200.0,39.0871,39.0944,39.0654,39.0799,7200.0
2014-07-17 15:00:00,53.94,53.95,53.8,53.81,14100.0,39.0726,39.0799,38.9712,38.9785,14100.0
2014-07-17 15:30:00,53.81,53.81,53.69,53.73,25500.0,38.9785,38.9785,38.8915,38.9205,25500.0
2014-07-18 09:30:00,53.9,54.09,53.9,54.06,18800.0,39.0436,39.1813,39.0436,39.1595,18800.0
2014-07-18 10:00:00,54.06,54.08,54.04,54.08,2800.0,39.1595,39.174,39.1451,39.174,2800.0
2014-07-18 10:30:00,54.08,54.13,54.05,54.13,3800.0,39.174,39.2103,39.1523,39.2103,3800.0
2014-07-18 11:00:00,54.13,54.16,54.12,54.15,15000.0,39.2103,39.232,39.203,39.2247,15000.0
2014-07-18 11:30:00,54.18,54.26,54.18,54.22,7200.0,39.2465,39.3044,39.2465,39.2754,7200.0
2014-07-18 12:00:00,54.25,54.27,54.25,54.26,9500.0,39.2972,39.3117,39.2972,39.3044,9500.0
2014-07-18 12:30:00,54.28,54.28,54.26,54.26,10200.0,39.3189,39.3189,39.3044,39.3044,10200.0
2014-07-18 13:00:00,54.25,54.27,54.22,54.26,38300.0,39.2972,39.3117,39.2754,39.3044,38300.0
2014-07-18 13:30:00,54.24,54.3,54.24,54.28,5800.0,39.2899,39.3334,39.2899,39.3189,5800.0
2014-07-18 14:00:00,54.29,54.32,54.25,54.32,6800.0,39.3262,39.3479,39.2972,39.3479,6800.0
2014-07-18 14:30:00,54.33,54.33,54.3,54.31,13600.0,39.3551,39.3551,39.3334,39.3406,13600.0
2014-07-18 15:00:00,54.32,54.36,54.3,54.33,6900.0,39.3479,39.3769,39.3334,39.3551,6900.0
2014-07-18 15:30:00,54.34,54.34,54.2,54.2,64000.0,39.3624,39.3624,39.261,39.261,64000.0
2014-07-21 09:30:00,54.07,54.07,53.91,53.93,132800.0,39.1668,39.1668,39.0509,39.0654,132800.0
2014-07-21 10:00:00,53.95,53.98,53.91,53.96,14900.0,39.0799,39.1016,39.0509,39.0871,14900.0
2014-07-21 10:30:00,53.97,53.97,53.87,53.92,6900.0,39.0944,39.0944,39.0219,39.0581,6900.0
2014-07-21 11:00:00,53.9,53.93,53.86,53.89,3800.0,39.0436,39.0654,39.0147,39.0364,3800.0
2014-07-21 11:30:00,54.0,54.0,53.93,53.95,2600.0,39.1161,39.1161,39.0654,39.0799,2600.0
2014-07-21 12:00:00,54.04,54.04,53.97,53.98,7800.0,39.1451,39.1451,39.0944,39.1016,7800.0
2014-07-21 12:30:00,54.0,54.03,53.97,53.99,65700.0,39.1161,39.1378,39.0944,39.1088,65700.0
2014-07-21 13:00:00,54.0,54.08,53.99,54.08,9900.0,39.1161,39.174,39.1088,39.174,9900.0
2014-07-21 13:30:00,54.08,54.12,54.07,54.12,1600.0,39.174,39.203,39.1668,39.203,1600.0
2014-07-21 14:00:00,54.14,54.16,54.1,54.12,7700.0,39.2175,39.232,39.1885,39.203,7700.0
2014-07-21 14:30:00,54.11,54.16,54.08,54.16,11700.0,39.1958,39.232,39.174,39.232,11700.0
2014-07-21 15:00:00,54.12,54.17,54.11,54.17,87200.0,39.203,39.2392,39.1958,39.2392,87200.0
2014-07-21 15:30:00,54.16,54.18,54.11,54.14,9200.0,39.232,39.2465,39.1958,39.2175,9200.0
2014-07-22 09:30:00,54.39,54.51,54.39,54.46,30700.0,39.3986,39.4855,39.3986,39.4493,30700.0
2014-07-22 10:00:00,54.46,54.5,54.45,54.49,16600.0,39.4493,39.4783,39.4421,39.471,16600.0
2014-07-22 10:30:00,54.46,54.51,54.46,54.49,25300.0,39.4493,39.4855,39.4493,39.471,25300.0
2014-07-22 11:00:00,54.5,54.53,54.49,54.49,11800.0,39.4783,39.5,39.471,39.471,11800.0
2014-07-22 11:30:00,54.53,54.53,54.49,54.52,15400.0,39.5,39.5,39.471,39.4928,15400.0
2014-07-22 12:00:00,54.51,54.54,54.51,54.53,9700.0,39.4855,39.5072,39.4855,39.5,9700.0
2014-07-22 12:30:00,54.53,54.54,54.5,54.5,16700.0,39.5,39.5072,39.4783,39.4783,16700.0
2014-07-22 13:00:00,54.5,54.54,54.5,54.53,7700.0,39.4783,39.5072,39.4783,39.5,7700.0
2014-07-22 13:30:00,54.53,54.53,54.49,54.49,17800.0,39.5,39.5,39.471,39.471,17800.0
2014-07-22 14:00:00,54.5,54.56,54.5,54.52,22000.0,39.4783,39.5217,39.4783,39.4928,22000.0
2014-07-22 14:30:00,54.5,54.54,54.45,54.49,21600.0,39.4783,39.5072,39.4421,39.471,21600.0
2014-07-22 15:00:00,54.52,54.54,54.5,54.52,16100.0,39.4928,39.5072,39.4783,39.4928,16100.0
2014-07-22 15:30:00,54.5,54.53,54.47,54.48,203100.0,39.4783,39.5,39.4565,39.4638,203100.0
2014-07-23 09:30:00,54.75,54.75,54.57,54.57,24900.0,39.6594,39.6594,39.529,39.529,24900.0
2014-07-23 10:00:00,54.56,54.6,54.55,54.59,11000.0,39.5217,39.5507,39.5145,39.5435,11000.0
2014-07-23 10:30:00,54.59,54.63,54.58,54.58,4100.0,39.5435,39.5724,39.5362,39.5362,4100.0
2014-07-23 11:00:00,54.58,54.62,54.57,54.58,7200.0,39.5362,39.5652,39.529,39.5362,7200.0
2014-07-23 11:30:00,54.59,54.63,54.58,54.58,6800.0,39.5435,39.5724,39.5362,39.5362,6800.0
2014-07-23 12:00:00,54.6,54.6,54.56,54.58,6200.0,39.5507,39.5507,39.5217,39.5362,6200.0
2014-07-23 12:30:00,54.58,54.58,54.5,54.54,8100.0,39.5362,39.5362,39.4783,39.5072,8100.0
2014-07-23 13:00:00,54.54,54.56,54.54,54.56,1200.0,39.5072,39.5217,39.5072,39.5217,1200.0
2014-07-23 13:30:00,54.57,54.59,54.56,54.57,1700.0,39.529,39.5435,39.5217,39.529,1700.0
2014-07-23 14:00:00,54.57,54.58,54.55,54.57,6300.0,39.529,39.5362,39.5145,39.529,6300.0
2014-07-23 14:30:00,54.58,54.58,54.56,54.58,3000.0,39.5362,39.5362,39.5217,39.5362,3000.0
2014-07-23 15:00:00,54.57,54.58,54.55,54.58,4200.0,39.529,39.5362,39.5145,39.5362,4200.0
2014-07-23 15:30:00,54.59,54.59,54.57,54.58,8800.0,39.5435,39.5435,39.529,39.5362,8800.0
2014-07-24 09:30:00,54.73,54.73,54.63,54.63,18000.0,39.6449,39.6449,39.5724,39.5724,18000.0
2014-07-24 10:00:00,54.63,54.64,54.59,54.64,10100.0,39.5724,39.5797,39.5435,39.5797,10100.0
2014-07-24 10:30:00,54.65,54.66,54.61,54.64,5000.0,39.5869,39.5942,39.5579,39.5797,5000.0
2014-07-24 11:00:00,54.66,54.7,54.64,54.69,1300.0,39.5942,39.6231,39.5797,39.6159,1300.0
2014-07-24 11:30:00,54.72,54.72,54.68,54.69,7200.0,39.6376,39.6376,39.6087,39.6159,7200.0
2014-07-24 12:00:00,54.7,54.71,54.68,54.68,15300.0,39.6231,39.6304,39.6087,39.6087,15300.0
2014-07-24 12:30:00,54.68,54.68,54.66,54.67,14600.0,39.6087,39.6087,39.5942,39.6014,14600.0
2014-07-24 13:00:00,54.67,54.67,54.63,54.66,47400.0,39.6014,39.6014,39.5724,39.5942,47400.0
2014-07-24 13:30:00,54.65,54.66,54.63,54.63,2000.0,39.5869,39.5942,39.5724,39.5724,2000.0
2014-07-24 14:00:00,54.65,54.68,54.64,54.67,5700.0,39.5869,39.6087,39.5797,39.6014,5700.0
2014-07-24 14:30:00,54.66,54.68,54.64,54.64,29300.0,39.5942,39.6087,39.5797,39.5797,29300.0
2014-07-24 15:00:00,54.63,54.66,54.61,54.64,9700.0,39.5724,39.5942,39.5579,39.5797,9700.0
2014-07-24 15:30:00,54.65,54.68,54.64,54.66,12700.0,39.5869,39.6087,39.5797,39.5942,12700.0
2014-07-25 09:30:00,54.69,54.69,54.56,54.58,28700.0,39.6159,39.6159,39.5217,39.5362,28700.0
2014-07-25 10:00:00,54.59,54.59,54.55,54.59,6100.0,39.5435,39.5435,39.5145,39.5435,6100.0
2014-07-25 10:30:00,54.58,54.58,54.45,54.46,6700.0,39.5362,39.5362,39.4421,39.4493,6700.0
2014-07-25 11:00:00,54.4,54.45,54.3,54.36,8600.0,39.4058,39.4421,39.3334,39.3769,8600.0
2014-07-25 11:30:00,54.36,54.41,54.36,54.41,5500.0,39.3769,39.4131,39.3769,39.4131,5500.0
2014-07-25 12:00:00,54.41,54.46,54.4,54.44,6600.0,39.4131,39.4493,39.4058,39.4348,6600.0
2014-07-25 12:30:00,54.42,54.48,54.42,54.48,8000.0,39.4203,39.4638,39.4203,39.4638,8000.0
2014-07-25 13:00:00,54.48,54.48,54.43,54.43,11300.0,39.4638,39.4638,39.4276,39.4276,11300.0
2014-07-25 13:30:00,54.43,54.43,54.37,54.43,12900.0,39.4276,39.4276,39.3841,39.4276,12900.0
2014-07-25 14:00:00,54.4,54.46,54.39,54.45,4800.0,39.4058,39.4493,39.3986,39.4421,4800.0
2014-07-25 14:30:00,54.45,54.47,54.42,54.44,7800.0,39.4421,39.4565,39.4203,39.4348,7800.0
2014-07-25 15:00:00,54.43,54.44,54.4,54.41,10000.0,39.4276,39.4348,39.4058,39.4131,10000.0
2014-07-25 15:30:00,54.4,54.45,54.37,54.44,8300.0,39.4058,39.4421,39.3841,39.4348,8300.0
2014-07-28 09:30:00,54.61,54.61,54.37,54.42,53800.0,39.5579,39.5579,39.3841,39.4203,53800.0
2014-07-28 10:00:00,54.42,54.42,54.3,54.36,48700.0,39.4203,39.4203,39.3334,39.3769,48700.0
2014-07-28 10:30:00,54.36,54.42,54.33,54.37,9100.0,39.3769,39.4203,39.3551,39.3841,9100.0
2014-07-28 11:00:00,54.4,54.49,54.39,54.49,23800.0,39.4058,39.471,39.3986,39.471,23800.0
2014-07-28 11:30:00,54.5,54.51,54.48,54.5,13300.0,39.4783,39.4855,39.4638,39.4783,13300.0
2014-07-28 12:00:00,54.47,54.5,54.45,54.45,18900.0,39.4565,39.4783,39.4421,39.4421,18900.0
2014-07-28 12:30:00,54.45,54.51,54.45,54.51,2900.0,39.4421,39.4855,39.4421,39.4855,2900.0
2014-07-28 13:00:00,54.51,54.54,54.48,54.53,9800.0,39.4855,39.5072,39.4638,39.5,9800.0
2014-07-28 13:30:00,54.58,54.63,54.57,54.59,13400.0,39.5362,39.5724,39.529,39.5435,13400.0
2014-07-28 14:00:00,54.6,54.63,54.57,54.6,4300.0,39.5507,39.5724,39.529,39.5507,4300.0
2014-07-28 14:30:00,54.59,54.61,54.57,54.61,17500.0,39.5435,39.5579,39.529,39.5579,17500.0
2014-07-28 15:00:00,54.62,54.62,54.57,54.6,16300.0,39.5652,39.5652,39.529,39.5507,16300.0
2014-07-28 15:30:00,54.6,54.61,54.56,54.59,24500.0,39.5507,39.5579,39.5217,39.5435,24500.0
2014-07-29 09:30:00,54.69,54.69,54.61,54.64,33000.0,39.6159,39.6159,39.5579,39.5797,33000.0
2014-07-29 10:00:00,54.7,54.7,54.6,54.63,9400.0,39.6231,39.6231,39.5507,39.5724,9400.0
2014-07-29 10:30:00,54.65,54.67,54.59,54.61,9100.0,39.5869,39.6014,39.5435,39.5579,9100.0
2014-07-29 11:00:00,54.6,54.6,54.47,54.5,13600.0,39.5507,39.5507,39.4565,39.4783,13600.0
2014-07-29 11:30:00,54.5,54.51,54.47,54.51,5000.0,39.4783,39.4855,39.4565,39.4855,5000.0
2014-07-29 12:00:00,54.51,54.57,54.5,54.57,7100.0,39.4855,39.529,39.4783,39.529,7100.0
2014-07-29 12:30:00,54.56,54.61,54.54,54.6,6900.0,39.5217,39.5579,39.5072,39.5507,6900.0
2014-07-29 13:00:00,54.6,54.62,54.57,54.62,4500.0,39.5507,39.5652,39.529,39.5652,4500.0
2014-07-29 13:30:00,54.61,54.61,54.56,54.6,10100.0,39.5579,39.5579,39.5217,39.5507,10100.0
2014-07-29 14:00:00,54.6,54.6,54.46,54.5,10100.0,39.5507,39.5507,39.4493,39.4783,10100.0
2014-07-29 14:30:00,54.51,54.51,54.48,54.5,5900.0,39.4855,39.4855,39.4638,39.4783,5900.0
2014-07-29 15:00:00,54.48,54.5,54.42,54.44,39600.0,39.4638,39.4783,39.4203,39.4348,39600.0
2014-07-29 15:30:00,54.43,54.44,54.35,54.38,17700.0,39.4276,39.4348,39.3696,39.3913,17700.0
2014-07-30 09:30:00,54.48,54.5,54.44,54.44,22200.0,39.4638,39.4783,39.4348,39.4348,22200.0
2014-07-30 10:00:00,54.4,54.41,54.3,54.35,20400.0,39.4058,39.4131,39.3334,39.3696,20400.0
2014-07-30 10:30:00,54.33,54.33,54.23,54.24,6700.0,39.3551,39.3551,39.2827,39.2899,6700.0
2014-07-30 11:00:00,54.23,54.26,54.15,54.24,13100.0,39.2827,39.3044,39.2247,39.2899,13100.0
2014-07-30 11:30:00,54.26,54.26,54.17,54.19,4600.0,39.3044,39.3044,39.2392,39.2537,4600.0
2014-07-30 12:00:00,54.19,54.22,54.15,54.21,9600.0,39.2537,39.2754,39.2247,39.2682,9600.0
2014-07-30 12:30:00,54.2,54.26,54.17,54.24,12100.0,39.261,39.3044,39.2392,39.2899,12100.0
2014-07-30 13:00:00,54.25,54.25,54.16,54.18,15100.0,39.2972,39.2972,39.232,39.2465,15100.0
2014-07-30 13:30:00,54.23,54.24,54.2,54.2,3900.0,39.2827,39.2899,39.261,39.261,3900.0
2014-07-30 14:00:00,54.24,54.45,54.23,54.4,9000.0,39.2899,39.4421,39.2827,39.4058,9000.0
2014-07-30 14:30:00,54.46,54.46,54.29,54.29,6000.0,39.4493,39.4493,39.3262,39.3262,6000.0
2014-07-30 15:00:00,54.29,54.34,54.24,54.34,11000.0,39.3262,39.3624,39.2899,39.3624,11000.0
2014-07-30 15:30:00,54.33,54.38,54.33,54.34,10500.0,39.3551,39.3913,39.3551,39.3624,10500.0
2014-07-31 09:30:00,53.9,53.9,53.67,53.74,62100.0,39.0436,39.0436,38.877,38.9277,62100.0
2014-07-31 10:00:00,53.7,53.76,53.65,53.65,19400.0,38.8988,38.9422,38.8626,38.8626,19400.0
2014-07-31 10:30:00,53.7,53.7,53.48,53.49,27500.0,38.8988,38.8988,38.7394,38.7467,27500.0
2014-07-31 11:00:00,53.52,53.56,53.49,53.53,14400.0,38.7684,38.7974,38.7467,38.7756,14400.0
2014-07-31 11:30:00,53.52,53.55,53.43,53.44,15500.0,38.7684,38.7901,38.7032,38.7104,15500.0
2014-07-31 12:00:00,53.4,53.47,53.4,53.41,13200.0,38.6815,38.7322,38.6815,38.6887,13200.0
2014-07-31 12:30:00,53.41,53.51,53.41,53.5,6100.0,38.6887,38.7611,38.6887,38.7539,6100.0
2014-07-31 13:00:00,53.49,53.51,53.47,53.47,3800.0,38.7467,38.7611,38.7322,38.7322,3800.0
2014-07-31 13:30:00,53.48,53.57,53.48,53.56,13900.0,38.7394,38.8046,38.7394,38.7974,13900.0
2014-07-31 14:00:00,53.54,53.59,53.54,53.59,7100.0,38.7829,38.8191,38.7829,38.8191,7100.0
2014-07-31 14:30:00,53.59,53.59,53.4,53.4,15700.0,38.8191,38.8191,38.6815,38.6815,15700.0
2014-07-31 15:00:00,53.4,53.48,53.33,53.33,25900.0,38.6815,38.7394,38.6308,38.6308,25900.0
2014-07-31 15:30:00,53.34,53.45,53.34,53.36,25100.0,38.638,38.7177,38.638,38.6525,25100.0
2014-08-01 09:30:00,53.34,53.44,53.27,53.43,195800.0,38.638,38.7104,38.5873,38.7032,195800.0
2014-08-01 10:00:00,53.38,53.47,53.3,53.4,25800.0,38.667,38.7322,38.609,38.6815,25800.0
2014-08-01 10:30:00,53.4,53.4,53.28,53.31,83600.0,38.6815,38.6815,38.5945,38.6163,83600.0
2014-08-01 11:00:00,53.28,53.3,53.15,53.18,22200.0,38.5945,38.609,38.5004,38.5221,22200.0
2014-08-01 11:30:00,53.22,53.22,53.01,53.04,20100.0,38.5511,38.5511,38.399,38.4207,20100.0
2014-08-01 12:00:00,53.03,53.1,53.01,53.03,39200.0,38.4134,38.4641,38.399,38.4134,39200.0
2014-08-01 12:30:00,53.04,53.1,52.97,53.06,54600.0,38.4207,38.4641,38.37,38.4352,54600.0
2014-08-01 13:00:00,53.07,53.21,53.0,53.21,67600.0,38.4424,38.5438,38.3917,38.5438,67600.0
2014-08-01 13:30:00,53.21,53.25,53.18,53.23,45100.0,38.5438,38.5728,38.5221,38.5583,45100.0
2014-08-01 14:00:00,53.25,53.35,53.22,53.28,45400.0,38.5728,38.6452,38.5511,38.5945,45400.0
2014-08-01 14:30:00,53.29,53.32,53.2,53.26,47900.0,38.6018,38.6235,38.5366,38.58,47900.0
2014-08-01 15:00:00,53.22,53.29,53.22,53.25,34700.0,38.5511,38.6018,38.5511,38.5728,34700.0
2014-08-01 15:30:00,53.25,53.26,53.15,53.17,15100.0,38.5728,38.58,38.5004,38.5149,15100.0
2014-08-04 09:30:00,53.48,53.48,53.29,53.32,25900.0,38.7394,38.7394,38.6018,38.6235,25900.0
2014-08-04 10:00:00,53.35,53.35,53.25,53.29,8300.0,38.6452,38.6452,38.5728,38.6018,8300.0
2014-08-04 10:30:00,53.28,53.28,53.14,53.14,24900.0,38.5945,38.5945,38.4931,38.4931,24900.0
2014-08-04 11:00:00,53.16,53.23,53.14,53.2,14100.0,38.5076,38.5583,38.4931,38.5366,14100.0
2014-08-04 11:30:00,53.22,53.22,53.13,53.19,15300.0,38.5511,38.5511,38.4859,38.5293,15300.0
2014-08-04 12:00:00,53.18,53.27,53.17,53.23,3100.0,38.5221,38.5873,38.5149,38.5583,3100.0
2014-08-04 12:30:00,53.24,53.24,53.21,53.24,4300.0,38.5656,38.5656,38.5438,38.5656,4300.0
2014-08-04 13:00:00,53.27,53.27,53.24,53.24,4100.0,38.5873,38.5873,38.5656,38.5656,4100.0
2014-08-04 13:30:00,53.27,53.35,53.27,53.34,3900.0,38.5873,38.6452,38.5873,38.638,3900.0
2014-08-04 14:00:00,53.34,53.36,53.3,53.34,4700.0,38.638,38.6525,38.609,38.638,4700.0
2014-08-04 14:30:00,53.33,53.46,53.33,53.45,4200.0,38.6308,38.7249,38.6308,38.7177,4200.0
2014-08-04 15:00:00,53.45,53.5,53.45,53.5,14500.0,38.7177,38.7539,38.7177,38.7539,14500.0
2014-08-04 15:30:00,53.5,53.54,53.47,53.47,40400.0,38.7539,38.7829,38.7322,38.7322,40400.0
2014-08-05 09:30:00,53.2,53.2,52.96,52.96,98300.0,38.5366,38.5366,38.3627,38.3627,98300.0
2014-08-05 10:00:00,52.99,53.02,52.97,53.02,25400.0,38.3845,38.4062,38.37,38.4062,25400.0
2014-08-05 10:30:00,53.02,53.07,52.98,52.98,12200.0,38.4062,38.4424,38.3772,38.3772,12200.0
2014-08-05 11:00:00,53.03,53.07,52.95,53.02,12800.0,38.4134,38.4424,38.3555,38.4062,12800.0
2014-08-05 11:30:00,53.02,53.04,52.96,52.98,49600.0,38.4062,38.4207,38.3627,38.3772,49600.0
2014-08-05 12:00:00,52.99,53.0,52.94,52.94,46400.0,38.3845,38.3917,38.3482,38.3482,46400.0
2014-08-05 12:30:00,52.95,52.97,52.91,52.94,23000.0,38.3555,38.37,38.3265,38.3482,23000.0
2014-08-05 13:00:00,52.96,53.02,52.94,53.0,6800.0,38.3627,38.4062,38.3482,38.3917,6800.0
2014-08-05 13:30:00,52.98,52.98,52.71,52.74,19400.0,38.3772,38.3772,38.1816,38.2034,19400.0
2014-08-05 14:00:00,52.74,52.74,52.64,52.7,11000.0,38.2034,38.2034,38.1309,38.1744,11000.0
2014-08-05 14:30:00,52.76,52.78,52.71,52.73,7400.0,38.2179,38.2323,38.1816,38.1961,7400.0
2014-08-05 15:00:00,52.71,52.74,52.64,52.71,9400.0,38.1816,38.2034,38.1309,38.1816,9400.0
2014-08-05 15:30:00,52.69,52.8,52.69,52.75,25700.0,38.1672,38.2468,38.1672,38.2106,25700.0
2014-08-06 09:30:00,52.47,52.55,52.39,52.5,26800.0,38.0078,38.0657,37.9498,38.0295,26800.0
2014-08-06 10:00:00,52.53,52.6,52.53,52.59,9100.0,38.0513,38.102,38.0513,38.0947,9100.0
2014-08-06 10:30:00,52.63,52.63,52.56,52.63,4900.0,38.1237,38.1237,38.073,38.1237,4900.0
2014-08-06 11:00:00,52.74,52.74,52.65,52.68,11400.0,38.2034,38.2034,38.1382,38.1599,11400.0
2014-08-06 11:30:00,52.63,52.73,52.62,52.72,3000.0,38.1237,38.1961,38.1164,38.1889,3000.0
2014-08-06 12:00:00,52.76,52.76,52.67,52.69,6000.0,38.2179,38.2179,38.1527,38.1672,6000.0
2014-08-06 12:30:00,52.73,52.76,52.68,52.68,2800.0,38.1961,38.2179,38.1599,38.1599,2800.0
2014-08-06 13:00:00,52.66,52.69,52.62,52.66,5400.0,38.1454,38.1672,38.1164,38.1454,5400.0
2014-08-06 13:30:00,52.66,52.66,52.6,52.62,16100.0,38.1454,38.1454,38.102,38.1164,16100.0
2014-08-06 14:00:00,52.59,52.67,52.58,52.67,18800.0,38.0947,38.1527,38.0875,38.1527,18800.0
2014-08-06 14:30:00,52.62,52.69,52.61,52.67,7900.0,38.1164,38.1672,38.1092,38.1527,7900.0
2014-08-06 15:00:00,52.66,52.69,52.64,52.67,5000.0,38.1454,38.1672,38.1309,38.1527,5000.0
2014-08-06 15:30:00,52.65,52.71,52.62,52.64,37400.0,38.1382,38.1816,38.1164,38.1309,37400.0
2014-08-07 09:30:00,52.67,52.78,52.61,52.61,17500.0,38.1527,38.2323,38.1092,38.1092,17500.0
2014-08-07 10:00:00,52.63,52.63,52.55,52.63,2600.0,38.1237,38.1237,38.0657,38.1237,2600.0
2014-08-07 10:30:00,52.59,52.64,52.43,52.53,10000.0,38.0947,38.1309,37.9788,38.0513,10000.0
2014-08-07 11:00:00,52.51,52.51,52.3,52.39,15200.0,38.0368,38.0368,37.8847,37.9498,15200.0
2014-08-07 11:30:00,52.41,52.41,52.27,52.35,7000.0,37.9643,37.9643,37.8629,37.9209,7000.0
2014-08-07 12:00:00,52.33,52.36,52.23,52.28,5700.0,37.9064,37.9281,37.8339,37.8702,5700.0
2014-08-07 12:30:00,52.24,52.25,52.16,52.25,6000.0,37.8412,37.8484,37.7832,37.8484,6000.0
2014-08-07 13:00:00,52.33,52.33,52.27,52.31,5100.0,37.9064,37.9064,37.8629,37.8919,5100.0
2014-08-07 13:30:00,52.3,52.36,52.29,52.36,5000.0,37.8847,37.9281,37.8774,37.9281,5000.0
2014-08-07 14:00:00,52.34,52.34,52.25,52.26,8700.0,37.9136,37.9136,37.8484,37.8557,8700.0
2014-08-07 14:30:00,52.26,52.26,52.18,52.18,32000.0,37.8557,37.8557,37.7977,37.7977,32000.0
2014-08-07 15:00:00,52.18,52.22,52.11,52.12,42000.0,37.7977,37.8267,37.747,37.7543,42000.0
2014-08-07 15:30:00,52.13,52.27,52.12,52.24,16400.0,37.7615,37.8629,37.7543,37.8412,16400.0
2014-08-08 09:30:00,52.29,52.29,52.13,52.23,14400.0,37.8774,37.8774,37.7615,37.8339,14400.0
2014-08-08 10:00:00,52.16,52.25,52.16,52.18,45500.0,37.7832,37.8484,37.7832,37.7977,45500.0
2014-08-08 10:30:00,52.18,52.31,52.15,52.24,40100.0,37.7977,37.8919,37.776,37.8412,40100.0
2014-08-08 11:00:00,52.23,52.31,52.2,52.3,4500.0,37.8339,37.8919,37.8122,37.8847,4500.0
2014-08-08 11:30:00,52.27,52.29,52.24,52.28,9400.0,37.8629,37.8774,37.8412,37.8702,9400.0
2014-08-08 12:00:00,52.28,52.28,52.19,52.19,17000.0,37.8702,37.8702,37.805,37.805,17000.0
2014-08-08 12:30:00,52.18,52.22,52.17,52.22,4300.0,37.7977,37.8267,37.7905,37.8267,4300.0
2014-08-08 13:00:00,52.21,52.48,52.2,52.48,20000.0,37.8195,38.015,37.8122,38.015,20000.0
2014-08-08 13:30:00,52.47,52.49,52.44,52.44,60000.0,38.0078,38.0223,37.9861,37.9861,60000.0
2014-08-08 14:00:00,52.48,52.49,52.46,52.49,6100.0,38.015,38.0223,38.0005,38.0223,6100.0
2014-08-08 14:30:00,52.5,52.53,52.49,52.5,13900.0,38.0295,38.0513,38.0223,38.0295,13900.0
2014-08-08 15:00:00,52.48,52.51,52.45,52.51,6500.0,38.015,38.0368,37.9933,38.0368,6500.0
2014-08-08 15:30:00,52.54,52.6,52.53,52.55,15700.0,38.0585,38.102,38.0513,38.0657,15700.0
2014-08-11 09:30:00,52.85,52.85,52.72,52.8,33200.0,38.2831,38.2831,38.1889,38.2468,33200.0
2014-08-11 10:00:00,52.87,52.89,52.81,52.83,37800.0,38.2975,38.312,38.2541,38.2686,37800.0
2014-08-11 10:30:00,52.79,52.89,52.79,52.88,5100.0,38.2396,38.312,38.2396,38.3048,5100.0
2014-08-11 11:00:00,52.87,52.95,52.85,52.94,8800.0,38.2975,38.3555,38.2831,38.3482,8800.0
2014-08-11 11:30:00,52.9,52.91,52.88,52.9,7900.0,38.3193,38.3265,38.3048,38.3193,7900.0
2014-08-11 12:00:00,52.87,52.92,52.85,52.9,4900.0,38.2975,38.3338,38.2831,38.3193,4900.0
2014-08-11 12:30:00,52.89,52.94,52.89,52.89,9200.0,38.312,38.3482,38.312,38.312,9200.0
2014-08-11 13:00:00,52.91,52.93,52.86,52.89,10000.0,38.3265,38.341,38.2903,38.312,10000.0
2014-08-11 13:30:00,52.88,52.91,52.81,52.85,7700.0,38.3048,38.3265,38.2541,38.2831,7700.0
2014-08-11 14:00:00,52.8,52.88,52.8,52.87,12900.0,38.2468,38.3048,38.2468,38.2975,12900.0
2014-08-11 14:30:00,52.82,52.89,52.82,52.86,29800.0,38.2613,38.312,38.2613,38.2903,29800.0
2014-08-11 15:00:00,52.87,52.92,52.86,52.87,9700.0,38.2975,38.3338,38.2903,38.2975,9700.0
2014-08-11 15:30:00,52.86,52.89,52.82,52.87,18100.0,38.2903,38.312,38.2613,38.2975,18100.0
2014-08-12 09:30:00,52.8,52.87,52.76,52.81,28400.0,38.2468,38.2975,38.2179,38.2541,28400.0
2014-08-12 10:00:00,52.84,52.85,52.79,52.8,11000.0,38.2758,38.2831,38.2396,38.2468,11000.0
2014-08-12 10:30:00,52.81,52.85,52.72,52.76,47300.0,38.2541,38.2831,38.1889,38.2179,47300.0
2014-08-12 11:00:00,52.76,52.76,52.71,52.74,3500.0,38.2179,38.2179,38.1816,38.2034,3500.0
2014-08-12 11:30:00,52.78,52.8,52.75,52.8,3200.0,38.2323,38.2468,38.2106,38.2468,3200.0
2014-08-12 12:00:00,52.76,52.79,52.72,52.78,9700.0,38.2179,38.2396,38.1889,38.2323,9700.0
2014-08-12 12:30:00,52.83,52.86,52.8,52.8,4200.0,38.2686,38.2903,38.2468,38.2468,4200.0
2014-08-12 13:00:00,52.81,52.84,52.81,52.83,4200.0,38.2541,38.2758,38.2541,38.2686,4200.0
2014-08-12 13:30:00,52.81,52.82,52.78,52.81,8300.0,38.2541,38.2613,38.2323,38.2541,8300.0
2014-08-12 14:00:00,52.82,52.82,52.75,52.76,22100.0,38.2613,38.2613,38.2106,38.2179,22100.0
2014-08-12 14:30:00,52.75,52.81,52.75,52.79,9200.0,38.2106,38.2541,38.2106,38.2396,9200.0
2014-08-12 15:00:00,52.78,52.83,52.78,52.81,6300.0,38.2323,38.2686,38.2323,38.2541,6300.0
2014-08-12 15:30:00,52.79,52.89,52.78,52.81,37300.0,38.2396,38.312,38.2323,38.2541,37300.0
2014-08-13 09:30:00,53.22,53.22,53.1,53.1,9100.0,38.5511,38.5511,38.4641,38.4641,9100.0
2014-08-13 10:00:00,53.14,53.14,53.07,53.09,8800.0,38.4931,38.4931,38.4424,38.4569,8800.0
2014-08-13 10:30:00,53.12,53.17,53.11,53.14,11400.0,38.4786,38.5149,38.4714,38.4931,11400.0
2014-08-13 11:00:00,53.18,53.24,53.16,53.2,18400.0,38.5221,38.5656,38.5076,38.5366,18400.0
2014-08-13 11:30:00,53.16,53.19,53.13,53.14,23300.0,38.5076,38.5293,38.4859,38.4931,23300.0
2014-08-13 12:00:00,53.15,53.15,53.12,53.15,14200.0,38.5004,38.5004,38.4786,38.5004,14200.0
2014-08-13 12:30:00,53.15,53.17,53.12,53.17,7200.0,38.5004,38.5149,38.4786,38.5149,7200.0
2014-08-13 13:00:00,53.19,53.19,53.15,53.19,4900.0,38.5293,38.5293,38.5004,38.5293,4900.0
2014-08-13 13:30:00,53.17,53.21,53.17,53.19,27700.0,38.5149,38.5438,38.5149,38.5293,27700.0
2014-08-13 14:00:00,53.19,53.2,53.1,53.14,25300.0,38.5293,38.5366,38.4641,38.4931,25300.0
2014-08-13 14:30:00,53.11,53.16,53.11,53.14,6000.0,38.4714,38.5076,38.4714,38.4931,6000.0
2014-08-13 15:00:00,53.13,53.15,53.11,53.13,6200.0,38.4859,38.5004,38.4714,38.4859,6200.0
2014-08-13 15:30:00,53.13,53.14,53.12,53.13,14600.0,38.4859,38.4931,38.4786,38.4859,14600.0
2014-08-14 09:30:00,53.33,53.38,53.31,53.35,16100.0,38.6308,38.667,38.6163,38.6452,16100.0
2014-08-14 10:00:00,53.36,53.36,53.31,53.34,3400.0,38.6525,38.6525,38.6163,38.638,3400.0
2014-08-14 10:30:00,53.33,53.35,53.27,53.29,2100.0,38.6308,38.6452,38.5873,38.6018,2100.0
2014-08-14 11:00:00,53.29,53.35,53.29,53.31,6900.0,38.6018,38.6452,38.6018,38.6163,6900.0
2014-08-14 11:30:00,53.3,53.3,53.26,53.3,3400.0,38.609,38.609,38.58,38.609,3400.0
2014-08-14 12:00:00,53.32,53.32,53.28,53.3,6700.0,38.6235,38.6235,38.5945,38.609,6700.0
2014-08-14 12:30:00,53.3,53.33,53.28,53.31,2100.0,38.609,38.6308,38.5945,38.6163,2100.0
2014-08-14 13:00:00,53.31,53.35,53.29,53.34,6700.0,38.6163,38.6452,38.6018,38.638,6700.0
2014-08-14 13:30:00,53.32,53.32,53.29,53.29,3800.0,38.6235,38.6235,38.6018,38.6018,3800.0
2014-08-14 14:00:00,53.3,53.31,53.29,53.3,3100.0,38.609,38.6163,38.6018,38.609,3100.0
2014-08-14 14:30:00,53.32,53.34,53.3,53.31,3800.0,38.6235,38.638,38.609,38.6163,3800.0
2014-08-14 15:00:00,53.34,53.35,53.34,53.34,4900.0,38.638,38.6452,38.638,38.638,4900.0
2014-08-14 15:30:00,53.35,53.38,53.33,53.38,28100.0,38.6452,38.667,38.6308,38.667,28100.0
2014-08-15 09:30:00,53.66,53.67,53.56,53.62,16400.0,38.8698,38.877,38.7974,38.8408,16400.0
2014-08-15 10:00:00,53.63,53.63,53.57,53.59,11300.0,38.8481,38.8481,38.8046,38.8191,11300.0
2014-08-15 10:30:00,53.61,53.61,53.11,53.2,20200.0,38.8336,38.8336,38.4714,38.5366,20200.0
2014-08-15 11:00:00,53.23,53.33,53.1,53.1,13500.0,38.5583,38.6308,38.4641,38.4641,13500.0
2014-08-15 11:30:00,53.07,53.19,52.93,53.04,10400.0,38.4424,38.5293,38.341,38.4207,10400.0
2014-08-15 12:00:00,53.01,53.19,53.01,53.16,9300.0,38.399,38.5293,38.399,38.5076,9300.0
2014-08-15 12:30:00,53.15,53.2,53.09,53.16,22900.0,38.5004,38.5366,38.4569,38.5076,22900.0
2014-08-15 13:00:00,53.13,53.19,53.12,53.15,17100.0,38.4859,38.5293,38.4786,38.5004,17100.0
2014-08-15 13:30:00,53.15,53.19,53.11,53.11,16000.0,38.5004,38.5293,38.4714,38.4714,16000.0
2014-08-15 14:00:00,53.13,53.26,53.12,53.26,9300.0,38.4859,38.58,38.4786,38.58,9300.0
2014-08-15 14:30:00,53.26,53.28,53.25,53.25,11200.0,38.58,38.5945,38.5728,38.5728,11200.0
2014-08-15 15:00:00,53.24,53.28,53.22,53.23,18200.0,38.5656,38.5945,38.5511,38.5583,18200.0
2014-08-15 15:30:00,53.25,53.33,53.25,53.31,17600.0,38.5728,38.6308,38.5728,38.6163,17600.0
2014-08-18 09:30:00,53.65,53.65,53.52,53.58,20200.0,38.8626,38.8626,38.7684,38.8118,20200.0
2014-08-18 10:00:00,53.55,53.59,53.54,53.59,54400.0,38.7901,38.8191,38.7829,38.8191,54400.0
2014-08-18 10:30:00,53.56,53.6,53.56,53.57,2900.0,38.7974,38.8263,38.7974,38.8046,2900.0
2014-08-18 11:00:00,53.61,53.63,53.57,53.63,20100.0,38.8336,38.8481,38.8046,38.8481,20100.0
2014-08-18 11:30:00,53.63,53.66,53.53,53.65,7800.0,38.8481,38.8698,38.7756,38.8626,7800.0
2014-08-18 12:00:00,53.64,53.67,53.64,53.66,9300.0,38.8553,38.877,38.8553,38.8698,9300.0
2014-08-18 12:30:00,53.65,53.69,53.64,53.65,15500.0,38.8626,38.8915,38.8553,38.8626,15500.0
2014-08-18 13:00:00,53.65,53.68,53.63,53.63,73500.0,38.8626,38.8843,38.8481,38.8481,73500.0
2014-08-18 13:30:00,53.63,53.69,53.63,53.65,12500.0,38.8481,38.8915,38.8481,38.8626,12500.0
2014-08-18 14:00:00,53.65,53.69,53.63,53.64,36900.0,38.8626,38.8915,38.8481,38.8553,36900.0
2014-08-18 14:30:00,53.63,53.66,53.61,53.62,20400.0,38.8481,38.8698,38.8336,38.8408,20400.0
2014-08-18 15:00:00,53.62,53.67,53.62,53.63,10300.0,38.8408,38.877,38.8408,38.8481,10300.0
2014-08-18 15:30:00,53.63,53.68,53.62,53.68,22100.0,38.8481,38.8843,38.8408,38.8843,22100.0
2014-08-19 09:30:00,53.77,53.77,53.7,53.72,27900.0,38.9495,38.9495,38.8988,38.9133,27900.0
2014-08-19 10:00:00,53.74,53.78,53.72,53.77,13300.0,38.9277,38.9567,38.9133,38.9495,13300.0
2014-08-19 10:30:00,53.76,53.79,53.72,53.75,4400.0,38.9422,38.964,38.9133,38.935,4400.0
2014-08-19 11:00:00,53.77,53.8,53.75,53.75,13300.0,38.9495,38.9712,38.935,38.935,13300.0
2014-08-19 11:30:00,53.76,53.78,53.74,53.78,3400.0,38.9422,38.9567,38.9277,38.9567,3400.0
2014-08-19 12:00:00,53.75,53.79,53.75,53.79,3500.0,38.935,38.964,38.935,38.964,3500.0
2014-08-19 12:30:00,53.78,53.79,53.76,53.78,5300.0,38.9567,38.964,38.9422,38.9567,5300.0
2014-08-19 13:00:00,53.78,53.79,53.77,53.79,10200.0,38.9567,38.964,38.9495,38.964,10200.0
2014-08-19 13:30:00,53.79,53.79,53.77,53.79,4300.0,38.964,38.964,38.9495,38.964,4300.0
2014-08-19 14:00:00,53.79,53.81,53.77,53.79,4100.0,38.964,38.9785,38.9495,38.964,4100.0
2014-08-19 14:30:00,53.81,53.83,53.78,53.83,25000.0,38.9785,38.9929,38.9567,38.9929,25000.0
2014-08-19 15:00:00,53.82,53.83,53.79,53.83,4400.0,38.9857,38.9929,38.964,38.9929,4400.0
2014-08-19 15:30:00,53.82,53.83,53.8,53.81,9100.0,38.9857,38.9929,38.9712,38.9785,9100.0
2014-08-20 09:30:00,53.63,53.67,53.56,53.59,31200.0,38.8481,38.877,38.7974,38.8191,31200.0
2014-08-20 10:00:00,53.59,53.67,53.57,53.66,5900.0,38.8191,38.877,38.8046,38.8698,5900.0
2014-08-20 10:30:00,53.67,53.71,53.66,53.71,7300.0,38.877,38.906,38.8698,38.906,7300.0
2014-08-20 11:00:00,53.71,53.73,53.69,53.73,19700.0,38.906,38.9205,38.8915,38.9205,19700.0
2014-08-20 11:30:00,53.72,53.75,53.72,53.74,6000.0,38.9133,38.935,38.9133,38.9277,6000.0
2014-08-20 12:00:00,53.74,53.74,53.72,53.72,17800.0,38.9277,38.9277,38.9133,38.9133,17800.0
2014-08-20 12:30:00,53.74,53.74,53.71,53.74,3700.0,38.9277,38.9277,38.906,38.9277,3700.0
2014-08-20 13:00:00,53.73,53.78,53.73,53.78,2700.0,38.9205,38.9567,38.9205,38.9567,2700.0
2014-08-20 13:30:00,53.76,53.78,53.75,53.76,8200.0,38.9422,38.9567,38.935,38.9422,8200.0
2014-08-20 14:00:00,53.74,53.74,53.6,53.66,20800.0,38.9277,38.9277,38.8263,38.8698,20800.0
2014-08-20 14:30:00,53.65,53.74,53.65,53.73,7200.0,38.8626,38.9277,38.8626,38.9205,7200.0
2014-08-20 15:00:00,53.73,53.76,53.7,53.73,5000.0,38.9205,38.9422,38.8988,38.9205,5000.0
2014-08-20 15:30:00,53.75,53.76,53.7,53.73,18100.0,38.935,38.9422,38.8988,38.9205,18100.0
2014-08-21 09:30:00,53.82,53.82,53.75,53.81,12400.0,38.9857,38.9857,38.935,38.9785,12400.0
2014-08-21 10:00:00,53.79,53.8,53.74,53.8,7400.0,38.964,38.9712,38.9277,38.9712,7400.0
2014-08-21 10:30:00,53.8,53.89,53.79,53.86,7900.0,38.9712,39.0364,38.964,39.0147,7900.0
2014-08-21 11:00:00,53.86,53.88,53.82,53.82,4600.0,39.0147,39.0292,38.9857,38.9857,4600.0
2014-08-21 11:30:00,53.82,53.83,53.77,53.82,4400.0,38.9857,38.9929,38.9495,38.9857,4400.0
2014-08-21 12:00:00,53.8,53.81,53.79,53.81,2000.0,38.9712,38.9785,38.964,38.9785,2000.0
2014-08-21 12:30:00,53.81,53.83,53.79,53.83,4300.0,38.9785,38.9929,38.964,38.9929,4300.0
2014-08-21 13:00:00,53.82,53.83,53.8,53.82,6400.0,38.9857,38.9929,38.9712,38.9857,6400.0
2014-08-21 13:30:00,53.83,53.86,53.81,53.83,6900.0,38.9929,39.0147,38.9785,38.9929,6900.0
2014-08-21 14:00:00,53.83,53.86,53.82,53.86,8600.0,38.9929,39.0147,38.9857,39.0147,8600.0
2014-08-21 14:30:00,53.85,53.86,53.83,53.83,8200.0,39.0074,39.0147,38.9929,38.9929,8200.0
2014-08-21 15:00:00,53.84,53.85,53.83,53.84,12900.0,39.0002,39.0074,38.9929,39.0002,12900.0
2014-08-21 15:30:00,53.84,53.84,53.77,53.83,12300.0,39.0002,39.0002,38.9495,38.9929,12300.0
2014-08-22 09:30:00,53.81,53.81,53.67,53.7,9100.0,38.9785,38.9785,38.877,38.8988,9100.0
2014-08-22 10:00:00,53.74,53.77,53.69,53.74,14100.0,38.9277,38.9495,38.8915,38.9277,14100.0
2014-08-22 10:30:00,53.72,53.72,53.51,53.51,17100.0,38.9133,38.9133,38.7611,38.7611,17100.0
2014-08-22 11:00:00,53.52,53.6,53.46,53.6,11200.0,38.7684,38.8263,38.7249,38.8263,11200.0
2014-08-22 11:30:00,53.65,53.65,53.57,53.61,13700.0,38.8626,38.8626,38.8046,38.8336,13700.0
2014-08-22 12:00:00,53.59,53.65,53.59,53.64,3800.0,38.8191,38.8626,38.8191,38.8553,3800.0
2014-08-22 12:30:00,53.64,53.65,53.63,53.64,2000.0,38.8553,38.8626,38.8481,38.8553,2000.0
2014-08-22 13:00:00,53.64,53.65,53.63,53.64,6800.0,38.8553,38.8626,38.8481,38.8553,6800.0
2014-08-22 13:30:00,53.65,53.69,53.63,53.66,12800.0,38.8626,38.8915,38.8481,38.8698,12800.0
2014-08-22 14:00:00,53.67,53.67,53.61,53.63,20900.0,38.877,38.877,38.8336,38.8481,20900.0
2014-08-22 14:30:00,53.61,53.66,53.6,53.63,29800.0,38.8336,38.8698,38.8263,38.8481,29800.0
2014-08-22 15:00:00,53.62,53.68,53.61,53.62,25500.0,38.8408,38.8843,38.8336,38.8408,25500.0
2014-08-22 15:30:00,53.63,53.67,53.6,53.63,36000.0,38.8481,38.877,38.8263,38.8481,36000.0
2014-08-25 09:30:00,53.96,53.96,53.78,53.93,40800.0,39.0871,39.0871,38.9567,39.0654,40800.0
2014-08-25 10:00:00,53.95,53.97,53.91,53.94,12400.0,39.0799,39.0944,39.0509,39.0726,12400.0
2014-08-25 10:30:00,53.94,54.03,53.94,54.01,19200.0,39.0726,39.1378,39.0726,39.1233,19200.0
2014-08-25 11:00:00,54.03,54.08,54.03,54.05,189800.0,39.1378,39.174,39.1378,39.1523,189800.0
2014-08-25 11:30:00,54.05,54.08,54.05,54.07,50500.0,39.1523,39.174,39.1523,39.1668,50500.0
2014-08-25 12:00:00,54.04,54.07,54.0,54.0,10600.0,39.1451,39.1668,39.1161,39.1161,10600.0
2014-08-25 12:30:00,53.99,54.02,53.97,53.99,5000.0,39.1088,39.1306,39.0944,39.1088,5000.0
2014-08-25 13:00:00,53.99,54.03,53.98,53.99,4900.0,39.1088,39.1378,39.1016,39.1088,4900.0
2014-08-25 13:30:00,54.03,54.05,54.02,54.04,8000.0,39.1378,39.1523,39.1306,39.1451,8000.0
2014-08-25 14:00:00,54.04,54.04,53.99,53.99,13500.0,39.1451,39.1451,39.1088,39.1088,13500.0
2014-08-25 14:30:00,53.98,54.01,53.98,54.0,14500.0,39.1016,39.1233,39.1016,39.1161,14500.0
2014-08-25 15:00:00,54.0,54.03,53.99,53.99,14500.0,39.1161,39.1378,39.1088,39.1088,14500.0
2014-08-25 15:30:00,54.01,54.03,53.99,54.02,19900.0,39.1233,39.1378,39.1088,39.1306,19900.0
2014-08-26 09:30:00,54.09,54.13,54.06,54.13,57400.0,39.1813,39.2103,39.1595,39.2103,57400.0
2014-08-26 10:00:00,54.13,54.14,54.1,54.11,10700.0,39.2103,39.2175,39.1885,39.1958,10700.0
2014-08-26 10:30:00,54.14,54.17,54.12,54.17,4300.0,39.2175,39.2392,39.203,39.2392,4300.0
2014-08-26 11:00:00,54.16,54.19,54.15,54.17,9100.0,39.232,39.2537,39.2247,39.2392,9100.0
2014-08-26 11:30:00,54.19,54.19,54.14,54.14,26300.0,39.2537,39.2537,39.2175,39.2175,26300.0
2014-08-26 12:00:00,54.13,54.16,54.11,54.15,7900.0,39.2103,39.232,39.1958,39.2247,7900.0
2014-08-26 12:30:00,54.15,54.17,54.1,54.12,16400.0,39.2247,39.2392,39.1885,39.203,16400.0
2014-08-26 13:00:00,54.14,54.14,54.08,54.11,15400.0,39.2175,39.2175,39.174,39.1958,15400.0
2014-08-26 13:30:00,54.08,54.1,54.05,54.06,4800.0,39.174,39.1885,39.1523,39.1595,4800.0
2014-08-26 14:00:00,54.07,54.12,54.06,54.1,30500.0,39.1668,39.203,39.1595,39.1885,30500.0
2014-08-26 14:30:00,54.11,54.14,54.1,54.14,7800.0,39.1958,39.2175,39.1885,39.2175,7800.0
2014-08-26 15:00:00,54.14,54.14,54.11,54.11,9900.0,39.2175,39.2175,39.1958,39.1958,9900.0
2014-08-26 15:30:00,54.09,54.1,54.06,54.06,25800.0,39.1813,39.1885,39.1595,39.1595,25800.0
2014-08-27 09:30:00,54.16,54.25,54.14,54.15,55400.0,39.232,39.2972,39.2175,39.2247,55400.0
2014-08-27 10:00:00,54.16,54.16,54.12,54.16,3300.0,39.232,39.232,39.203,39.232,3300.0
2014-08-27 10:30:00,54.19,54.23,54.17,54.23,3300.0,39.2537,39.2827,39.2392,39.2827,3300.0
2014-08-27 11:00:00,54.25,54.25,54.21,54.21,1500.0,39.2972,39.2972,39.2682,39.2682,1500.0
2014-08-27 11:30:00,54.2,54.23,54.2,54.22,2900.0,39.261,39.2827,39.261,39.2754,2900.0
2014-08-27 12:00:00,54.22,54.22,54.2,54.22,4200.0,39.2754,39.2754,39.261,39.2754,4200.0
2014-08-27 12:30:00,54.22,54.25,54.22,54.24,7800.0,39.2754,39.2972,39.2754,39.2899,7800.0
2014-08-27 13:00:00,54.22,54.25,54.22,54.25,4800.0,39.2754,39.2972,39.2754,39.2972,4800.0
2014-08-27 13:30:00,54.23,54.26,54.23,54.25,8300.0,39.2827,39.3044,39.2827,39.2972,8300.0
2014-08-27 14:00:00,54.26,54.26,54.23,54.25,7100.0,39.3044,39.3044,39.2827,39.2972,7100.0
2014-08-27 14:30:00,54.25,54.25,54.2,54.21,32800.0,39.2972,39.2972,39.261,39.2682,32800.0
2014-08-27 15:00:00,54.19,54.23,54.18,54.23,8500.0,39.2537,39.2827,39.2465,39.2827,8500.0
2014-08-27 15:30:00,54.21,54.26,54.21,54.26,14300.0,39.2682,39.3044,39.2682,39.3044,14300.0
2014-08-28 09:30:00,53.9,53.91,53.83,53.88,82500.0,39.0436,39.0509,38.9929,39.0292,82500.0
2014-08-28 10:00:00,53.89,53.9,53.81,53.87,16300.0,39.0364,39.0436,38.9785,39.0219,16300.0
2014-08-28 10:30:00,53.85,53.9,53.83,53.88,31500.0,39.0074,39.0436,38.9929,39.0292,31500.0
2014-08-28 11:00:00,53.91,53.91,53.82,53.83,17800.0,39.0509,39.0509,38.9857,38.9929,17800.0
2014-08-28 11:30:00,53.86,53.9,53.85,53.88,11200.0,39.0147,39.0436,39.0074,39.0292,11200.0
2014-08-28 12:00:00,53.88,53.92,53.86,53.92,32700.0,39.0292,39.0581,39.0147,39.0581,32700.0
2014-08-28 12:30:00,53.93,53.94,53.91,53.92,4100.0,39.0654,39.0726,39.0509,39.0581,4100.0
2014-08-28 13:00:00,53.93,53.94,53.91,53.93,10500.0,39.0654,39.0726,39.0509,39.0654,10500.0
2014-08-28 13:30:00,53.93,53.96,53.93,53.96,8300.0,39.0654,39.0871,39.0654,39.0871,8300.0
2014-08-28 14:00:00,53.95,53.97,53.93,53.96,7500.0,39.0799,39.0944,39.0654,39.0871,7500.0
2014-08-28 14:30:00,53.96,53.97,53.93,53.93,3500.0,39.0871,39.0944,39.0654,39.0654,3500.0
2014-08-28 15:00:00,53.94,53.96,53.92,53.93,6800.0,39.0726,39.0871,39.0581,39.0654,6800.0
2014-08-28 15:30:00,53.95,53.96,53.92,53.95,25300.0,39.0799,39.0871,39.0581,39.0799,25300.0
2014-08-29 09:30:00,54.02,54.02,53.85,53.89,18200.0,39.1306,39.1306,39.0074,39.0364,18200.0
2014-08-29 10:00:00,53.88,53.88,53.78,53.81,14300.0,39.0292,39.0292,38.9567,38.9785,14300.0
2014-08-29 10:30:00,53.77,53.85,53.77,53.83,18800.0,38.9495,39.0074,38.9495,38.9929,18800.0
2014-08-29 11:00:00,53.85,53.9,53.81,53.9,11500.0,39.0074,39.0436,38.9785,39.0436,11500.0
2014-08-29 11:30:00,53.92,53.99,53.9,53.98,10600.0,39.0581,39.1088,39.0436,39.1016,10600.0
2014-08-29 12:00:00,53.98,53.99,53.93,53.93,21100.0,39.1016,39.1088,39.0654,39.0654,21100.0
2014-08-29 12:30:00,53.91,53.95,53.91,53.93,2400.0,39.0509,39.0799,39.0509,39.0654,2400.0
2014-08-29 13:00:00,53.95,53.96,53.92,53.92,22600.0,39.0799,39.0871,39.0581,39.0581,22600.0
2014-08-29 13:30:00,53.93,53.95,53.92,53.95,6300.0,39.0654,39.0799,39.0581,39.0799,6300.0
2014-08-29 14:00:00,53.93,53.95,53.92,53.94,2600.0,39.0654,39.0799,39.0581,39.0726,2600.0
2014-08-29 14:30:00,53.95,53.95,53.9,53.9,4300.0,39.0799,39.0799,39.0436,39.0436,4300.0
2014-08-29 15:00:00,53.89,53.91,53.87,53.87,6900.0,39.0364,39.0509,39.0219,39.0219,6900.0
2014-08-29 15:30:00,53.87,53.96,53.87,53.96,29700.0,39.0219,39.0871,39.0219,39.0871,29700.0
2014-09-02 09:30:00,53.95,54.03,53.93,53.96,81600.0,39.0799,39.1378,39.0654,39.0871,81600.0
2014-09-02 10:00:00,53.98,53.99,53.96,53.98,27900.0,39.1016,39.1088,39.0871,39.1016,27900.0
2014-09-02 10:30:00,53.99,54.03,53.96,54.03,6400.0,39.1088,39.1378,39.0871,39.1378,6400.0
2014-09-02 11:00:00,54.03,54.03,53.92,53.95,35400.0,39.1378,39.1378,39.0581,39.0799,35400.0
2014-09-02 11:30:00,53.95,54.0,53.91,53.92,42000.0,39.0799,39.1161,39.0509,39.0581,42000.0
2014-09-02 12:00:00,53.91,53.97,53.91,53.97,10900.0,39.0509,39.0944,39.0509,39.0944,10900.0
2014-09-02 12:30:00,53.97,53.97,53.84,53.87,16400.0,39.0944,39.0944,39.0002,39.0219,16400.0
2014-09-02 13:00:00,53.86,53.91,53.84,53.89,7400.0,39.0147,39.0509,39.0002,39.0364,7400.0
2014-09-02 13:30:00,53.9,53.93,53.86,53.92,21300.0,39.0436,39.0654,39.0147,39.0581,21300.0
2014-09-02 14:00:00,53.92,53.95,53.91,53.94,13700.0,39.0581,39.0799,39.0509,39.0726,13700.0
2014-09-02 14:30:00,53.94,53.98,53.92,53.93,34100.0,39.0726,39.1016,39.0581,39.0654,34100.0
2014-09-02 15:00:00,53.97,53.98,53.95,53.97,10500.0,39.0944,39.1016,39.0799,39.0944,10500.0
2014-09-02 15:30:00,53.97,54.01,53.95,53.97,21600.0,39.0944,39.1233,39.0799,39.0944,21600.0
2014-09-03 09:30:00,54.55,54.61,54.49,54.49,50500.0,39.5145,39.5579,39.471,39.471,50500.0
2014-09-03 10:00:00,54.54,54.54,54.48,54.48,12400.0,39.5072,39.5072,39.4638,39.4638,12400.0
2014-09-03 10:30:00,54.51,54.54,54.5,54.54,8100.0,39.4855,39.5072,39.4783,39.5072,8100.0
2014-09-03 11:00:00,54.53,54.54,54.47,54.47,4400.0,39.5,39.5072,39.4565,39.4565,4400.0
2014-09-03 11:30:00,54.46,54.46,54.37,54.37,8200.0,39.4493,39.4493,39.3841,39.3841,8200.0
2014-09-03 12:00:00,54.38,54.44,54.34,54.44,5100.0,39.3913,39.4348,39.3624,39.4348,5100.0
2014-09-03 12:30:00,54.43,54.46,54.39,54.42,6300.0,39.4276,39.4493,39.3986,39.4203,6300.0
2014-09-03 13:00:00,54.43,54.47,54.43,54.45,3400.0,39.4276,39.4565,39.4276,39.4421,3400.0
2014-09-03 13:30:00,54.47,54.47,54.44,54.44,14600.0,39.4565,39.4565,39.4348,39.4348,14600.0
2014-09-03 14:00:00,54.44,54.46,54.43,54.43,41100.0,39.4348,39.4493,39.4276,39.4276,41100.0
2014-09-03 14:30:00,54.43,54.46,54.4,54.42,18200.0,39.4276,39.4493,39.4058,39.4203,18200.0
2014-09-03 15:00:00,54.41,54.43,54.36,54.43,25200.0,39.4131,39.4276,39.3769,39.4276,25200.0
2014-09-03 15:30:00,54.4,54.44,54.39,54.44,10400.0,39.4058,39.4348,39.3986,39.4348,10400.0
2014-09-04 09:30:00,54.46,54.51,54.4,54.43,27900.0,39.4493,39.4855,39.4058,39.4276,27900.0
2014-09-04 10:00:00,54.46,54.51,54.43,54.47,21900.0,39.4493,39.4855,39.4276,39.4565,21900.0
2014-09-04 10:30:00,54.45,54.46,54.41,54.44,4300.0,39.4421,39.4493,39.4131,39.4348,4300.0
2014-09-04 11:00:00,54.43,54.44,54.36,54.36,4900.0,39.4276,39.4348,39.3769,39.3769,4900.0
2014-09-04 11:30:00,54.36,54.38,54.29,54.3,18300.0,39.3769,39.3913,39.3262,39.3334,18300.0
2014-09-04 12:00:00,54.3,54.34,54.27,54.28,8600.0,39.3334,39.3624,39.3117,39.3189,8600.0
2014-09-04 12:30:00,54.25,54.31,54.25,54.3,7800.0,39.2972,39.3406,39.2972,39.3334,7800.0
2014-09-04 13:00:00,54.28,54.31,54.26,54.3,7000.0,39.3189,39.3406,39.3044,39.3334,7000.0
2014-09-04 13:30:00,54.29,54.3,54.27,54.29,7000.0,39.3262,39.3334,39.3117,39.3262,7000.0
2014-09-04 14:00:00,54.27,54.28,54.25,54.25,4400.0,39.3117,39.3189,39.2972,39.2972,4400.0
2014-09-04 14:30:00,54.25,54.25,54.1,54.13,23700.0,39.2972,39.2972,39.1885,39.2103,23700.0
2014-09-04 15:00:00,54.13,54.14,54.06,54.09,35300.0,39.2103,39.2175,39.1595,39.1813,35300.0
2014-09-04 15:30:00,54.08,54.17,54.08,54.17,7900.0,39.174,39.2392,39.174,39.2392,7900.0
2014-09-05 09:30:00,54.14,54.14,54.03,54.1,12500.0,39.2175,39.2175,39.1378,39.1885,12500.0
2014-09-05 10:00:00,54.09,54.1,54.0,54.01,11800.0,39.1813,39.1885,39.1161,39.1233,11800.0
2014-09-05 10:30:00,54.01,54.02,53.94,54.02,7400.0,39.1233,39.1306,39.0726,39.1306,7400.0
2014-09-05 11:00:00,54.0,54.05,54.0,54.01,6700.0,39.1161,39.1523,39.1161,39.1233,6700.0
2014-09-05 11:30:00,54.02,54.08,54.02,54.08,4000.0,39.1306,39.174,39.1306,39.174,4000.0
2014-09-05 12:00:00,54.09,54.12,54.09,54.12,4600.0,39.1813,39.203,39.1813,39.203,4600.0
2014-09-05 12:30:00,54.14,54.16,54.13,54.15,2600.0,39.2175,39.232,39.2103,39.2247,2600.0
2014-09-05 13:00:00,54.13,54.18,54.13,54.13,4800.0,39.2103,39.2465,39.2103,39.2103,4800.0
2014-09-05 13:30:00,54.16,54.16,54.13,54.15,3100.0,39.232,39.232,39.2103,39.2247,3100.0
2014-09-05 14:00:00,54.17,54.19,54.17,54.17,7800.0,39.2392,39.2537,39.2392,39.2392,7800.0
2014-09-05 14:30:00,54.17,54.2,54.15,54.19,8600.0,39.2392,39.261,39.2247,39.2537,8600.0
2014-09-05 15:00:00,54.19,54.2,54.14,54.14,8600.0,39.2537,39.261,39.2175,39.2175,8600.0
2014-09-05 15:30:00,54.16,54.24,54.16,54.24,9200.0,39.232,39.2899,39.232,39.2899,9200.0
2014-09-08 09:30:00,53.99,53.99,53.9,53.94,26400.0,39.1088,39.1088,39.0436,39.0726,26400.0
2014-09-08 10:00:00,53.96,53.97,53.88,53.89,13800.0,39.0871,39.0944,39.0292,39.0364,13800.0
2014-09-08 10:30:00,53.88,53.91,53.84,53.9,4000.0,39.0292,39.0509,39.0002,39.0436,4000.0
2014-09-08 11:00:00,53.94,53.94,53.88,53.9,9900.0,39.0726,39.0726,39.0292,39.0436,9900.0
2014-09-08 11:30:00,53.9,53.94,53.87,53.89,4800.0,39.0436,39.0726,39.0219,39.0364,4800.0
2014-09-08 12:00:00,53.89,53.9,53.87,53.87,61000.0,39.0364,39.0436,39.0219,39.0219,61000.0
2014-09-08 12:30:00,53.89,53.89,53.86,53.86,5100.0,39.0364,39.0364,39.0147,39.0147,5100.0
2014-09-08 13:00:00,53.85,53.85,53.69,53.69,12400.0,39.0074,39.0074,38.8915,38.8915,12400.0
2014-09-08 13:30:00,53.68,53.68,53.6,53.66,33500.0,38.8843,38.8843,38.8263,38.8698,33500.0
2014-09-08 14:00:00,53.63,53.68,53.63,53.66,12900.0,38.8481,38.8843,38.8481,38.8698,12900.0
2014-09-08 14:30:00,53.65,53.69,53.65,53.68,20800.0,38.8626,38.8915,38.8626,38.8843,20800.0
2014-09-08 15:00:00,53.67,53.72,53.66,53.66,10600.0,38.877,38.9133,38.8698,38.8698,10600.0
2014-09-08 15:30:00,53.68,53.71,53.67,53.69,12100.0,38.8843,38.906,38.877,38.8915,12100.0
2014-09-09 09:30:00,53.6,53.6,53.39,53.42,65500.0,38.8263,38.8263,38.6742,38.6959,65500.0
2014-09-09 10:00:00,53.4,53.42,53.32,53.36,44300.0,38.6815,38.6959,38.6235,38.6525,44300.0
2014-09-09 10:30:00,53.37,53.49,53.37,53.49,15300.0,38.6597,38.7467,38.6597,38.7467,15300.0
2014-09-09 11:00:00,53.46,53.55,53.46,53.48,6500.0,38.7249,38.7901,38.7249,38.7394,6500.0
2014-09-09 11:30:00,53.5,53.5,53.46,53.47,3500.0,38.7539,38.7539,38.7249,38.7322,3500.0
2014-09-09 12:00:00,53.45,53.49,53.41,53.47,8200.0,38.7177,38.7467,38.6887,38.7322,8200.0
2014-09-09 12:30:00,53.5,53.51,53.44,53.46,10400.0,38.7539,38.7611,38.7104,38.7249,10400.0
2014-09-09 13:00:00,53.44,53.45,53.44,53.44,1700.0,38.7104,38.7177,38.7104,38.7104,1700.0
2014-09-09 13:30:00,53.48,53.52,53.47,53.51,2300.0,38.7394,38.7684,38.7322,38.7611,2300.0
2014-09-09 14:00:00,53.5,53.5,53.38,53.4,13700.0,38.7539,38.7539,38.667,38.6815,13700.0
2014-09-09 14:30:00,53.38,53.43,53.36,53.38,13700.0,38.667,38.7032,38.6525,38.667,13700.0
2014-09-09 15:00:00,53.37,53.39,53.3,53.35,43300.0,38.6597,38.6742,38.609,38.6452,43300.0
2014-09-09 15:30:00,53.36,53.45,53.35,53.42,14500.0,38.6525,38.7177,38.6452,38.6959,14500.0
2014-09-10 09:30:00,53.4,53.44,53.26,53.28,13200.0,38.6815,38.7104,38.58,38.5945,13200.0
2014-09-10 10:00:00,53.25,53.36,53.25,53.36,12400.0,38.5728,38.6525,38.5728,38.6525,12400.0
2014-09-10 10:30:00,53.36,53.36,53.26,53.31,17500.0,38.6525,38.6525,38.58,38.6163,17500.0
2014-09-10 11:00:00,53.29,53.33,53.25,53.32,9700.0,38.6018,38.6308,38.5728,38.6235,9700.0
2014-09-10 11:30:00,53.36,53.37,53.32,53.35,7600.0,38.6525,38.6597,38.6235,38.6452,7600.0
2014-09-10 12:00:00,53.36,53.37,53.34,53.37,3100.0,38.6525,38.6597,38.638,38.6597,3100.0
2014-09-10 12:30:00,53.38,53.39,53.36,53.37,4400.0,38.667,38.6742,38.6525,38.6597,4400.0
2014-09-10 13:00:00,53.4,53.49,53.38,53.46,5200.0,38.6815,38.7467,38.667,38.7249,5200.0
2014-09-10 13:30:00,53.47,53.48,53.44,53.48,4800.0,38.7322,38.7394,38.7104,38.7394,4800.0
2014-09-10 14:00:00,53.48,53.53,53.48,53.53,5100.0,38.7394,38.7756,38.7394,38.7756,5100.0
2014-09-10 14:30:00,53.49,53.52,53.46,53.49,14400.0,38.7467,38.7684,38.7249,38.7467,14400.0
2014-09-10 15:00:00,53.46,53.57,53.46,53.57,13200.0,38.7249,38.8046,38.7249,38.8046,13200.0
2014-09-10 15:30:00,53.57,53.6,53.55,53.6,9400.0,38.8046,38.8263,38.7901,38.8263,9400.0
2014-09-11 09:30:00,53.31,53.31,53.23,53.29,27600.0,38.6163,38.6163,38.5583,38.6018,27600.0
2014-09-11 10:00:00,53.3,53.32,53.22,53.25,6000.0,38.609,38.6235,38.5511,38.5728,6000.0
2014-09-11 10:30:00,53.22,53.25,53.16,53.2,3000.0,38.5511,38.5728,38.5076,38.5366,3000.0
2014-09-11 11:00:00,53.24,53.31,53.21,53.27,6700.0,38.5656,38.6163,38.5438,38.5873,6700.0
2014-09-11 11:30:00,53.26,53.32,53.26,53.28,8300.0,38.58,38.6235,38.58,38.5945,8300.0
2014-09-11 12:00:00,53.32,53.35,53.26,53.35,2400.0,38.6235,38.6452,38.58,38.6452,2400.0
2014-09-11 12:30:00,53.33,53.33,53.29,53.29,5900.0,38.6308,38.6308,38.6018,38.6018,5900.0
2014-09-11 13:00:00,53.3,53.33,53.25,53.25,42200.0,38.609,38.6308,38.5728,38.5728,42200.0
2014-09-11 13:30:00,53.28,53.3,53.24,53.25,5800.0,38.5945,38.609,38.5656,38.5728,5800.0
2014-09-11 14:00:00,53.28,53.32,53.27,53.31,6900.0,38.5945,38.6235,38.5873,38.6163,6900.0
2014-09-11 14:30:00,53.32,53.35,53.27,53.28,25200.0,38.6235,38.6452,38.5873,38.5945,25200.0
2014-09-11 15:00:00,53.29,53.31,53.27,53.3,35200.0,38.6018,38.6163,38.5873,38.609,35200.0
2014-09-11 15:30:00,53.3,53.33,53.28,53.33,32600.0,38.609,38.6308,38.5945,38.6308,32600.0
2014-09-12 09:30:00,53.21,53.21,53.01,53.02,21900.0,38.5438,38.5438,38.399,38.4062,21900.0
2014-09-12 10:00:00,53.03,53.15,53.02,53.12,47000.0,38.4134,38.5004,38.4062,38.4786,47000.0
2014-09-12 10:30:00,53.12,53.14,53.06,53.12,5800.0,38.4786,38.4931,38.4352,38.4786,5800.0
2014-09-12 11:00:00,53.12,53.12,53.09,53.1,5000.0,38.4786,38.4786,38.4569,38.4641,5000.0
2014-09-12 11:30:00,53.11,53.16,53.11,53.15,8100.0,38.4714,38.5076,38.4714,38.5004,8100.0
2014-09-12 12:00:00,53.14,53.17,53.12,53.16,15900.0,38.4931,38.5149,38.4786,38.5076,15900.0
2014-09-12 12:30:00,53.17,53.17,53.12,53.17,12800.0,38.5149,38.5149,38.4786,38.5149,12800.0
2014-09-12 13:00:00,53.15,53.18,53.1,53.1,4600.0,38.5004,38.5221,38.4641,38.4641,4600.0
2014-09-12 13:30:00,53.09,53.09,53.04,53.04,26800.0,38.4569,38.4569,38.4207,38.4207,26800.0
2014-09-12 14:00:00,53.05,53.07,53.02,53.02,36500.0,38.4279,38.4424,38.4062,38.4062,36500.0
2014-09-12 14:30:00,53.02,53.02,52.95,52.96,67400.0,38.4062,38.4062,38.3555,38.3627,67400.0
2014-09-12 15:00:00,52.96,53.07,52.96,53.06,11200.0,38.3627,38.4424,38.3627,38.4352,11200.0
2014-09-12 15:30:00,53.07,53.09,53.04,53.07,18900.0,38.4424,38.4569,38.4207,38.4424,18900.0
2014-09-15 09:30:00,53.06,53.06,52.89,52.96,68600.0,38.4352,38.4352,38.312,38.3627,68600.0
2014-09-15 10:00:00,52.93,52.98,52.93,52.97,4800.0,38.341,38.3772,38.341,38.37,4800.0
2014-09-15 10:30:00,52.93,52.94,52.91,52.92,4900.0,38.341,38.3482,38.3265,38.3338,4900.0
2014-09-15 11:00:00,52.93,52.95,52.91,52.94,5500.0,38.341,38.3555,38.3265,38.3482,5500.0
2014-09-15 11:30:00,52.94,52.95,52.93,52.95,5300.0,38.3482,38.3555,38.341,38.3555,5300.0
2014-09-15 12:00:00,52.95,52.95,52.91,52.91,4100.0,38.3555,38.3555,38.3265,38.3265,4100.0
2014-09-15 12:30:00,52.92,52.95,52.9,52.95,6100.0,38.3338,38.3555,38.3193,38.3555,6100.0
2014-09-15 13:00:00,52.93,52.95,52.93,52.94,4700.0,38.341,38.3555,38.341,38.3482,4700.0
2014-09-15 13:30:00,52.94,52.94,52.92,52.92,10600.0,38.3482,38.3482,38.3338,38.3338,10600.0
2014-09-15 14:00:00,52.9,52.96,52.9,52.96,5300.0,38.3193,38.3627,38.3193,38.3627,5300.0
2014-09-15 14:30:00,52.99,53.02,52.97,52.97,7900.0,38.3845,38.4062,38.37,38.37,7900.0
2014-09-15 15:00:00,52.99,53.0,52.96,52.96,4700.0,38.3845,38.3917,38.3627,38.3627,4700.0
2014-09-15 15:30:00,52.98,53.0,52.96,52.98,6100.0,38.3772,38.3917,38.3627,38.3772,6100.0
2014-09-16 09:30:00,52.75,52.87,52.75,52.87,28400.0,38.2106,38.2975,38.2106,38.2975,28400.0
2014-09-16 10:00:00,52.88,52.89,52.84,52.89,8800.0,38.3048,38.312,38.2758,38.312,8800.0
2014-09-16 10:30:00,52.89,52.92,52.85,52.91,20900.0,38.312,38.3338,38.2831,38.3265,20900.0
2014-09-16 11:00:00,52.87,52.94,52.84,52.94,25800.0,38.2975,38.3482,38.2758,38.3482,25800.0
2014-09-16 11:30:00,52.96,53.32,52.96,53.32,22800.0,38.3627,38.6235,38.3627,38.6235,22800.0
2014-09-16 12:00:00,53.32,53.37,53.21,53.37,14000.0,38.6235,38.6597,38.5438,38.6597,14000.0
2014-09-16 12:30:00,53.36,53.4,53.3,53.3,14000.0,38.6525,38.6815,38.609,38.609,14000.0
2014-09-16 13:00:00,53.32,53.37,53.3,53.33,5300.0,38.6235,38.6597,38.609,38.6308,5300.0
2014-09-16 13:30:00,53.35,53.37,53.34,53.36,5600.0,38.6452,38.6597,38.638,38.6525,5600.0
2014-09-16 14:00:00,53.34,53.36,53.32,53.35,12600.0,38.638,38.6525,38.6235,38.6452,12600.0
2014-09-16 14:30:00,53.36,53.37,53.32,53.35,17100.0,38.6525,38.6597,38.6235,38.6452,17100.0
2014-09-16 15:00:00,53.34,53.37,53.31,53.31,35700.0,38.638,38.6597,38.6163,38.6163,35700.0
2014-09-16 15:30:00,53.32,53.33,53.27,53.3,19300.0,38.6235,38.6308,38.5873,38.609,19300.0
2014-09-17 09:30:00,53.23,53.23,53.15,53.18,8300.0,38.5583,38.5583,38.5004,38.5221,8300.0
2014-09-17 10:00:00,53.15,53.16,53.14,53.15,3000.0,38.5004,38.5076,38.4931,38.5004,3000.0
2014-09-17 10:30:00,53.15,53.16,53.1,53.11,5700.0,38.5004,38.5076,38.4641,38.4714,5700.0
2014-09-17 11:00:00,53.1,53.11,53.06,53.06,7300.0,38.4641,38.4714,38.4352,38.4352,7300.0
2014-09-17 11:30:00,53.04,53.1,53.04,53.1,2800.0,38.4207,38.4641,38.4207,38.4641,2800.0
2014-09-17 12:00:00,53.08,53.09,53.04,53.06,10200.0,38.4497,38.4569,38.4207,38.4352,10200.0
2014-09-17 12:30:00,53.07,53.09,53.06,53.06,14100.0,38.4424,38.4569,38.4352,38.4352,14100.0
2014-09-17 13:00:00,53.05,53.07,53.05,53.06,7000.0,38.4279,38.4424,38.4279,38.4352,7000.0
2014-09-17 13:30:00,53.06,53.11,53.03,53.11,7000.0,38.4352,38.4714,38.4134,38.4714,7000.0
2014-09-17 14:00:00,53.09,53.15,52.8,53.15,17900.0,38.4569,38.5004,38.2468,38.5004,17900.0
2014-09-17 14:30:00,53.17,53.22,53.06,53.12,28400.0,38.5149,38.5511,38.4352,38.4786,28400.0
2014-09-17 15:00:00,53.14,53.21,52.99,53.03,23900.0,38.4931,38.5438,38.3845,38.4134,23900.0
2014-09-17 15:30:00,53.02,53.02,52.82,52.91,23200.0,38.4062,38.4062,38.2613,38.3265,23200.0
2014-09-18 09:30:00,53.19,53.25,53.11,53.19,31800.0,38.5293,38.5728,38.4714,38.5293,31800.0
2014-09-18 10:00:00,53.14,53.2,53.13,53.18,56200.0,38.4931,38.5366,38.4859,38.5221,56200.0
2014-09-18 10:30:00,53.18,53.26,53.18,53.22,11100.0,38.5221,38.58,38.5221,38.5511,11100.0
2014-09-18 11:00:00,53.23,53.23,53.19,53.19,9100.0,38.5583,38.5583,38.5293,38.5293,9100.0
2014-09-18 11:30:00,53.17,53.23,53.17,53.22,19600.0,38.5149,38.5583,38.5149,38.5511,19600.0
2014-09-18 12:00:00,53.19,53.25,53.19,53.24,7400.0,38.5293,38.5728,38.5293,38.5656,7400.0
2014-09-18 12:30:00,53.23,53.26,53.22,53.25,7800.0,38.5583,38.58,38.5511,38.5728,7800.0
2014-09-18 13:00:00,53.25,53.25,53.19,53.19,12000.0,38.5728,38.5728,38.5293,38.5293,12000.0
2014-09-18 13:30:00,53.19,53.2,53.17,53.18,19300.0,38.5293,38.5366,38.5149,38.5221,19300.0
2014-09-18 14:00:00,53.19,53.22,53.17,53.19,18700.0,38.5293,38.5511,38.5149,38.5293,18700.0
2014-09-18 14:30:00,53.19,53.21,53.18,53.19,15100.0,38.5293,38.5438,38.5221,38.5293,15100.0
2014-09-18 15:00:00,53.2,53.22,53.19,53.22,10300.0,38.5366,38.5511,38.5293,38.5511,10300.0
2014-09-18 15:30:00,53.22,53.24,53.2,53.22,20100.0,38.5511,38.5656,38.5366,38.5511,20100.0
2014-09-19 09:30:00,53.33,53.34,53.23,53.24,27400.0,38.6308,38.638,38.5583,38.5656,27400.0
2014-09-19 10:00:00,53.22,53.24,53.13,53.13,7800.0,38.5511,38.5656,38.4859,38.4859,7800.0
2014-09-19 10:30:00,53.13,53.13,53.04,53.06,8300.0,38.4859,38.4859,38.4207,38.4352,8300.0
2014-09-19 11:00:00,53.07,53.09,53.04,53.04,10400.0,38.4424,38.4569,38.4207,38.4207,10400.0
2014-09-19 11:30:00,53.0,53.01,52.96,52.97,27900.0,38.3917,38.399,38.3627,38.37,27900.0
2014-09-19 12:00:00,52.96,52.97,52.9,52.94,9300.0,38.3627,38.37,38.3193,38.3482,9300.0
2014-09-19 12:30:00,52.94,52.97,52.9,52.91,28500.0,38.3482,38.37,38.3193,38.3265,28500.0
2014-09-19 13:00:00,52.9,52.92,52.87,52.89,4400.0,38.3193,38.3338,38.2975,38.312,4400.0
2014-09-19 13:30:00,52.93,52.95,52.9,52.95,35200.0,38.341,38.3555,38.3193,38.3555,35200.0
2014-09-19 14:00:00,52.95,52.96,52.92,52.96,8000.0,38.3555,38.3627,38.3338,38.3627,8000.0
2014-09-19 14:30:00,52.97,52.98,52.94,52.97,14800.0,38.37,38.3772,38.3482,38.37,14800.0
2014-09-19 15:00:00,52.98,52.98,52.92,52.92,103100.0,38.3772,38.3772,38.3338,38.3338,103100.0
2014-09-19 15:30:00,52.92,52.98,52.91,52.91,17200.0,38.3338,38.3772,38.3265,38.3265,17200.0
2014-09-22 09:30:00,52.84,52.87,52.73,52.77,38800.0,38.2758,38.2975,38.1961,38.2251,38800.0
2014-09-22 10:00:00,52.76,52.78,52.66,52.66,74700.0,38.2179,38.2323,38.1454,38.1454,74700.0
2014-09-22 10:30:00,52.66,52.66,52.56,52.56,11900.0,38.1454,38.1454,38.073,38.073,11900.0
2014-09-22 11:00:00,52.56,52.61,52.56,52.6,9200.0,38.073,38.1092,38.073,38.102,9200.0
2014-09-22 11:30:00,52.61,52.61,52.54,52.54,10900.0,38.1092,38.1092,38.0585,38.0585,10900.0
2014-09-22 12:00:00,52.56,52.56,52.51,52.51,11000.0,38.073,38.073,38.0368,38.0368,11000.0
2014-09-22 12:30:00,52.51,52.56,52.5,52.54,7800.0,38.0368,38.073,38.0295,38.0585,7800.0
2014-09-22 13:00:00,52.53,52.54,52.5,52.5,15900.0,38.0513,38.0585,38.0295,38.0295,15900.0
2014-09-22 13:30:00,52.54,52.57,52.51,52.52,13900.0,38.0585,38.0802,38.0368,38.044,13900.0
2014-09-22 14:00:00,52.51,52.53,52.47,52.47,16200.0,38.0368,38.0513,38.0078,38.0078,16200.0
2014-09-22 14:30:00,52.48,52.54,52.46,52.5,14100.0,38.015,38.0585,38.0005,38.0295,14100.0
2014-09-22 15:00:00,52.5,52.54,52.48,52.54,9900.0,38.0295,38.0585,38.015,38.0585,9900.0
2014-09-22 15:30:00,52.53,52.6,52.52,52.59,14900.0,38.0513,38.102,38.044,38.0947,14900.0
2014-09-23 09:30:00,52.4,52.45,52.25,52.4,21000.0,37.9571,37.9933,37.8484,37.9571,21000.0
2014-09-23 10:00:00,52.46,52.47,52.4,52.41,17900.0,38.0005,38.0078,37.9571,37.9643,17900.0
2014-09-23 10:30:00,52.41,52.41,52.26,52.26,5300.0,37.9643,37.9643,37.8557,37.8557,5300.0
2014-09-23 11:00:00,52.31,52.31,52.24,52.26,12100.0,37.8919,37.8919,37.8412,37.8557,12100.0
2014-09-23 11:30:00,52.26,52.32,52.26,52.27,7000.0,37.8557,37.8991,37.8557,37.8629,7000.0
2014-09-23 12:00:00,52.3,52.3,52.2,52.23,3700.0,37.8847,37.8847,37.8122,37.8339,3700.0
2014-09-23 12:30:00,52.22,52.23,52.19,52.21,1800.0,37.8267,37.8339,37.805,37.8195,1800.0
2014-09-23 13:00:00,52.19,52.22,52.17,52.21,6100.0,37.805,37.8267,37.7905,37.8195,6100.0
2014-09-23 13:30:00,52.21,52.25,52.21,52.23,1600.0,37.8195,37.8484,37.8195,37.8339,1600.0
2014-09-23 14:00:00,52.17,52.21,52.16,52.17,12600.0,37.7905,37.8195,37.7832,37.7905,12600.0
2014-09-23 14:30:00,52.19,52.22,52.17,52.21,7700.0,37.805,37.8267,37.7905,37.8195,7700.0
2014-09-23 15:00:00,52.24,52.27,52.18,52.22,49200.0,37.8412,37.8629,37.7977,37.8267,49200.0
2014-09-23 15:30:00,52.25,52.31,52.22,52.22,13800.0,37.8484,37.8919,37.8267,37.8267,13800.0
2014-09-24 09:30:00,52.0,52.07,51.89,51.96,35400.0,37.8649,37.9159,37.7848,37.8358,35400.0
2014-09-24 10:00:00,51.93,51.93,51.83,51.85,49600.0,37.814,37.814,37.7412,37.7557,49600.0
2014-09-24 10:30:00,51.85,52.01,51.85,51.98,140500.0,37.7557,37.8722,37.7557,37.8504,140500.0
2014-09-24 11:00:00,52.01,52.1,51.98,52.09,160300.0,37.8722,37.9378,37.8504,37.9305,160300.0
2014-09-24 11:30:00,52.1,52.14,52.1,52.11,12200.0,37.9378,37.9669,37.9378,37.945,12200.0
2014-09-24 12:00:00,52.15,52.18,52.11,52.11,21700.0,37.9742,37.996,37.945,37.945,21700.0
2014-09-24 12:30:00,52.14,52.14,52.12,52.13,4100.0,37.9669,37.9669,37.9523,37.9596,4100.0
2014-09-24 13:00:00,52.14,52.17,52.11,52.17,2600.0,37.9669,37.9887,37.945,37.9887,2600.0
2014-09-24 13:30:00,52.18,52.23,52.18,52.23,4500.0,37.996,38.0324,37.996,38.0324,4500.0
2014-09-24 14:00:00,52.2,52.23,52.16,52.18,10100.0,38.0106,38.0324,37.9815,37.996,10100.0
2014-09-24 14:30:00,52.22,52.28,52.21,52.28,6100.0,38.0251,38.0688,38.0179,38.0688,6100.0
2014-09-24 15:00:00,52.28,52.31,52.28,52.28,4800.0,38.0688,38.0907,38.0688,38.0688,4800.0
2014-09-24 15:30:00,52.3,52.3,52.21,52.26,22400.0,38.0834,38.0834,38.0179,38.0543,22400.0
2014-09-25 09:30:00,51.94,51.94,51.61,51.66,52500.0,37.8213,37.8213,37.581,37.6174,52500.0
2014-09-25 10:00:00,51.68,51.71,51.58,51.58,10700.0,37.6319,37.6538,37.5591,37.5591,10700.0
2014-09-25 10:30:00,51.59,51.59,51.44,51.5,19000.0,37.5664,37.5664,37.4572,37.5009,19000.0
2014-09-25 11:00:00,51.52,51.52,51.38,51.44,18900.0,37.5154,37.5154,37.4135,37.4572,18900.0
2014-09-25 11:30:00,51.44,51.46,51.41,51.41,120800.0,37.4572,37.4717,37.4353,37.4353,120800.0
2014-09-25 12:00:00,51.42,51.43,51.34,51.34,25200.0,37.4426,37.4499,37.3843,37.3843,25200.0
2014-09-25 12:30:00,51.36,51.4,51.34,51.37,10400.0,37.3989,37.428,37.3843,37.4062,10400.0
2014-09-25 13:00:00,51.36,51.4,51.33,51.39,10400.0,37.3989,37.428,37.3771,37.4208,10400.0
2014-09-25 13:30:00,51.41,51.41,51.33,51.35,18900.0,37.4353,37.4353,37.3771,37.3916,18900.0
2014-09-25 14:00:00,51.34,51.39,51.32,51.36,54500.0,37.3843,37.4208,37.3698,37.3989,54500.0
2014-09-25 14:30:00,51.36,51.43,51.36,51.41,124400.0,37.3989,37.4499,37.3989,37.4353,124400.0
2014-09-25 15:00:00,51.41,51.41,51.35,51.37,30700.0,37.4353,37.4353,37.3916,37.4062,30700.0
2014-09-25 15:30:00,51.37,51.47,51.37,51.38,54500.0,37.4062,37.479,37.4062,37.4135,54500.0
2014-09-26 09:30:00,51.44,51.56,51.41,51.44,13400.0,37.4572,37.5445,37.4353,37.4572,13400.0
2014-09-26 10:00:00,51.5,51.57,51.46,51.52,6300.0,37.5009,37.5518,37.4717,37.5154,6300.0
2014-09-26 10:30:00,51.44,51.56,51.44,51.56,7200.0,37.4572,37.5445,37.4572,37.5445,7200.0
2014-09-26 11:00:00,51.58,51.6,51.54,51.54,8800.0,37.5591,37.5737,37.53,37.53,8800.0
2014-09-26 11:30:00,51.53,51.55,51.51,51.51,18300.0,37.5227,37.5373,37.5081,37.5081,18300.0
2014-09-26 12:00:00,51.51,51.56,51.51,51.55,15200.0,37.5081,37.5445,37.5081,37.5373,15200.0
2014-09-26 12:30:00,51.57,51.58,51.53,51.55,4700.0,37.5518,37.5591,37.5227,37.5373,4700.0
2014-09-26 13:00:00,51.57,51.6,51.55,51.58,6700.0,37.5518,37.5737,37.5373,37.5591,6700.0
2014-09-26 13:30:00,51.58,51.61,51.57,51.61,6200.0,37.5591,37.581,37.5518,37.581,6200.0
2014-09-26 14:00:00,51.61,51.73,51.61,51.71,184800.0,37.581,37.6683,37.581,37.6538,184800.0
2014-09-26 14:30:00,51.7,51.79,51.69,51.74,33600.0,37.6465,37.712,37.6392,37.6756,33600.0
2014-09-26 15:00:00,51.73,51.77,51.71,51.71,6300.0,37.6683,37.6975,37.6538,37.6538,6300.0
2014-09-26 15:30:00,51.73,51.73,51.63,51.67,26200.0,37.6683,37.6683,37.5955,37.6246,26200.0
2014-09-29 09:30:00,51.04,51.07,50.89,50.98,55800.0,37.1659,37.1877,37.0567,37.1222,55800.0
2014-09-29 10:00:00,50.96,51.08,50.95,51.02,8300.0,37.1076,37.195,37.1004,37.1513,8300.0
2014-09-29 10:30:00,51.03,51.1,51.03,51.05,8800.0,37.1586,37.2096,37.1586,37.1732,8800.0
2014-09-29 11:00:00,51.06,51.17,51.02,51.15,14900.0,37.1805,37.2606,37.1513,37.246,14900.0
2014-09-29 11:30:00,51.17,51.21,51.16,51.21,13400.0,37.2606,37.2897,37.2533,37.2897,13400.0
2014-09-29 12:00:00,51.2,51.2,51.07,51.09,14900.0,37.2824,37.2824,37.1877,37.2023,14900.0
2014-09-29 12:30:00,51.09,51.15,51.06,51.12,8200.0,37.2023,37.246,37.1805,37.2242,8200.0
2014-09-29 13:00:00,51.12,51.16,51.1,51.16,6300.0,37.2242,37.2533,37.2096,37.2533,6300.0
2014-09-29 13:30:00,51.15,51.17,51.09,51.12,2900.0,37.246,37.2606,37.2023,37.2242,2900.0
2014-09-29 14:00:00,51.11,51.12,51.02,51.07,4800.0,37.2169,37.2242,37.1513,37.1877,4800.0
2014-09-29 14:30:00,51.07,51.14,51.02,51.13,25100.0,37.1877,37.2387,37.1513,37.2314,25100.0
2014-09-29 15:00:00,51.13,51.21,51.11,51.19,11100.0,37.2314,37.2897,37.2169,37.2751,11100.0
2014-09-29 15:30:00,51.19,51.19,51.11,51.13,14500.0,37.2751,37.2751,37.2169,37.2314,14500.0
2014-09-30 09:30:00,51.03,51.03,50.87,50.91,60000.0,37.1586,37.1586,37.0421,37.0712,60000.0
2014-09-30 10:00:00,50.87,50.97,50.85,50.94,22400.0,37.0421,37.1149,37.0275,37.0931,22400.0
2014-09-30 10:30:00,50.96,51.1,50.96,51.1,8600.0,37.1076,37.2096,37.1076,37.2096,8600.0
2014-09-30 11:00:00,51.09,51.19,51.08,51.14,14100.0,37.2023,37.2751,37.195,37.2387,14100.0
2014-09-30 11:30:00,51.09,51.11,51.02,51.02,20100.0,37.2023,37.2169,37.1513,37.1513,20100.0
2014-09-30 12:00:00,51.05,51.06,50.95,50.96,30800.0,37.1732,37.1805,37.1004,37.1076,30800.0
2014-09-30 12:30:00,50.96,50.98,50.88,50.95,13300.0,37.1076,37.1222,37.0494,37.1004,13300.0
2014-09-30 13:00:00,50.94,51.04,50.94,50.98,40000.0,37.0931,37.1659,37.0931,37.1222,40000.0
2014-09-30 13:30:00,50.96,50.96,50.82,50.9,8500.0,37.1076,37.1076,37.0057,37.064,8500.0
2014-09-30 14:00:00,50.87,50.94,50.85,50.92,8300.0,37.0421,37.0931,37.0275,37.0785,8300.0
2014-09-30 14:30:00,50.96,51.0,50.92,50.97,6900.0,37.1076,37.1368,37.0785,37.1149,6900.0
2014-09-30 15:00:00,50.95,51.02,50.9,51.0,17100.0,37.1004,37.1513,37.064,37.1368,17100.0
2014-09-30 15:30:00,51.01,51.04,50.98,50.99,52400.0,37.1441,37.1659,37.1222,37.1295,52400.0
2014-10-01 09:30:00,50.86,50.89,50.62,50.66,62700.0,37.0348,37.0567,36.8601,36.8892,62700.0
2014-10-01 10:00:00,50.66,50.7,50.62,50.64,40200.0,36.8892,36.9183,36.8601,36.8746,40200.0
2014-10-01 10:30:00,50.63,50.66,50.57,50.62,82700.0,36.8673,36.8892,36.8237,36.8601,82700.0
2014-10-01 11:00:00,50.67,50.69,50.6,50.62,12100.0,36.8965,36.911,36.8455,36.8601,12100.0
2014-10-01 11:30:00,50.58,50.64,50.54,50.59,198800.0,36.8309,36.8746,36.8018,36.8382,198800.0
2014-10-01 12:00:00,50.58,50.62,50.54,50.62,9500.0,36.8309,36.8601,36.8018,36.8601,9500.0
2014-10-01 12:30:00,50.6,50.6,50.47,50.47,18100.0,36.8455,36.8455,36.7508,36.7508,18100.0
2014-10-01 13:00:00,50.47,50.5,50.45,50.48,14500.0,36.7508,36.7727,36.7363,36.7581,14500.0
2014-10-01 13:30:00,50.49,50.49,50.33,50.35,18600.0,36.7654,36.7654,36.6489,36.6635,18600.0
2014-10-01 14:00:00,50.32,50.46,50.32,50.45,271600.0,36.6416,36.7436,36.6416,36.7363,271600.0
2014-10-01 14:30:00,50.44,50.47,50.35,50.35,17500.0,36.729,36.7508,36.6635,36.6635,17500.0
2014-10-01 15:00:00,50.35,50.37,50.28,50.37,21700.0,36.6635,36.678,36.6125,36.678,21700.0
2014-10-01 15:30:00,50.38,50.44,50.36,50.38,223800.0,36.6853,36.729,36.6707,36.6853,223800.0
2014-10-02 09:30:00,50.3,50.3,50.06,50.13,85000.0,36.6271,36.6271,36.4523,36.5033,85000.0
2014-10-02 10:00:00,50.1,50.1,49.95,50.05,29900.0,36.4814,36.4814,36.3722,36.445,29900.0
2014-10-02 10:30:00,50.04,50.04,49.82,49.83,18300.0,36.4377,36.4377,36.2775,36.2848,18300.0
2014-10-02 11:00:00,49.81,49.85,49.7,49.7,40700.0,36.2702,36.2994,36.1901,36.1901,40700.0
2014-10-02 11:30:00,49.7,49.7,49.5,49.67,37000.0,36.1901,36.1901,36.0445,36.1683,37000.0
2014-10-02 12:00:00,49.65,49.72,49.64,49.7,17500.0,36.1537,36.2047,36.1465,36.1901,17500.0
2014-10-02 12:30:00,49.71,49.82,49.65,49.81,16300.0,36.1974,36.2775,36.1537,36.2702,16300.0
2014-10-02 13:00:00,49.81,49.94,49.78,49.94,11900.0,36.2702,36.3649,36.2484,36.3649,11900.0
2014-10-02 13:30:00,49.95,49.95,49.85,49.93,46700.0,36.3722,36.3722,36.2994,36.3576,46700.0
2014-10-02 14:00:00,49.93,50.09,49.93,50.09,10000.0,36.3576,36.4741,36.3576,36.4741,10000.0
2014-10-02 14:30:00,50.1,50.15,50.02,50.12,17000.0,36.4814,36.5178,36.4232,36.496,17000.0
2014-10-02 15:00:00,50.12,50.12,50.03,50.04,15500.0,36.496,36.496,36.4304,36.4377,15500.0
2014-10-02 15:30:00,50.04,50.08,50.0,50.03,21200.0,36.4377,36.4669,36.4086,36.4304,21200.0
2014-10-03 09:30:00,50.05,50.13,49.95,50.08,64300.0,36.445,36.5033,36.3722,36.4669,64300.0
2014-10-03 10:00:00,50.1,50.12,49.97,49.97,25000.0,36.4814,36.496,36.3868,36.3868,25000.0
2014-10-03 10:30:00,49.95,49.97,49.9,49.97,18700.0,36.3722,36.3868,36.3358,36.3868,18700.0
2014-10-03 11:00:00,49.93,50.06,49.93,50.05,12100.0,36.3576,36.4523,36.3576,36.445,12100.0
2014-10-03 11:30:00,50.06,50.06,49.97,50.0,29800.0,36.4523,36.4523,36.3868,36.4086,29800.0
2014-10-03 12:00:00,50.03,50.06,50.0,50.05,9200.0,36.4304,36.4523,36.4086,36.445,9200.0
2014-10-03 12:30:00,50.08,50.14,50.07,50.13,12700.0,36.4669,36.5105,36.4596,36.5033,12700.0
2014-10-03 13:00:00,50.13,50.13,50.08,50.09,4800.0,36.5033,36.5033,36.4669,36.4741,4800.0
2014-10-03 13:30:00,50.07,50.09,50.03,50.09,15800.0,36.4596,36.4741,36.4304,36.4741,15800.0
2014-10-03 14:00:00,50.11,50.15,50.1,50.15,3600.0,36.4887,36.5178,36.4814,36.5178,3600.0
2014-10-03 14:30:00,50.15,50.17,50.14,50.15,10300.0,36.5178,36.5324,36.5105,36.5178,10300.0
2014-10-03 15:00:00,50.14,50.15,50.11,50.14,33600.0,36.5105,36.5178,36.4887,36.5105,33600.0
2014-10-03 15:30:00,50.12,50.14,50.1,50.1,22200.0,36.496,36.5105,36.4814,36.4814,22200.0
2014-10-06 09:30:00,50.56,50.58,50.48,50.56,26500.0,36.8164,36.8309,36.7581,36.8164,26500.0
2014-10-06 10:00:00,50.56,50.58,50.44,50.47,14500.0,36.8164,36.8309,36.729,36.7508,14500.0
2014-10-06 10:30:00,50.47,50.52,50.37,50.37,12500.0,36.7508,36.7872,36.678,36.678,12500.0
2014-10-06 11:00:00,50.38,50.43,50.33,50.36,10400.0,36.6853,36.7217,36.6489,36.6707,10400.0
2014-10-06 11:30:00,50.37,50.41,50.27,50.33,26600.0,36.678,36.7071,36.6052,36.6489,26600.0
2014-10-06 12:00:00,50.36,50.41,50.3,50.33,20500.0,36.6707,36.7071,36.6271,36.6489,20500.0
2014-10-06 12:30:00,50.3,50.34,50.23,50.28,14400.0,36.6271,36.6562,36.5761,36.6125,14400.0
2014-10-06 13:00:00,50.31,50.41,50.29,50.4,10400.0,36.6343,36.7071,36.6198,36.6999,10400.0
2014-10-06 13:30:00,50.38,50.42,50.37,50.42,2100.0,36.6853,36.7144,36.678,36.7144,2100.0
2014-10-06 14:00:00,50.42,50.49,50.35,50.46,20700.0,36.7144,36.7654,36.6635,36.7436,20700.0
2014-10-06 14:30:00,50.46,50.51,50.44,50.48,15300.0,36.7436,36.78,36.729,36.7581,15300.0
2014-10-06 15:00:00,50.44,50.5,50.39,50.47,7300.0,36.729,36.7727,36.6926,36.7508,7300.0
2014-10-06 15:30:00,50.45,50.57,50.45,50.46,25600.0,36.7363,36.8237,36.7363,36.7436,25600.0
2014-10-07 09:30:00,50.32,50.32,50.09,50.15,43900.0,36.6416,36.6416,36.4741,36.5178,43900.0
2014-10-07 10:00:00,50.19,50.23,50.12,50.13,19900.0,36.547,36.5761,36.496,36.5033,19900.0
2014-10-07 10:30:00,50.18,50.28,50.16,50.17,11900.0,36.5397,36.6125,36.5251,36.5324,11900.0
2014-10-07 11:00:00,50.15,50.16,50.05,50.08,22000.0,36.5178,36.5251,36.445,36.4669,22000.0
2014-10-07 11:30:00,50.06,50.11,50.04,50.1,10200.0,36.4523,36.4887,36.4377,36.4814,10200.0
2014-10-07 12:00:00,50.07,50.17,50.07,50.11,24000.0,36.4596,36.5324,36.4596,36.4887,24000.0
2014-10-07 12:30:00,50.15,50.15,50.03,50.06,45000.0,36.5178,36.5178,36.4304,36.4523,45000.0
2014-10-07 13:00:00,50.03,50.09,50.01,50.09,9400.0,36.4304,36.4741,36.4159,36.4741,9400.0
2014-10-07 13:30:00,50.09,50.09,50.03,50.07,17000.0,36.4741,36.4741,36.4304,36.4596,17000.0
2014-10-07 14:00:00,50.07,50.08,49.97,49.98,19200.0,36.4596,36.4669,36.3868,36.394,19200.0
2014-10-07 14:30:00,49.97,49.98,49.9,49.9,67500.0,36.3868,36.394,36.3358,36.3358,67500.0
2014-10-07 15:00:00,49.92,49.92,49.85,49.87,22000.0,36.3503,36.3503,36.2994,36.3139,22000.0
2014-10-07 15:30:00,49.9,49.91,49.76,49.77,38100.0,36.3358,36.3431,36.2338,36.2411,38100.0
2014-10-08 09:30:00,49.82,49.87,49.7,49.71,248500.0,36.2775,36.3139,36.1901,36.1974,248500.0
2014-10-08 10:00:00,49.72,49.79,49.68,49.75,10200.0,36.2047,36.2557,36.1756,36.2266,10200.0
2014-10-08 10:30:00,49.73,49.73,49.55,49.58,19000.0,36.212,36.212,36.0809,36.1028,19000.0
2014-10-08 11:00:00,49.56,49.68,49.51,49.68,8300.0,36.0882,36.1756,36.0518,36.1756,8300.0
2014-10-08 11:30:00,49.68,49.68,49.57,49.57,14600.0,36.1756,36.1756,36.0955,36.0955,14600.0
2014-10-08 12:00:00,49.68,49.72,49.6,49.6,6000.0,36.1756,36.2047,36.1173,36.1173,6000.0
2014-10-08 12:30:00,49.59,49.63,49.57,49.59,33800.0,36.11,36.1392,36.0955,36.11,33800.0
2014-10-08 13:00:00,49.61,49.65,49.59,49.59,19300.0,36.1246,36.1537,36.11,36.11,19300.0
2014-10-08 13:30:00,49.6,49.71,49.58,49.71,28500.0,36.1173,36.1974,36.1028,36.1974,28500.0
2014-10-08 14:00:00,49.72,50.19,49.72,50.19,6300.0,36.2047,36.547,36.2047,36.547,6300.0
2014-10-08 14:30:00,50.23,50.36,50.23,50.23,45500.0,36.5761,36.6707,36.5761,36.5761,45500.0
2014-10-08 15:00:00,50.3,50.43,50.3,50.42,14000.0,36.6271,36.7217,36.6271,36.7144,14000.0
2014-10-08 15:30:00,50.42,50.52,50.39,50.46,29600.0,36.7144,36.7872,36.6926,36.7436,29600.0
2014-10-09 09:30:00,50.1,50.23,49.91,49.94,57300.0,36.4814,36.5761,36.3431,36.3649,57300.0
2014-10-09 10:00:00,49.91,49.98,49.86,49.94,21000.0,36.3431,36.394,36.3067,36.3649,21000.0
2014-10-09 10:30:00,49.91,49.91,49.7,49.79,19100.0,36.3431,36.3431,36.1901,36.2557,19100.0
2014-10-09 11:00:00,49.8,49.8,49.64,49.75,18900.0,36.263,36.263,36.1465,36.2266,18900.0
2014-10-09 11:30:00,49.71,49.73,49.43,49.44,63900.0,36.1974,36.212,35.9935,36.0008,63900.0
2014-10-09 12:00:00,49.46,49.46,49.27,49.28,61100.0,36.0154,36.0154,35.877,35.8843,61100.0
2014-10-09 12:30:00,49.29,49.4,49.27,49.4,6500.0,35.8916,35.9717,35.877,35.9717,6500.0
2014-10-09 13:00:00,49.41,49.43,49.27,49.37,21200.0,35.979,35.9935,35.877,35.9499,21200.0
2014-10-09 13:30:00,49.38,49.45,49.31,49.33,12800.0,35.9571,36.0081,35.9062,35.9207,12800.0
2014-10-09 14:00:00,49.33,49.33,49.22,49.26,29400.0,35.9207,35.9207,35.8406,35.8698,29400.0
2014-10-09 14:30:00,49.22,49.31,49.2,49.25,40000.0,35.8406,35.9062,35.8261,35.8625,40000.0
2014-10-09 15:00:00,49.22,49.34,49.2,49.33,20100.0,35.8406,35.928,35.8261,35.9207,20100.0
2014-10-09 15:30:00,49.38,49.4,49.23,49.25,27400.0,35.9571,35.9717,35.8479,35.8625,27400.0
2014-10-10 09:30:00,49.0,49.06,48.81,48.92,109800.0,35.6804,35.7241,35.5421,35.6222,109800.0
2014-10-10 10:00:00,48.91,48.91,48.63,48.65,24900.0,35.6149,35.6149,35.411,35.4256,24900.0
2014-10-10 10:30:00,48.63,48.73,48.55,48.64,49900.0,35.411,35.4838,35.3527,35.4183,49900.0
2014-10-10 11:00:00,48.72,48.75,48.65,48.68,47400.0,35.4765,35.4984,35.4256,35.4474,47400.0
2014-10-10 11:30:00,48.66,48.74,48.55,48.7,10800.0,35.4328,35.4911,35.3527,35.462,10800.0
2014-10-10 12:00:00,48.69,48.88,48.69,48.85,31300.0,35.4547,35.593,35.4547,35.5712,31300.0
2014-10-10 12:30:00,48.84,48.99,48.84,48.86,14000.0,35.5639,35.6731,35.5639,35.5785,14000.0
2014-10-10 13:00:00,48.9,48.91,48.73,48.76,19100.0,35.6076,35.6149,35.4838,35.5057,19100.0
2014-10-10 13:30:00,48.76,48.85,48.73,48.81,15500.0,35.5057,35.5712,35.4838,35.5421,15500.0
2014-10-10 14:00:00,48.86,48.86,48.77,48.77,9500.0,35.5785,35.5785,35.5129,35.5129,9500.0
2014-10-10 14:30:00,48.8,48.8,48.69,48.69,15900.0,35.5348,35.5348,35.4547,35.4547,15900.0
2014-10-10 15:00:00,48.71,48.71,48.56,48.58,93500.0,35.4693,35.4693,35.36,35.3746,93500.0
2014-10-10 15:30:00,48.58,48.59,48.4,48.43,44400.0,35.3746,35.3819,35.2435,35.2654,44400.0
2014-10-13 09:30:00,48.83,49.17,48.83,48.89,62700.0,35.5566,35.8042,35.5566,35.6003,62700.0
2014-10-13 10:00:00,48.93,49.02,48.79,48.8,15200.0,35.6295,35.695,35.5275,35.5348,15200.0
2014-10-13 10:30:00,48.79,48.87,48.72,48.82,21000.0,35.5275,35.5858,35.4765,35.5494,21000.0
2014-10-13 11:00:00,48.83,48.91,48.77,48.81,9200.0,35.5566,35.6149,35.5129,35.5421,9200.0
2014-10-13 11:30:00,48.84,48.94,48.78,48.87,18800.0,35.5639,35.6367,35.5202,35.5858,18800.0
2014-10-13 12:00:00,48.85,48.95,48.8,48.95,18700.0,35.5712,35.644,35.5348,35.644,18700.0
2014-10-13 12:30:00,48.99,49.02,48.92,48.97,15100.0,35.6731,35.695,35.6222,35.6586,15100.0
2014-10-13 13:00:00,48.95,49.01,48.88,48.96,27700.0,35.644,35.6877,35.593,35.6513,27700.0
2014-10-13 13:30:00,48.97,49.0,48.9,48.95,13800.0,35.6586,35.6804,35.6076,35.644,13800.0
2014-10-13 14:00:00,48.91,49.0,48.89,48.97,56500.0,35.6149,35.6804,35.6003,35.6586,56500.0
2014-10-13 14:30:00,48.97,48.97,48.86,48.88,23000.0,35.6586,35.6586,35.5785,35.593,23000.0
2014-10-13 15:00:00,48.81,48.87,48.75,48.76,26900.0,35.5421,35.5858,35.4984,35.5057,26900.0
2014-10-13 15:30:00,48.74,48.74,48.48,48.5,62800.0,35.4911,35.4911,35.3018,35.3163,62800.0
2014-10-14 09:30:00,48.7,48.73,48.5,48.5,21200.0,35.462,35.4838,35.3163,35.3163,21200.0
2014-10-14 10:00:00,48.53,48.63,48.5,48.51,11500.0,35.3382,35.411,35.3163,35.3236,11500.0
2014-10-14 10:30:00,48.56,48.73,48.54,48.63,72400.0,35.36,35.4838,35.3455,35.411,72400.0
2014-10-14 11:00:00,48.65,48.83,48.65,48.8,10700.0,35.4256,35.5566,35.4256,35.5348,10700.0
2014-10-14 11:30:00,48.8,48.92,48.77,48.86,15400.0,35.5348,35.6222,35.5129,35.5785,15400.0
2014-10-14 12:00:00,48.89,48.93,48.83,48.84,20900.0,35.6003,35.6295,35.5566,35.5639,20900.0
2014-10-14 12:30:00,48.81,48.86,48.78,48.83,15500.0,35.5421,35.5785,35.5202,35.5566,15500.0
2014-10-14 13:00:00,48.83,48.87,48.79,48.8,14800.0,35.5566,35.5858,35.5275,35.5348,14800.0
2014-10-14 13:30:00,48.79,48.8,48.67,48.72,19200.0,35.5275,35.5348,35.4401,35.4765,19200.0
2014-10-14 14:00:00,48.76,48.79,48.59,48.62,10300.0,35.5057,35.5275,35.3819,35.4037,10300.0
2014-10-14 14:30:00,48.6,48.7,48.54,48.57,18200.0,35.3892,35.462,35.3455,35.3673,18200.0
2014-10-14 15:00:00,48.63,48.63,48.42,48.5,21200.0,35.411,35.411,35.2581,35.3163,21200.0
2014-10-14 15:30:00,48.49,48.62,48.46,48.54,12600.0,35.3091,35.4037,35.2872,35.3455,12600.0
2014-10-15 09:30:00,48.03,48.2,47.97,48.15,115900.0,34.9741,35.0979,34.9304,35.0615,115900.0
2014-10-15 10:00:00,48.17,48.25,48.11,48.16,21500.0,35.076,35.1343,35.0324,35.0688,21500.0
2014-10-15 10:30:00,48.15,48.16,47.9,47.96,42800.0,35.0615,35.0688,34.8794,34.9231,42800.0
2014-10-15 11:00:00,47.93,48.09,47.81,47.82,52900.0,34.9013,35.0178,34.8139,34.8212,52900.0
2014-10-15 11:30:00,47.82,47.84,47.71,47.8,49500.0,34.8212,34.8357,34.7411,34.8066,49500.0
2014-10-15 12:00:00,47.8,47.81,47.65,47.68,50300.0,34.8066,34.8139,34.6974,34.7192,50300.0
2014-10-15 12:30:00,47.72,47.73,47.55,47.56,45600.0,34.7484,34.7556,34.6246,34.6319,45600.0
2014-10-15 13:00:00,47.54,47.57,47.26,47.27,23000.0,34.6173,34.6391,34.4134,34.4207,23000.0
2014-10-15 13:30:00,47.31,47.49,47.26,47.42,31200.0,34.4498,34.5809,34.4134,34.5299,31200.0
2014-10-15 14:00:00,47.4,47.63,47.33,47.51,90000.0,34.5154,34.6828,34.4644,34.5955,90000.0
2014-10-15 14:30:00,47.56,47.78,47.56,47.75,104300.0,34.6319,34.7921,34.6319,34.7702,104300.0
2014-10-15 15:00:00,47.75,47.97,47.73,47.97,45000.0,34.7702,34.9304,34.7556,34.9304,45000.0
2014-10-15 15:30:00,48.0,48.19,47.96,48.19,46700.0,34.9523,35.0906,34.9231,35.0906,46700.0
2014-10-16 09:30:00,47.0,47.54,47.0,47.49,80500.0,34.2241,34.6173,34.2241,34.5809,80500.0
2014-10-16 10:00:00,47.48,47.65,47.18,47.48,47500.0,34.5736,34.6974,34.3552,34.5736,47500.0
2014-10-16 10:30:00,47.48,47.92,47.48,47.74,28400.0,34.5736,34.894,34.5736,34.7629,28400.0
2014-10-16 11:00:00,47.76,47.97,47.61,47.95,98900.0,34.7775,34.9304,34.6683,34.9158,98900.0
2014-10-16 11:30:00,47.97,48.02,47.67,47.76,33200.0,34.9304,34.9668,34.712,34.7775,33200.0
2014-10-16 12:00:00,47.71,47.87,47.65,47.8,29900.0,34.7411,34.8576,34.6974,34.8066,29900.0
2014-10-16 12:30:00,47.77,47.96,47.75,47.96,14600.0,34.7848,34.9231,34.7702,34.9231,14600.0
2014-10-16 13:00:00,48.0,48.19,48.0,48.18,34800.0,34.9523,35.0906,34.9523,35.0833,34800.0
2014-10-16 13:30:00,48.15,48.23,47.95,48.04,61000.0,35.0615,35.1197,34.9158,34.9814,61000.0
2014-10-16 14:00:00,48.03,48.1,47.91,47.97,524400.0,34.9741,35.0251,34.8867,34.9304,524400.0
2014-10-16 14:30:00,47.98,48.01,47.83,47.91,291200.0,34.9377,34.9595,34.8285,34.8867,291200.0
2014-10-16 15:00:00,47.85,47.99,47.77,47.98,13900.0,34.843,34.945,34.7848,34.9377,13900.0
2014-10-16 15:30:00,47.98,48.01,47.88,47.88,59900.0,34.9377,34.9595,34.8649,34.8649,59900.0
2014-10-17 09:30:00,48.55,48.67,48.35,48.44,28500.0,35.3527,35.4401,35.2071,35.2727,28500.0
2014-10-17 10:00:00,48.45,48.64,48.44,48.64,59900.0,35.2799,35.4183,35.2727,35.4183,59900.0
2014-10-17 10:30:00,48.64,48.69,48.58,48.6,20400.0,35.4183,35.4547,35.3746,35.3892,20400.0
2014-10-17 11:00:00,48.64,48.72,48.58,48.68,26500.0,35.4183,35.4765,35.3746,35.4474,26500.0
2014-10-17 11:30:00,48.66,48.75,48.61,48.65,31700.0,35.4328,35.4984,35.3964,35.4256,31700.0
2014-10-17 12:00:00,48.69,48.75,48.61,48.65,5300.0,35.4547,35.4984,35.3964,35.4256,5300.0
2014-10-17 12:30:00,48.71,48.71,48.58,48.63,55000.0,35.4693,35.4693,35.3746,35.411,55000.0
2014-10-17 13:00:00,48.62,48.64,48.52,48.53,11000.0,35.4037,35.4183,35.3309,35.3382,11000.0
2014-10-17 13:30:00,48.52,48.61,48.5,48.5,10000.0,35.3309,35.3964,35.3163,35.3163,10000.0
2014-10-17 14:00:00,48.48,48.51,48.36,48.4,21900.0,35.3018,35.3236,35.2144,35.2435,21900.0
2014-10-17 14:30:00,48.41,48.5,48.39,48.45,17900.0,35.2508,35.3163,35.2362,35.2799,17900.0
2014-10-17 15:00:00,48.42,48.55,48.38,48.53,28700.0,35.2581,35.3527,35.229,35.3382,28700.0
2014-10-17 15:30:00,48.53,48.63,48.52,48.55,53500.0,35.3382,35.411,35.3309,35.3527,53500.0
2014-10-20 09:30:00,48.56,48.68,48.38,48.64,61500.0,35.36,35.4474,35.229,35.4183,61500.0
2014-10-20 10:00:00,48.66,48.76,48.57,48.74,29400.0,35.4328,35.5057,35.3673,35.4911,29400.0
2014-10-20 10:30:00,48.7,48.76,48.66,48.7,23600.0,35.462,35.5057,35.4328,35.462,23600.0
2014-10-20 11:00:00,48.7,48.75,48.65,48.72,29400.0,35.462,35.4984,35.4256,35.4765,29400.0
2014-10-20 11:30:00,48.71,48.76,48.69,48.71,5900.0,35.4693,35.5057,35.4547,35.4693,5900.0
2014-10-20 12:00:00,48.75,48.77,48.73,48.74,10200.0,35.4984,35.5129,35.4838,35.4911,10200.0
2014-10-20 12:30:00,48.7,48.75,48.68,48.71,13900.0,35.462,35.4984,35.4474,35.4693,13900.0
2014-10-20 13:00:00,48.69,48.79,48.69,48.79,6600.0,35.4547,35.5275,35.4547,35.5275,6600.0
2014-10-20 13:30:00,48.81,48.81,48.73,48.77,10100.0,35.5421,35.5421,35.4838,35.5129,10100.0
2014-10-20 14:00:00,48.77,48.86,48.77,48.82,6500.0,35.5129,35.5785,35.5129,35.5494,6500.0
2014-10-20 14:30:00,48.84,48.86,48.82,48.84,13200.0,35.5639,35.5785,35.5494,35.5639,13200.0
2014-10-20 15:00:00,48.86,48.92,48.84,48.84,20900.0,35.5785,35.6222,35.5639,35.5639,20900.0
2014-10-20 15:30:00,48.87,48.91,48.86,48.88,30100.0,35.5858,35.6149,35.5785,35.593,30100.0
2014-10-21 09:30:00,49.1,49.23,49.06,49.22,97700.0,35.7532,35.8479,35.7241,35.8406,97700.0
2014-10-21 10:00:00,49.21,49.25,49.15,49.23,51800.0,35.8333,35.8625,35.7897,35.8479,51800.0
2014-10-21 10:30:00,49.21,49.3,49.19,49.24,10900.0,35.8333,35.8989,35.8188,35.8552,10900.0
2014-10-21 11:00:00,49.24,49.29,49.23,49.28,22500.0,35.8552,35.8916,35.8479,35.8843,22500.0
2014-10-21 11:30:00,49.28,49.35,49.27,49.29,12200.0,35.8843,35.9353,35.877,35.8916,12200.0
2014-10-21 12:00:00,49.31,49.35,49.31,49.32,10700.0,35.9062,35.9353,35.9062,35.9134,10700.0
2014-10-21 12:30:00,49.34,49.34,49.32,49.33,3700.0,35.928,35.928,35.9134,35.9207,3700.0
2014-10-21 13:00:00,49.29,49.31,49.27,49.3,12700.0,35.8916,35.9062,35.877,35.8989,12700.0
2014-10-21 13:30:00,49.26,49.37,49.26,49.35,13000.0,35.8698,35.9499,35.8698,35.9353,13000.0
2014-10-21 14:00:00,49.33,49.37,49.3,49.33,9500.0,35.9207,35.9499,35.8989,35.9207,9500.0
2014-10-21 14:30:00,49.35,49.37,49.31,49.35,5700.0,35.9353,35.9499,35.9062,35.9353,5700.0
2014-10-21 15:00:00,49.35,49.46,49.35,49.45,22800.0,35.9353,36.0154,35.9353,36.0081,22800.0
2014-10-21 15:30:00,49.45,49.46,49.35,49.39,108900.0,36.0081,36.0154,35.9353,35.9644,108900.0
2014-10-22 09:30:00,49.39,49.44,49.28,49.39,22600.0,35.9644,36.0008,35.8843,35.9644,22600.0
2014-10-22 10:00:00,49.4,49.4,49.29,49.39,14300.0,35.9717,35.9717,35.8916,35.9644,14300.0
2014-10-22 10:30:00,49.38,49.38,49.32,49.38,22300.0,35.9571,35.9571,35.9134,35.9571,22300.0
2014-10-22 11:00:00,49.37,49.44,49.36,49.37,13700.0,35.9499,36.0008,35.9426,35.9499,13700.0
2014-10-22 11:30:00,49.38,49.45,49.37,49.41,20000.0,35.9571,36.0081,35.9499,35.979,20000.0
2014-10-22 12:00:00,49.41,49.44,49.29,49.32,23400.0,35.979,36.0008,35.8916,35.9134,23400.0
2014-10-22 12:30:00,49.31,49.32,49.2,49.24,16300.0,35.9062,35.9134,35.8261,35.8552,16300.0
2014-10-22 13:00:00,49.26,49.28,49.15,49.15,4300.0,35.8698,35.8843,35.7897,35.7897,4300.0
2014-10-22 13:30:00,49.11,49.18,49.09,49.09,76400.0,35.7605,35.8115,35.746,35.746,76400.0
2014-10-22 14:00:00,49.08,49.15,49.05,49.07,9000.0,35.7387,35.7897,35.7168,35.7314,9000.0
2014-10-22 14:30:00,49.03,49.12,49.01,49.08,12800.0,35.7023,35.7678,35.6877,35.7387,12800.0
2014-10-22 15:00:00,49.13,49.15,49.05,49.09,10000.0,35.7751,35.7897,35.7168,35.746,10000.0
2014-10-22 15:30:00,49.08,49.08,48.98,49.01,330700.0,35.7387,35.7387,35.6659,35.6877,330700.0
2014-10-23 09:30:00,49.44,49.47,49.34,49.38,21600.0,36.0008,36.0227,35.928,35.9571,21600.0
2014-10-23 10:00:00,49.42,49.48,49.38,49.45,20300.0,35.9863,36.0299,35.9571,36.0081,20300.0
2014-10-23 10:30:00,49.46,49.58,49.45,49.57,40700.0,36.0154,36.1028,36.0081,36.0955,40700.0
2014-10-23 11:00:00,49.6,49.63,49.54,49.56,17600.0,36.1173,36.1392,36.0736,36.0882,17600.0
2014-10-23 11:30:00,49.56,49.6,49.53,49.56,19900.0,36.0882,36.1173,36.0664,36.0882,19900.0
2014-10-23 12:00:00,49.58,49.61,49.57,49.58,11700.0,36.1028,36.1246,36.0955,36.1028,11700.0
2014-10-23 12:30:00,49.58,49.58,49.52,49.52,15700.0,36.1028,36.1028,36.0591,36.0591,15700.0
2014-10-23 13:00:00,49.51,49.56,49.5,49.52,25600.0,36.0518,36.0882,36.0445,36.0591,25600.0
2014-10-23 13:30:00,49.55,49.6,49.55,49.59,26500.0,36.0809,36.1173,36.0809,36.11,26500.0
2014-10-23 14:00:00,49.59,49.67,49.59,49.65,7200.0,36.11,36.1683,36.11,36.1537,7200.0
2014-10-23 14:30:00,49.66,49.66,49.46,49.53,21800.0,36.161,36.161,36.0154,36.0664,21800.0
2014-10-23 15:00:00,49.51,49.54,49.45,49.48,10300.0,36.0518,36.0736,36.0081,36.0299,10300.0
2014-10-23 15:30:00,49.49,49.54,49.42,49.46,26900.0,36.0372,36.0736,35.9863,36.0154,26900.0
2014-10-24 09:30:00,49.58,49.58,49.45,49.55,25700.0,36.1028,36.1028,36.0081,36.0809,25700.0
2014-10-24 10:00:00,49.53,49.58,49.42,49.5,7800.0,36.0664,36.1028,35.9863,36.0445,7800.0
2014-10-24 10:30:00,49.52,49.58,49.52,49.57,6200.0,36.0591,36.1028,36.0591,36.0955,6200.0
2014-10-24 11:00:00,49.58,49.6,49.5,49.58,17100.0,36.1028,36.1173,36.0445,36.1028,17100.0
2014-10-24 11:30:00,49.61,49.68,49.59,49.66,10000.0,36.1246,36.1756,36.11,36.161,10000.0
2014-10-24 12:00:00,49.66,49.71,49.63,49.64,11700.0,36.161,36.1974,36.1392,36.1465,11700.0
2014-10-24 12:30:00,49.63,49.67,49.57,49.59,16000.0,36.1392,36.1683,36.0955,36.11,16000.0
2014-10-24 13:00:00,49.58,49.59,49.51,49.54,4600.0,36.1028,36.11,36.0518,36.0736,4600.0
2014-10-24 13:30:00,49.56,49.65,49.56,49.64,7800.0,36.0882,36.1537,36.0882,36.1465,7800.0
2014-10-24 14:00:00,49.63,49.67,49.62,49.64,21200.0,36.1392,36.1683,36.1319,36.1465,21200.0
2014-10-24 14:30:00,49.66,49.66,49.61,49.62,18200.0,36.161,36.161,36.1246,36.1319,18200.0
2014-10-24 15:00:00,49.66,49.66,49.61,49.62,12000.0,36.161,36.161,36.1246,36.1319,12000.0
2014-10-24 15:30:00,49.63,49.7,49.63,49.7,39200.0,36.1392,36.1901,36.1392,36.1901,39200.0
2014-10-27 09:30:00,49.19,49.2,49.09,49.13,39700.0,35.8188,35.8261,35.746,35.7751,39700.0
2014-10-27 10:00:00,49.11,49.3,49.08,49.28,36600.0,35.7605,35.8989,35.7387,35.8843,36600.0
2014-10-27 10:30:00,49.25,49.34,49.22,49.29,3700.0,35.8625,35.928,35.8406,35.8916,3700.0
2014-10-27 11:00:00,49.35,49.48,49.35,49.4,25600.0,35.9353,36.0299,35.9353,35.9717,25600.0
2014-10-27 11:30:00,49.4,49.42,49.3,49.3,7900.0,35.9717,35.9863,35.8989,35.8989,7900.0
2014-10-27 12:00:00,49.29,49.4,49.29,49.35,17300.0,35.8916,35.9717,35.8916,35.9353,17300.0
2014-10-27 12:30:00,49.32,49.38,49.32,49.38,3800.0,35.9134,35.9571,35.9134,35.9571,3800.0
2014-10-27 13:00:00,49.4,49.44,49.39,49.39,7600.0,35.9717,36.0008,35.9644,35.9644,7600.0
2014-10-27 13:30:00,49.41,49.41,49.35,49.37,20000.0,35.979,35.979,35.9353,35.9499,20000.0
2014-10-27 14:00:00,49.36,49.4,49.35,49.39,127100.0,35.9426,35.9717,35.9353,35.9644,127100.0
2014-10-27 14:30:00,49.35,49.38,49.3,49.31,34200.0,35.9353,35.9571,35.8989,35.9062,34200.0
2014-10-27 15:00:00,49.33,49.37,49.31,49.35,230200.0,35.9207,35.9499,35.9062,35.9353,230200.0
2014-10-27 15:30:00,49.35,49.42,49.35,49.37,189200.0,35.9353,35.9863,35.9353,35.9499,189200.0
2014-10-28 09:30:00,49.8,49.9,49.8,49.9,21200.0,36.263,36.3358,36.263,36.3358,21200.0
2014-10-28 10:00:00,49.87,49.89,49.84,49.85,7400.0,36.3139,36.3285,36.2921,36.2994,7400.0
2014-10-28 10:30:00,49.85,49.92,49.85,49.91,7700.0,36.2994,36.3503,36.2994,36.3431,7700.0
2014-10-28 11:00:00,49.92,49.98,49.92,49.98,11800.0,36.3503,36.394,36.3503,36.394,11800.0
2014-10-28 11:30:00,49.97,49.97,49.92,49.92,15100.0,36.3868,36.3868,36.3503,36.3503,15100.0
2014-10-28 12:00:00,49.93,49.98,49.93,49.97,15400.0,36.3576,36.394,36.3576,36.3868,15400.0
2014-10-28 12:30:00,49.95,49.95,49.87,49.89,11400.0,36.3722,36.3722,36.3139,36.3285,11400.0
2014-10-28 13:00:00,49.91,49.93,49.87,49.93,3800.0,36.3431,36.3576,36.3139,36.3576,3800.0
2014-10-28 13:30:00,49.92,49.98,49.92,49.95,15300.0,36.3503,36.394,36.3503,36.3722,15300.0
2014-10-28 14:00:00,49.97,50.05,49.97,50.05,51200.0,36.3868,36.445,36.3868,36.445,51200.0
2014-10-28 14:30:00,50.05,50.05,50.0,50.02,9500.0,36.445,36.445,36.4086,36.4232,9500.0
2014-10-28 15:00:00,50.04,50.13,50.04,50.12,7000.0,36.4377,36.5033,36.4377,36.496,7000.0
2014-10-28 15:30:00,50.11,50.16,50.06,50.16,13700.0,36.4887,36.5251,36.4523,36.5251,13700.0
2014-10-29 09:30:00,50.39,50.4,50.29,50.4,31700.0,36.6926,36.6999,36.6198,36.6999,31700.0
2014-10-29 10:00:00,50.37,50.39,50.31,50.32,8800.0,36.678,36.6926,36.6343,36.6416,8800.0
2014-10-29 10:30:00,50.35,50.41,50.24,50.26,34900.0,36.6635,36.7071,36.5834,36.5979,34900.0
2014-10-29 11:00:00,50.25,50.34,50.25,50.33,4500.0,36.5906,36.6562,36.5906,36.6489,4500.0
2014-10-29 11:30:00,50.31,50.35,50.29,50.29,34000.0,36.6343,36.6635,36.6198,36.6198,34000.0
2014-10-29 12:00:00,50.28,50.28,50.22,50.22,11700.0,36.6125,36.6125,36.5688,36.5688,11700.0
2014-10-29 12:30:00,50.25,50.27,50.21,50.26,3600.0,36.5906,36.6052,36.5615,36.5979,3600.0
2014-10-29 13:00:00,50.22,50.23,50.2,50.23,15800.0,36.5688,36.5761,36.5542,36.5761,15800.0
2014-10-29 13:30:00,50.21,50.24,50.12,50.24,26100.0,36.5615,36.5834,36.496,36.5834,26100.0
2014-10-29 14:00:00,50.25,50.25,49.72,49.86,22800.0,36.5906,36.5906,36.2047,36.3067,22800.0
2014-10-29 14:30:00,49.92,49.92,49.76,49.87,24800.0,36.3503,36.3503,36.2338,36.3139,24800.0
2014-10-29 15:00:00,49.85,49.85,49.68,49.79,8300.0,36.2994,36.2994,36.1756,36.2557,8300.0
2014-10-29 15:30:00,49.77,49.93,49.77,49.88,10300.0,36.2411,36.3576,36.2411,36.3212,10300.0
2014-10-30 09:30:00,49.85,49.91,49.76,49.8,48700.0,36.2994,36.3431,36.2338,36.263,48700.0
2014-10-30 10:00:00,49.73,49.88,49.73,49.86,7600.0,36.212,36.3212,36.212,36.3067,7600.0
2014-10-30 10:30:00,49.88,49.95,49.81,49.95,5600.0,36.3212,36.3722,36.2702,36.3722,5600.0
2014-10-30 11:00:00,49.95,49.97,49.89,49.9,9900.0,36.3722,36.3868,36.3285,36.3358,9900.0
2014-10-30 11:30:00,49.93,50.06,49.9,50.03,8100.0,36.3576,36.4523,36.3358,36.4304,8100.0
2014-10-30 12:00:00,50.1,50.1,50.04,50.1,12200.0,36.4814,36.4814,36.4377,36.4814,12200.0
2014-10-30 12:30:00,50.08,50.14,50.08,50.08,28700.0,36.4669,36.5105,36.4669,36.4669,28700.0
2014-10-30 13:00:00,50.08,50.24,50.08,50.22,7100.0,36.4669,36.5834,36.4669,36.5688,7100.0
2014-10-30 13:30:00,50.21,50.35,50.21,50.31,6700.0,36.5615,36.6635,36.5615,36.6343,6700.0
2014-10-30 14:00:00,50.29,50.36,50.25,50.25,11600.0,36.6198,36.6707,36.5906,36.5906,11600.0
2014-10-30 14:30:00,50.25,50.27,50.11,50.15,9100.0,36.5906,36.6052,36.4887,36.5178,9100.0
2014-10-30 15:00:00,50.17,50.19,50.12,50.12,77300.0,36.5324,36.547,36.496,36.496,77300.0
2014-10-30 15:30:00,50.15,50.22,50.12,50.17,31100.0,36.5178,36.5688,36.496,36.5324,31100.0
2014-10-31 09:30:00,50.88,50.88,50.63,50.69,51100.0,37.0494,37.0494,36.8673,36.911,51100.0
2014-10-31 10:00:00,50.66,50.8,50.66,50.75,35800.0,36.8892,36.9911,36.8892,36.9547,35800.0
2014-10-31 10:30:00,50.76,50.79,50.71,50.78,35300.0,36.962,36.9839,36.9256,36.9766,35300.0
2014-10-31 11:00:00,50.78,50.83,50.75,50.83,38100.0,36.9766,37.013,36.9547,37.013,38100.0
2014-10-31 11:30:00,50.87,50.87,50.8,50.86,137000.0,37.0421,37.0421,36.9911,37.0348,137000.0
2014-10-31 12:00:00,50.83,50.84,50.76,50.77,425400.0,37.013,37.0203,36.962,36.9693,425400.0
2014-10-31 12:30:00,50.78,50.87,50.78,50.86,10800.0,36.9766,37.0421,36.9766,37.0348,10800.0
2014-10-31 13:00:00,50.86,50.93,50.86,50.91,19700.0,37.0348,37.0858,37.0348,37.0712,19700.0
2014-10-31 13:30:00,50.93,50.93,50.84,50.84,41500.0,37.0858,37.0858,37.0203,37.0203,41500.0
2014-10-31 14:00:00,50.87,50.9,50.85,50.87,3900.0,37.0421,37.064,37.0275,37.0421,3900.0
2014-10-31 14:30:00,50.88,50.88,50.84,50.87,76500.0,37.0494,37.0494,37.0203,37.0421,76500.0
2014-10-31 15:00:00,50.86,50.89,50.83,50.89,37800.0,37.0348,37.0567,37.013,37.0567,37800.0
2014-10-31 15:30:00,50.89,50.97,50.88,50.95,68100.0,37.0567,37.1149,37.0494,37.1004,68100.0
2014-11-03 09:30:00,50.67,50.67,50.5,50.52,66700.0,36.8965,36.8965,36.7727,36.7872,66700.0
2014-11-03 10:00:00,50.5,50.53,50.41,50.41,14200.0,36.7727,36.7945,36.7071,36.7071,14200.0
2014-11-03 10:30:00,50.41,50.47,50.36,50.47,12700.0,36.7071,36.7508,36.6707,36.7508,12700.0
2014-11-03 11:00:00,50.45,50.47,50.38,50.4,13000.0,36.7363,36.7508,36.6853,36.6999,13000.0
2014-11-03 11:30:00,50.43,50.5,50.39,50.5,2700.0,36.7217,36.7727,36.6926,36.7727,2700.0
2014-11-03 12:00:00,50.49,50.51,50.48,50.5,6300.0,36.7654,36.78,36.7581,36.7727,6300.0
2014-11-03 12:30:00,50.5,50.58,50.49,50.58,10300.0,36.7727,36.8309,36.7654,36.8309,10300.0
2014-11-03 13:00:00,50.58,50.58,50.53,50.54,7100.0,36.8309,36.8309,36.7945,36.8018,7100.0
2014-11-03 13:30:00,50.56,50.61,50.54,50.61,17100.0,36.8164,36.8528,36.8018,36.8528,17100.0
2014-11-03 14:00:00,50.59,50.64,50.58,50.59,13000.0,36.8382,36.8746,36.8309,36.8382,13000.0
2014-11-03 14:30:00,50.58,50.58,50.49,50.49,21000.0,36.8309,36.8309,36.7654,36.7654,21000.0
2014-11-03 15:00:00,50.52,50.54,50.48,50.48,24500.0,36.7872,36.8018,36.7581,36.7581,24500.0
2014-11-03 15:30:00,50.47,50.5,50.45,50.5,36500.0,36.7508,36.7727,36.7363,36.7727,36500.0
2014-11-04 09:30:00,50.27,50.29,50.18,50.23,21500.0,36.6052,36.6198,36.5397,36.5761,21500.0
2014-11-04 10:00:00,50.22,50.24,50.15,50.15,20200.0,36.5688,36.5834,36.5178,36.5178,20200.0
2014-11-04 10:30:00,50.14,50.14,50.0,50.0,34500.0,36.5105,36.5105,36.4086,36.4086,34500.0
2014-11-04 11:00:00,50.0,50.03,49.96,50.02,14000.0,36.4086,36.4304,36.3795,36.4232,14000.0
2014-11-04 11:30:00,50.05,50.05,49.98,49.98,5800.0,36.445,36.445,36.394,36.394,5800.0
2014-11-04 12:00:00,50.01,50.14,50.01,50.12,5000.0,36.4159,36.5105,36.4159,36.496,5000.0
2014-11-04 12:30:00,50.13,50.19,50.13,50.15,5400.0,36.5033,36.547,36.5033,36.5178,5400.0
2014-11-04 13:00:00,50.17,50.18,50.1,50.12,12000.0,36.5324,36.5397,36.4814,36.496,12000.0
2014-11-04 13:30:00,50.12,50.24,50.1,50.24,11200.0,36.496,36.5834,36.4814,36.5834,11200.0
2014-11-04 14:00:00,50.23,50.25,50.18,50.2,27300.0,36.5761,36.5906,36.5397,36.5542,27300.0
2014-11-04 14:30:00,50.21,50.24,50.17,50.23,47200.0,36.5615,36.5834,36.5324,36.5761,47200.0
2014-11-04 15:00:00,50.26,50.26,50.22,50.22,50200.0,36.5979,36.5979,36.5688,36.5688,50200.0
2014-11-04 15:30:00,50.2,50.24,50.19,50.24,29300.0,36.5542,36.5834,36.547,36.5834,29300.0
2014-11-05 09:30:00,50.31,50.31,50.13,50.17,39200.0,36.6343,36.6343,36.5033,36.5324,39200.0
2014-11-05 10:00:00,50.17,50.19,50.08,50.08,44000.0,36.5324,36.547,36.4669,36.4669,44000.0
2014-11-05 10:30:00,50.11,50.22,50.08,50.22,9200.0,36.4887,36.5688,36.4669,36.5688,9200.0
2014-11-05 11:00:00,50.27,50.33,50.19,50.25,27400.0,36.6052,36.6489,36.547,36.5906,27400.0
2014-11-05 11:30:00,50.25,50.34,50.24,50.34,6500.0,36.5906,36.6562,36.5834,36.6562,6500.0
2014-11-05 12:00:00,50.34,50.34,50.26,50.26,3100.0,36.6562,36.6562,36.5979,36.5979,3100.0
2014-11-05 12:30:00,50.24,50.32,50.24,50.29,8300.0,36.5834,36.6416,36.5834,36.6198,8300.0
2014-11-05 13:00:00,50.28,50.33,50.27,50.29,5300.0,36.6125,36.6489,36.6052,36.6198,5300.0
2014-11-05 13:30:00,50.3,50.3,50.18,50.2,7200.0,36.6271,36.6271,36.5397,36.5542,7200.0
2014-11-05 14:00:00,50.23,50.26,50.21,50.26,7400.0,36.5761,36.5979,36.5615,36.5979,7400.0
2014-11-05 14:30:00,50.26,50.27,50.22,50.27,15300.0,36.5979,36.6052,36.5688,36.6052,15300.0
2014-11-05 15:00:00,50.28,50.3,50.22,50.26,22700.0,36.6125,36.6271,36.5688,36.5979,22700.0
2014-11-05 15:30:00,50.25,50.3,50.24,50.28,36300.0,36.5906,36.6271,36.5834,36.6125,36300.0
2014-11-06 09:30:00,50.2,50.23,50.11,50.18,18200.0,36.5542,36.5761,36.4887,36.5397,18200.0
2014-11-06 10:00:00,50.18,50.18,49.9,49.96,32400.0,36.5397,36.5397,36.3358,36.3795,32400.0
2014-11-06 10:30:00,49.94,50.05,49.86,50.04,987900.0,36.3649,36.445,36.3067,36.4377,987900.0
2014-11-06 11:00:00,50.04,50.04,49.99,49.99,14300.0,36.4377,36.4377,36.4013,36.4013,14300.0
2014-11-06 11:30:00,49.99,50.0,49.93,49.93,9200.0,36.4013,36.4086,36.3576,36.3576,9200.0
2014-11-06 12:00:00,49.94,49.95,49.9,49.95,11700.0,36.3649,36.3722,36.3358,36.3722,11700.0
2014-11-06 12:30:00,49.95,49.96,49.92,49.96,7600.0,36.3722,36.3795,36.3503,36.3795,7600.0
2014-11-06 13:00:00,49.95,49.95,49.92,49.94,20100.0,36.3722,36.3722,36.3503,36.3649,20100.0
2014-11-06 13:30:00,49.97,50.0,49.97,49.98,14200.0,36.3868,36.4086,36.3868,36.394,14200.0
2014-11-06 14:00:00,49.98,49.98,49.9,49.91,23000.0,36.394,36.394,36.3358,36.3431,23000.0
2014-11-06 14:30:00,49.91,49.94,49.88,49.92,18300.0,36.3431,36.3649,36.3212,36.3503,18300.0
2014-11-06 15:00:00,49.91,49.95,49.88,49.92,29900.0,36.3431,36.3722,36.3212,36.3503,29900.0
2014-11-06 15:30:00,49.93,49.94,49.9,49.93,28100.0,36.3576,36.3649,36.3358,36.3576,28100.0
2014-11-07 09:30:00,49.85,49.93,49.74,49.74,33900.0,36.2994,36.3576,36.2193,36.2193,33900.0
2014-11-07 10:00:00,49.81,49.84,49.78,49.8,13100.0,36.2702,36.2921,36.2484,36.263,13100.0
2014-11-07 10:30:00,49.83,49.92,49.78,49.92,5300.0,36.2848,36.3503,36.2484,36.3503,5300.0
2014-11-07 11:00:00,49.92,49.92,49.87,49.89,5500.0,36.3503,36.3503,36.3139,36.3285,5500.0
2014-11-07 11:30:00,49.88,49.9,49.87,49.88,10100.0,36.3212,36.3358,36.3139,36.3212,10100.0
2014-11-07 12:00:00,49.88,49.91,49.85,49.91,13300.0,36.3212,36.3431,36.2994,36.3431,13300.0
2014-11-07 12:30:00,49.89,49.92,49.89,49.92,7600.0,36.3285,36.3503,36.3285,36.3503,7600.0
2014-11-07 13:00:00,49.92,49.94,49.9,49.93,7400.0,36.3503,36.3649,36.3358,36.3576,7400.0
2014-11-07 13:30:00,49.92,50.01,49.92,49.95,9800.0,36.3503,36.4159,36.3503,36.3722,9800.0
2014-11-07 14:00:00,49.98,49.98,49.9,49.91,18500.0,36.394,36.394,36.3358,36.3431,18500.0
2014-11-07 14:30:00,49.91,49.93,49.88,49.88,7600.0,36.3431,36.3576,36.3212,36.3212,7600.0
2014-11-07 15:00:00,49.92,49.95,49.9,49.91,29000.0,36.3503,36.3722,36.3358,36.3431,29000.0
2014-11-07 15:30:00,49.9,50.04,49.9,50.04,45000.0,36.3358,36.4377,36.3358,36.4377,45000.0
2014-11-10 09:30:00,50.33,50.33,50.07,50.19,41400.0,36.6489,36.6489,36.4596,36.547,41400.0
2014-11-10 10:00:00,50.16,50.2,50.14,50.17,15200.0,36.5251,36.5542,36.5105,36.5324,15200.0
2014-11-10 10:30:00,50.17,50.3,50.17,50.3,5700.0,36.5324,36.6271,36.5324,36.6271,5700.0
2014-11-10 11:00:00,50.26,50.28,50.22,50.26,16900.0,36.5979,36.6125,36.5688,36.5979,16900.0
2014-11-10 11:30:00,50.29,50.3,50.24,50.25,19100.0,36.6198,36.6271,36.5834,36.5906,19100.0
2014-11-10 12:00:00,50.25,50.27,50.2,50.21,11400.0,36.5906,36.6052,36.5542,36.5615,11400.0
2014-11-10 12:30:00,50.21,50.24,50.19,50.19,29800.0,36.5615,36.5834,36.547,36.547,29800.0
2014-11-10 13:00:00,50.22,50.22,50.16,50.22,31200.0,36.5688,36.5688,36.5251,36.5688,31200.0
2014-11-10 13:30:00,50.2,50.22,50.14,50.14,38300.0,36.5542,36.5688,36.5105,36.5105,38300.0
2014-11-10 14:00:00,50.14,50.22,50.14,50.2,56700.0,36.5105,36.5688,36.5105,36.5542,56700.0
2014-11-10 14:30:00,50.18,50.19,50.14,50.19,44500.0,36.5397,36.547,36.5105,36.547,44500.0
2014-11-10 15:00:00,50.18,50.22,50.16,50.18,93700.0,36.5397,36.5688,36.5251,36.5397,93700.0
2014-11-10 15:30:00,50.18,50.21,50.13,50.16,61400.0,36.5397,36.5615,36.5033,36.5251,61400.0
2014-11-11 09:30:00,50.3,50.31,50.18,50.23,9700.0,36.6271,36.6343,36.5397,36.5761,9700.0
2014-11-11 10:00:00,50.25,50.29,50.19,50.29,12000.0,36.5906,36.6198,36.547,36.6198,12000.0
2014-11-11 10:30:00,50.28,50.31,50.28,50.3,1700.0,36.6125,36.6343,36.6125,36.6271,1700.0
2014-11-11 11:00:00,50.3,50.38,50.29,50.38,25300.0,36.6271,36.6853,36.6198,36.6853,25300.0
2014-11-11 11:30:00,50.34,50.36,50.31,50.32,15900.0,36.6562,36.6707,36.6343,36.6416,15900.0
2014-11-11 12:00:00,50.35,50.36,50.31,50.33,7700.0,36.6635,36.6707,36.6343,36.6489,7700.0
2014-11-11 12:30:00,50.34,50.35,50.32,50.33,7200.0,36.6562,36.6635,36.6416,36.6489,7200.0
2014-11-11 13:00:00,50.32,50.37,50.32,50.35,4100.0,36.6416,36.678,36.6416,36.6635,4100.0
2014-11-11 13:30:00,50.38,50.42,50.37,50.38,28100.0,36.6853,36.7144,36.678,36.6853,28100.0
2014-11-11 14:00:00,50.41,50.46,50.39,50.43,33900.0,36.7071,36.7436,36.6926,36.7217,33900.0
2014-11-11 14:30:00,50.42,50.43,50.39,50.42,11600.0,36.7144,36.7217,36.6926,36.7144,11600.0
2014-11-11 15:00:00,50.41,50.44,50.41,50.42,6600.0,36.7071,36.729,36.7071,36.7144,6600.0
2014-11-11 15:30:00,50.41,50.44,50.39,50.41,36800.0,36.7071,36.729,36.6926,36.7071,36800.0
2014-11-12 09:30:00,50.08,50.1,50.04,50.06,166300.0,36.4669,36.4814,36.4377,36.4523,166300.0
2014-11-12 10:00:00,50.1,50.23,50.08,50.18,54900.0,36.4814,36.5761,36.4669,36.5397,54900.0
2014-11-12 10:30:00,50.2,50.2,50.14,50.14,19300.0,36.5542,36.5542,36.5105,36.5105,19300.0
2014-11-12 11:00:00,50.15,50.15,50.08,50.12,12800.0,36.5178,36.5178,36.4669,36.496,12800.0
2014-11-12 11:30:00,50.13,50.19,50.1,50.16,19800.0,36.5033,36.547,36.4814,36.5251,19800.0
2014-11-12 12:00:00,50.18,50.18,50.09,50.13,6900.0,36.5397,36.5397,36.4741,36.5033,6900.0
2014-11-12 12:30:00,50.13,50.13,50.11,50.13,1100.0,36.5033,36.5033,36.4887,36.5033,1100.0
2014-11-12 13:00:00,50.13,50.15,50.11,50.15,17700.0,36.5033,36.5178,36.4887,36.5178,17700.0
2014-11-12 13:30:00,50.15,50.15,50.09,50.11,7000.0,36.5178,36.5178,36.4741,36.4887,7000.0
2014-11-12 14:00:00,50.1,50.11,50.09,50.09,7300.0,36.4814,36.4887,36.4741,36.4741,7300.0
2014-11-12 14:30:00,50.1,50.11,50.04,50.07,16000.0,36.4814,36.4887,36.4377,36.4596,16000.0
2014-11-12 15:00:00,50.04,50.1,50.03,50.09,16400.0,36.4377,36.4814,36.4304,36.4741,16400.0
2014-11-12 15:30:00,50.1,50.17,50.09,50.13,54500.0,36.4814,36.5324,36.4741,36.5033,54500.0
2014-11-13 09:30:00,50.28,50.34,50.23,50.31,38200.0,36.6125,36.6562,36.5761,36.6343,38200.0
2014-11-13 10:00:00,50.31,50.36,50.28,50.35,7000.0,36.6343,36.6707,36.6125,36.6635,7000.0
2014-11-13 10:30:00,50.35,50.4,50.31,50.31,20000.0,36.6635,36.6999,36.6343,36.6343,20000.0
2014-11-13 11:00:00,50.35,50.35,50.21,50.24,14900.0,36.6635,36.6635,36.5615,36.5834,14900.0
2014-11-13 11:30:00,50.24,50.25,50.17,50.2,9000.0,36.5834,36.5906,36.5324,36.5542,9000.0
2014-11-13 12:00:00,50.2,50.24,50.16,50.21,34200.0,36.5542,36.5834,36.5251,36.5615,34200.0
2014-11-13 12:30:00,50.19,50.24,50.19,50.21,39000.0,36.547,36.5834,36.547,36.5615,39000.0
2014-11-13 13:00:00,50.21,50.21,50.11,50.11,6200.0,36.5615,36.5615,36.4887,36.4887,6200.0
2014-11-13 13:30:00,50.13,50.17,50.07,50.15,142600.0,36.5033,36.5324,36.4596,36.5178,142600.0
2014-11-13 14:00:00,50.15,50.16,50.05,50.1,36300.0,36.5178,36.5251,36.445,36.4814,36300.0
2014-11-13 14:30:00,50.14,50.2,50.1,50.19,412500.0,36.5105,36.5542,36.4814,36.547,412500.0
2014-11-13 15:00:00,50.19,50.25,50.17,50.19,21700.0,36.547,36.5906,36.5324,36.547,21700.0
2014-11-13 15:30:00,50.19,50.28,50.17,50.23,29200.0,36.547,36.6125,36.5324,36.5761,29200.0
2014-11-14 09:30:00,49.89,50.12,49.89,50.07,36400.0,36.3285,36.496,36.3285,36.4596,36400.0
2014-11-14 10:00:00,50.09,50.18,50.07,50.14,127400.0,36.4741,36.5397,36.4596,36.5105,127400.0
2014-11-14 10:30:00,50.13,50.21,50.08,50.16,48400.0,36.5033,36.5615,36.4669,36.5251,48400.0
2014-11-14 11:00:00,50.19,50.19,50.15,50.17,3500.0,36.547,36.547,36.5178,36.5324,3500.0
2014-11-14 11:30:00,50.17,50.24,50.17,50.24,28500.0,36.5324,36.5834,36.5324,36.5834,28500.0
2014-11-14 12:00:00,50.24,50.34,50.23,50.34,9200.0,36.5834,36.6562,36.5761,36.6562,9200.0
2014-11-14 12:30:00,50.33,50.34,50.32,50.32,5000.0,36.6489,36.6562,36.6416,36.6416,5000.0
2014-11-14 13:00:00,50.31,50.36,50.31,50.34,6900.0,36.6343,36.6707,36.6343,36.6562,6900.0
2014-11-14 13:30:00,50.34,50.37,50.32,50.34,8200.0,36.6562,36.678,36.6416,36.6562,8200.0
2014-11-14 14:00:00,50.34,50.38,50.31,50.37,17500.0,36.6562,36.6853,36.6343,36.678,17500.0
2014-11-14 14:30:00,50.39,50.39,50.32,50.34,11700.0,36.6926,36.6926,36.6416,36.6562,11700.0
2014-11-14 15:00:00,50.34,50.36,50.33,50.35,15200.0,36.6562,36.6707,36.6489,36.6635,15200.0
2014-11-14 15:30:00,50.36,50.39,50.34,50.35,13700.0,36.6707,36.6926,36.6562,36.6635,13700.0
2014-11-17 09:30:00,50.07,50.07,49.97,50.02,55100.0,36.4596,36.4596,36.3868,36.4232,55100.0
2014-11-17 10:00:00,50.02,50.18,50.0,50.17,28100.0,36.4232,36.5397,36.4086,36.5324,28100.0
2014-11-17 10:30:00,50.17,50.17,50.03,50.1,25000.0,36.5324,36.5324,36.4304,36.4814,25000.0
2014-11-17 11:00:00,50.08,50.11,50.04,50.04,41300.0,36.4669,36.4887,36.4377,36.4377,41300.0
2014-11-17 11:30:00,50.04,50.1,50.02,50.07,27400.0,36.4377,36.4814,36.4232,36.4596,27400.0
2014-11-17 12:00:00,50.08,50.12,50.05,50.12,31000.0,36.4669,36.496,36.445,36.496,31000.0
2014-11-17 12:30:00,50.1,50.13,50.07,50.11,11900.0,36.4814,36.5033,36.4596,36.4887,11900.0
2014-11-17 13:00:00,50.11,50.16,50.09,50.13,15200.0,36.4887,36.5251,36.4741,36.5033,15200.0
2014-11-17 13:30:00,50.13,50.17,50.1,50.16,40400.0,36.5033,36.5324,36.4814,36.5251,40400.0
2014-11-17 14:00:00,50.13,50.16,50.12,50.13,15100.0,36.5033,36.5251,36.496,36.5033,15100.0
2014-11-17 14:30:00,50.13,50.17,50.11,50.11,15500.0,36.5033,36.5324,36.4887,36.4887,15500.0
2014-11-17 15:00:00,50.11,50.16,50.09,50.16,26400.0,36.4887,36.5251,36.4741,36.5251,26400.0
2014-11-17 15:30:00,50.16,50.16,50.08,50.13,103100.0,36.5251,36.5251,36.4669,36.5033,103100.0
2014-11-18 09:30:00,50.45,50.46,50.36,50.43,10400.0,36.7363,36.7436,36.6707,36.7217,10400.0
2014-11-18 10:00:00,50.44,50.47,50.41,50.44,17300.0,36.729,36.7508,36.7071,36.729,17300.0
2014-11-18 10:30:00,50.44,50.45,50.37,50.45,16500.0,36.729,36.7363,36.678,36.7363,16500.0
2014-11-18 11:00:00,50.46,50.48,50.44,50.48,4700.0,36.7436,36.7581,36.729,36.7581,4700.0
2014-11-18 11:30:00,50.48,50.51,50.47,50.49,4600.0,36.7581,36.78,36.7508,36.7654,4600.0
2014-11-18 12:00:00,50.51,50.55,50.5,50.55,8700.0,36.78,36.8091,36.7727,36.8091,8700.0
2014-11-18 12:30:00,50.54,50.57,50.53,50.53,14900.0,36.8018,36.8237,36.7945,36.7945,14900.0
2014-11-18 13:00:00,50.54,50.62,50.54,50.62,8900.0,36.8018,36.8601,36.8018,36.8601,8900.0
2014-11-18 13:30:00,50.63,50.63,50.55,50.57,7700.0,36.8673,36.8673,36.8091,36.8237,7700.0
2014-11-18 14:00:00,50.57,50.63,50.57,50.62,11400.0,36.8237,36.8673,36.8237,36.8601,11400.0
2014-11-18 14:30:00,50.64,50.64,50.61,50.62,27700.0,36.8746,36.8746,36.8528,36.8601,27700.0
2014-11-18 15:00:00,50.62,50.65,50.61,50.63,16800.0,36.8601,36.8819,36.8528,36.8673,16800.0
2014-11-18 15:30:00,50.62,50.64,50.58,50.6,658800.0,36.8601,36.8746,36.8309,36.8455,658800.0
2014-11-19 09:30:00,50.53,50.53,50.4,50.41,17400.0,36.7945,36.7945,36.6999,36.7071,17400.0
2014-11-19 10:00:00,50.36,50.38,50.32,50.38,9400.0,36.6707,36.6853,36.6416,36.6853,9400.0
2014-11-19 10:30:00,50.34,50.35,50.27,50.32,11000.0,36.6562,36.6635,36.6052,36.6416,11000.0
2014-11-19 11:00:00,50.3,50.39,50.28,50.39,19200.0,36.6271,36.6926,36.6125,36.6926,19200.0
2014-11-19 11:30:00,50.35,50.44,50.35,50.42,6400.0,36.6635,36.729,36.6635,36.7144,6400.0
2014-11-19 12:00:00,50.43,50.47,50.43,50.47,2300.0,36.7217,36.7508,36.7217,36.7508,2300.0
2014-11-19 12:30:00,50.45,50.47,50.43,50.45,9700.0,36.7363,36.7508,36.7217,36.7363,9700.0
2014-11-19 13:00:00,50.48,50.49,50.45,50.48,4100.0,36.7581,36.7654,36.7363,36.7581,4100.0
2014-11-19 13:30:00,50.48,50.52,50.46,50.51,14300.0,36.7581,36.7872,36.7436,36.78,14300.0
2014-11-19 14:00:00,50.53,50.64,50.5,50.55,69300.0,36.7945,36.8746,36.7727,36.8091,69300.0
2014-11-19 14:30:00,50.5,50.51,50.38,50.44,41800.0,36.7727,36.78,36.6853,36.729,41800.0
2014-11-19 15:00:00,50.45,50.51,50.41,50.48,65200.0,36.7363,36.78,36.7071,36.7581,65200.0
2014-11-19 15:30:00,50.48,50.5,50.44,50.48,19100.0,36.7581,36.7727,36.729,36.7581,19100.0
2014-11-20 09:30:00,50.18,50.26,50.11,50.24,22400.0,36.5397,36.5979,36.4887,36.5834,22400.0
2014-11-20 10:00:00,50.27,50.27,50.2,50.26,12700.0,36.6052,36.6052,36.5542,36.5979,12700.0
2014-11-20 10:30:00,50.27,50.35,50.27,50.29,12800.0,36.6052,36.6635,36.6052,36.6198,12800.0
2014-11-20 11:00:00,50.28,50.35,50.27,50.32,15100.0,36.6125,36.6635,36.6052,36.6416,15100.0
2014-11-20 11:30:00,50.33,50.33,50.27,50.27,6600.0,36.6489,36.6489,36.6052,36.6052,6600.0
2014-11-20 12:00:00,50.28,50.3,50.27,50.3,9200.0,36.6125,36.6271,36.6052,36.6271,9200.0
2014-11-20 12:30:00,50.32,50.33,50.28,50.29,7600.0,36.6416,36.6489,36.6125,36.6198,7600.0
2014-11-20 13:00:00,50.3,50.35,50.29,50.34,14200.0,36.6271,36.6635,36.6198,36.6562,14200.0
2014-11-20 13:30:00,50.35,50.38,50.3,50.35,20000.0,36.6635,36.6853,36.6271,36.6635,20000.0
2014-11-20 14:00:00,50.36,50.39,50.35,50.39,13200.0,36.6707,36.6926,36.6635,36.6926,13200.0
2014-11-20 14:30:00,50.39,50.39,50.32,50.34,14700.0,36.6926,36.6926,36.6416,36.6562,14700.0
2014-11-20 15:00:00,50.35,50.35,50.32,50.35,13000.0,36.6635,36.6635,36.6416,36.6635,13000.0
2014-11-20 15:30:00,50.34,50.36,50.3,50.33,18000.0,36.6562,36.6707,36.6271,36.6489,18000.0
2014-11-21 09:30:00,51.07,51.09,51.01,51.08,41600.0,37.1877,37.2023,37.1441,37.195,41600.0
2014-11-21 10:00:00,51.07,51.1,51.02,51.08,9300.0,37.1877,37.2096,37.1513,37.195,9300.0
2014-11-21 10:30:00,51.06,51.07,51.0,51.0,16400.0,37.1805,37.1877,37.1368,37.1368,16400.0
2014-11-21 11:00:00,50.99,51.02,50.96,51.01,13400.0,37.1295,37.1513,37.1076,37.1441,13400.0
2014-11-21 11:30:00,51.0,51.01,50.9,50.94,15400.0,37.1368,37.1441,37.064,37.0931,15400.0
2014-11-21 12:00:00,50.93,50.93,50.83,50.84,24700.0,37.0858,37.0858,37.013,37.0203,24700.0
2014-11-21 12:30:00,50.83,50.88,50.81,50.85,15800.0,37.013,37.0494,36.9984,37.0275,15800.0
2014-11-21 13:00:00,50.86,50.86,50.78,50.82,16700.0,37.0348,37.0348,36.9766,37.0057,16700.0
2014-11-21 13:30:00,50.79,50.9,50.79,50.9,14000.0,36.9839,37.064,36.9839,37.064,14000.0
2014-11-21 14:00:00,50.89,50.92,50.85,50.85,8400.0,37.0567,37.0785,37.0275,37.0275,8400.0
2014-11-21 14:30:00,50.85,50.93,50.85,50.91,21600.0,37.0275,37.0858,37.0275,37.0712,21600.0
2014-11-21 15:00:00,50.92,50.96,50.91,50.95,18400.0,37.0785,37.1076,37.0712,37.1004,18400.0
2014-11-21 15:30:00,50.95,50.97,50.92,50.95,16300.0,37.1004,37.1149,37.0785,37.1004,16300.0
2014-11-24 09:30:00,51.09,51.11,50.93,50.93,42300.0,37.2023,37.2169,37.0858,37.0858,42300.0
2014-11-24 10:00:00,50.93,51.01,50.92,51.0,17200.0,37.0858,37.1441,37.0785,37.1368,17200.0
2014-11-24 10:30:00,50.99,51.02,50.95,50.95,36700.0,37.1295,37.1513,37.1004,37.1004,36700.0
2014-11-24 11:00:00,50.95,50.98,50.9,50.93,18100.0,37.1004,37.1222,37.064,37.0858,18100.0
2014-11-24 11:30:00,50.97,50.97,50.9,50.9,17500.0,37.1149,37.1149,37.064,37.064,17500.0
2014-11-24 12:00:00,50.89,50.92,50.87,50.91,11500.0,37.0567,37.0785,37.0421,37.0712,11500.0
2014-11-24 12:30:00,50.9,50.91,50.87,50.87,16300.0,37.064,37.0712,37.0421,37.0421,16300.0
2014-11-24 13:00:00,50.88,50.92,50.87,50.9,11900.0,37.0494,37.0785,37.0421,37.064,11900.0
2014-11-24 13:30:00,50.91,50.92,50.88,50.88,8700.0,37.0712,37.0785,37.0494,37.0494,8700.0
2014-11-24 14:00:00,50.9,50.94,50.89,50.92,20300.0,37.064,37.0931,37.0567,37.0785,20300.0
2014-11-24 14:30:00,50.92,50.93,50.9,50.9,27400.0,37.0785,37.0858,37.064,37.064,27400.0
2014-11-24 15:00:00,50.91,50.93,50.89,50.92,45300.0,37.0712,37.0858,37.0567,37.0785,45300.0
2014-11-24 15:30:00,50.91,50.98,50.9,50.95,31300.0,37.0712,37.1222,37.064,37.1004,31300.0
2014-11-25 09:30:00,51.1,51.13,51.06,51.12,26500.0,37.2096,37.2314,37.1805,37.2242,26500.0
2014-11-25 10:00:00,51.12,51.14,51.02,51.09,11600.0,37.2242,37.2387,37.1513,37.2023,11600.0
2014-11-25 10:30:00,51.09,51.09,51.0,51.04,31500.0,37.2023,37.2023,37.1368,37.1659,31500.0
2014-11-25 11:00:00,51.03,51.05,50.97,50.99,19100.0,37.1586,37.1732,37.1149,37.1295,19100.0
2014-11-25 11:30:00,50.97,51.08,50.97,51.06,16800.0,37.1149,37.195,37.1149,37.1805,16800.0
2014-11-25 12:00:00,51.06,51.06,51.02,51.03,27000.0,37.1805,37.1805,37.1513,37.1586,27000.0
2014-11-25 12:30:00,51.03,51.1,51.02,51.05,7300.0,37.1586,37.2096,37.1513,37.1732,7300.0
2014-11-25 13:00:00,51.05,51.09,51.04,51.08,8600.0,37.1732,37.2023,37.1659,37.195,8600.0
2014-11-25 13:30:00,51.07,51.11,51.07,51.1,17400.0,37.1877,37.2169,37.1877,37.2096,17400.0
2014-11-25 14:00:00,51.1,51.14,51.08,51.11,50600.0,37.2096,37.2387,37.195,37.2169,50600.0
2014-11-25 14:30:00,51.11,51.12,51.04,51.05,14500.0,37.2169,37.2242,37.1659,37.1732,14500.0
2014-11-25 15:00:00,51.05,51.1,51.04,51.1,11000.0,37.1732,37.2096,37.1659,37.2096,11000.0
2014-11-25 15:30:00,51.1,51.1,51.05,51.05,30200.0,37.2096,37.2096,37.1732,37.1732,30200.0
2014-11-26 09:30:00,51.2,51.25,51.12,51.19,21200.0,37.2824,37.3188,37.2242,37.2751,21200.0
2014-11-26 10:00:00,51.2,51.25,51.18,51.24,50800.0,37.2824,37.3188,37.2678,37.3115,50800.0
2014-11-26 10:30:00,51.24,51.27,51.21,51.27,21900.0,37.3115,37.3334,37.2897,37.3334,21900.0
2014-11-26 11:00:00,51.26,51.3,51.22,51.25,18800.0,37.3261,37.3552,37.297,37.3188,18800.0
2014-11-26 11:30:00,51.28,51.28,51.22,51.26,17000.0,37.3407,37.3407,37.297,37.3261,17000.0
2014-11-26 12:00:00,51.28,51.29,51.25,51.29,18700.0,37.3407,37.3479,37.3188,37.3479,18700.0
2014-11-26 12:30:00,51.29,51.3,51.26,51.28,10300.0,37.3479,37.3552,37.3261,37.3407,10300.0
2014-11-26 13:00:00,51.28,51.29,51.24,51.27,28300.0,37.3407,37.3479,37.3115,37.3334,28300.0
2014-11-26 13:30:00,51.28,51.31,51.28,51.29,14700.0,37.3407,37.3625,37.3407,37.3479,14700.0
2014-11-26 14:00:00,51.29,51.29,51.22,51.27,19100.0,37.3479,37.3479,37.297,37.3334,19100.0
2014-11-26 14:30:00,51.26,51.28,51.24,51.28,13700.0,37.3261,37.3407,37.3115,37.3407,13700.0
2014-11-26 15:00:00,51.25,51.28,51.25,51.28,12200.0,37.3188,37.3407,37.3188,37.3407,12200.0
2014-11-26 15:30:00,51.27,51.32,51.25,51.32,10500.0,37.3334,37.3698,37.3188,37.3698,10500.0
2014-11-28 09:30:00,50.94,50.95,50.77,50.83,63100.0,37.0931,37.1004,36.9693,37.013,63100.0
2014-11-28 10:00:00,50.8,50.83,50.71,50.71,11500.0,36.9911,37.013,36.9256,36.9256,11500.0
2014-11-28 10:30:00,50.74,50.78,50.71,50.77,14300.0,36.9474,36.9766,36.9256,36.9693,14300.0
2014-11-28 11:00:00,50.76,50.83,50.74,50.77,13500.0,36.962,37.013,36.9474,36.9693,13500.0
2014-11-28 11:30:00,50.81,50.83,50.74,50.74,12700.0,36.9984,37.013,36.9474,36.9474,12700.0
2014-11-28 12:00:00,50.78,50.78,50.71,50.71,21700.0,36.9766,36.9766,36.9256,36.9256,21700.0
2014-11-28 12:30:00,50.71,50.71,50.64,50.68,7600.0,36.9256,36.9256,36.8746,36.9038,7600.0
2014-12-01 09:30:00,50.61,50.67,50.46,50.51,53500.0,36.8528,36.8965,36.7436,36.78,53500.0
2014-12-01 10:00:00,50.55,50.56,50.44,50.51,25300.0,36.8091,36.8164,36.729,36.78,25300.0
2014-12-01 10:30:00,50.48,50.49,50.32,50.32,22500.0,36.7581,36.7654,36.6416,36.6416,22500.0
2014-12-01 11:00:00,50.33,50.44,50.31,50.41,18300.0,36.6489,36.729,36.6343,36.7071,18300.0
2014-12-01 11:30:00,50.43,50.46,50.41,50.41,9700.0,36.7217,36.7436,36.7071,36.7071,9700.0
2014-12-01 12:00:00,50.43,50.47,50.42,50.45,12400.0,36.7217,36.7508,36.7144,36.7363,12400.0
2014-12-01 12:30:00,50.46,50.47,50.41,50.47,8600.0,36.7436,36.7508,36.7071,36.7508,8600.0
2014-12-01 13:00:00,50.51,50.56,50.51,50.54,7000.0,36.78,36.8164,36.78,36.8018,7000.0
2014-12-01 13:30:00,50.56,50.58,50.49,50.49,9300.0,36.8164,36.8309,36.7654,36.7654,9300.0
2014-12-01 14:00:00,50.49,50.49,50.4,50.43,14900.0,36.7654,36.7654,36.6999,36.7217,14900.0
2014-12-01 14:30:00,50.41,50.48,50.41,50.45,7200.0,36.7071,36.7581,36.7071,36.7363,7200.0
2014-12-01 15:00:00,50.48,50.51,50.42,50.51,391100.0,36.7581,36.78,36.7144,36.78,391100.0
2014-12-01 15:30:00,50.48,50.51,50.46,50.47,19200.0,36.7581,36.78,36.7436,36.7508,19200.0
2014-12-02 09:30:00,50.64,50.65,50.47,50.51,17700.0,36.8746,36.8819,36.7508,36.78,17700.0
2014-12-02 10:00:00,50.48,50.59,50.48,50.56,9900.0,36.7581,36.8382,36.7581,36.8164,9900.0
2014-12-02 10:30:00,50.54,50.56,50.48,50.56,34600.0,36.8018,36.8164,36.7581,36.8164,34600.0
2014-12-02 11:00:00,50.57,50.61,50.51,50.51,17100.0,36.8237,36.8528,36.78,36.78,17100.0
2014-12-02 11:30:00,50.53,50.57,50.5,50.57,11300.0,36.7945,36.8237,36.7727,36.8237,11300.0
2014-12-02 12:00:00,50.56,50.61,50.54,50.57,11600.0,36.8164,36.8528,36.8018,36.8237,11600.0
2014-12-02 12:30:00,50.57,50.58,50.51,50.51,7300.0,36.8237,36.8309,36.78,36.78,7300.0
2014-12-02 13:00:00,50.52,50.57,50.52,50.53,16000.0,36.7872,36.8237,36.7872,36.7945,16000.0
2014-12-02 13:30:00,50.55,50.59,50.5,50.5,38400.0,36.8091,36.8382,36.7727,36.7727,38400.0
2014-12-02 14:00:00,50.51,50.53,50.5,50.5,6500.0,36.78,36.7945,36.7727,36.7727,6500.0
2014-12-02 14:30:00,50.52,50.57,50.5,50.57,54500.0,36.7872,36.8237,36.7727,36.8237,54500.0
2014-12-02 15:00:00,50.54,50.59,50.53,50.54,40500.0,36.8018,36.8382,36.7945,36.8018,40500.0
2014-12-02 15:30:00,50.53,50.58,50.52,50.54,38400.0,36.7945,36.8309,36.7872,36.8018,38400.0
2014-12-03 09:30:00,50.54,50.6,50.48,50.6,23100.0,36.8018,36.8455,36.7581,36.8455,23100.0
2014-12-03 10:00:00,50.56,50.62,50.52,50.62,11700.0,36.8164,36.8601,36.7872,36.8601,11700.0
2014-12-03 10:30:00,50.64,50.68,50.63,50.66,16500.0,36.8746,36.9038,36.8673,36.8892,16500.0
2014-12-03 11:00:00,50.68,50.69,50.56,50.6,301200.0,36.9038,36.911,36.8164,36.8455,301200.0
2014-12-03 11:30:00,50.6,50.64,50.56,50.58,13100.0,36.8455,36.8746,36.8164,36.8309,13100.0
2014-12-03 12:00:00,50.6,50.62,50.56,50.61,14900.0,36.8455,36.8601,36.8164,36.8528,14900.0
2014-12-03 12:30:00,50.58,50.62,50.56,50.6,19300.0,36.8309,36.8601,36.8164,36.8455,19300.0
2014-12-03 13:00:00,50.62,50.62,50.59,50.62,7100.0,36.8601,36.8601,36.8382,36.8601,7100.0
2014-12-03 13:30:00,50.61,50.62,50.58,50.6,8600.0,36.8528,36.8601,36.8309,36.8455,8600.0
2014-12-03 14:00:00,50.6,50.63,50.59,50.63,4400.0,36.8455,36.8673,36.8382,36.8673,4400.0
2014-12-03 14:30:00,50.63,50.64,50.6,50.63,24600.0,36.8673,36.8746,36.8455,36.8673,24600.0
2014-12-03 15:00:00,50.62,50.67,50.6,50.66,13400.0,36.8601,36.8965,36.8455,36.8892,13400.0
2014-12-03 15:30:00,50.67,50.68,50.63,50.65,21300.0,36.8965,36.9038,36.8673,36.8819,21300.0
2014-12-04 09:30:00,50.62,50.65,50.41,50.46,41800.0,36.8601,36.8819,36.7071,36.7436,41800.0
2014-12-04 10:00:00,50.49,50.5,50.41,50.46,21400.0,36.7654,36.7727,36.7071,36.7436,21400.0
2014-12-04 10:30:00,50.45,50.48,50.38,50.48,4700.0,36.7363,36.7581,36.6853,36.7581,4700.0
2014-12-04 11:00:00,50.49,50.53,50.45,50.49,7600.0,36.7654,36.7945,36.7363,36.7654,7600.0
2014-12-04 11:30:00,50.49,50.56,50.46,50.56,5400.0,36.7654,36.8164,36.7436,36.8164,5400.0
2014-12-04 12:00:00,50.54,50.57,50.52,50.55,19400.0,36.8018,36.8237,36.7872,36.8091,19400.0
2014-12-04 12:30:00,50.54,50.67,50.53,50.62,32300.0,36.8018,36.8965,36.7945,36.8601,32300.0
2014-12-04 13:00:00,50.63,50.67,50.63,50.65,35700.0,36.8673,36.8965,36.8673,36.8819,35700.0
2014-12-04 13:30:00,50.64,50.66,50.6,50.6,5500.0,36.8746,36.8892,36.8455,36.8455,5500.0
2014-12-04 14:00:00,50.6,50.61,50.57,50.58,5700.0,36.8455,36.8528,36.8237,36.8309,5700.0
2014-12-04 14:30:00,50.59,50.59,50.5,50.53,10600.0,36.8382,36.8382,36.7727,36.7945,10600.0
2014-12-04 15:00:00,50.53,50.58,50.43,50.43,51100.0,36.7945,36.8309,36.7217,36.7217,51100.0
2014-12-04 15:30:00,50.45,50.51,50.43,50.49,47000.0,36.7363,36.78,36.7217,36.7654,47000.0
2014-12-05 09:30:00,50.51,50.51,50.35,50.37,22100.0,36.78,36.78,36.6635,36.678,22100.0
2014-12-05 10:00:00,50.37,50.44,50.37,50.42,9100.0,36.678,36.729,36.678,36.7144,9100.0
2014-12-05 10:30:00,50.46,50.49,50.43,50.47,29700.0,36.7436,36.7654,36.7217,36.7508,29700.0
2014-12-05 11:00:00,50.47,50.51,50.46,50.51,6200.0,36.7508,36.78,36.7436,36.78,6200.0
2014-12-05 11:30:00,50.5,50.62,50.5,50.6,12300.0,36.7727,36.8601,36.7727,36.8455,12300.0
2014-12-05 12:00:00,50.59,50.59,50.53,50.54,14200.0,36.8382,36.8382,36.7945,36.8018,14200.0
2014-12-05 12:30:00,50.55,50.6,50.54,50.55,13600.0,36.8091,36.8455,36.8018,36.8091,13600.0
2014-12-05 13:00:00,50.56,50.57,50.47,50.51,19900.0,36.8164,36.8237,36.7508,36.78,19900.0
2014-12-05 13:30:00,50.52,50.52,50.49,50.52,55800.0,36.7872,36.7872,36.7654,36.7872,55800.0
2014-12-05 14:00:00,50.52,50.53,50.48,50.52,15000.0,36.7872,36.7945,36.7581,36.7872,15000.0
2014-12-05 14:30:00,50.52,50.52,50.47,50.49,17400.0,36.7872,36.7872,36.7508,36.7654,17400.0
2014-12-05 15:00:00,50.49,50.54,50.48,50.53,45600.0,36.7654,36.8018,36.7581,36.7945,45600.0
2014-12-05 15:30:00,50.52,50.54,50.46,50.54,47600.0,36.7872,36.8018,36.7436,36.8018,47600.0
2014-12-08 09:30:00,50.25,50.31,50.14,50.16,60400.0,36.5906,36.6343,36.5105,36.5251,60400.0
2014-12-08 10:00:00,50.19,50.21,50.13,50.16,12200.0,36.547,36.5615,36.5033,36.5251,12200.0
2014-12-08 10:30:00,50.17,50.18,50.11,50.13,22800.0,36.5324,36.5397,36.4887,36.5033,22800.0
2014-12-08 11:00:00,50.11,50.13,50.08,50.09,16400.0,36.4887,36.5033,36.4669,36.4741,16400.0
2014-12-08 11:30:00,50.11,50.11,50.01,50.01,9700.0,36.4887,36.4887,36.4159,36.4159,9700.0
2014-12-08 12:00:00,50.02,50.05,49.93,49.96,28800.0,36.4232,36.445,36.3576,36.3795,28800.0
2014-12-08 12:30:00,49.96,50.0,49.95,49.96,6100.0,36.3795,36.4086,36.3722,36.3795,6100.0
2014-12-08 13:00:00,49.96,50.0,49.92,49.95,16400.0,36.3795,36.4086,36.3503,36.3722,16400.0
2014-12-08 13:30:00,49.95,49.95,49.83,49.88,12600.0,36.3722,36.3722,36.2848,36.3212,12600.0
2014-12-08 14:00:00,49.87,49.93,49.86,49.91,13500.0,36.3139,36.3576,36.3067,36.3431,13500.0
2014-12-08 14:30:00,49.95,50.0,49.92,49.98,13500.0,36.3722,36.4086,36.3503,36.394,13500.0
2014-12-08 15:00:00,49.97,50.0,49.92,49.98,17400.0,36.3868,36.4086,36.3503,36.394,17400.0
2014-12-08 15:30:00,49.99,49.99,49.9,49.94,24600.0,36.4013,36.4013,36.3358,36.3649,24600.0
2014-12-09 09:30:00,49.61,49.62,49.39,49.51,56600.0,36.1246,36.1319,35.9644,36.0518,56600.0
2014-12-09 10:00:00,49.51,49.65,49.47,49.47,17000.0,36.0518,36.1537,36.0227,36.0227,17000.0
2014-12-09 10:30:00,49.46,49.55,49.46,49.49,63900.0,36.0154,36.0809,36.0154,36.0372,63900.0
2014-12-09 11:00:00,49.51,49.55,49.44,49.48,23200.0,36.0518,36.0809,36.0008,36.0299,23200.0
2014-12-09 11:30:00,49.53,49.53,49.4,49.44,13400.0,36.0664,36.0664,35.9717,36.0008,13400.0
2014-12-09 12:00:00,49.39,49.43,49.34,49.39,11700.0,35.9644,35.9935,35.928,35.9644,11700.0
2014-12-09 12:30:00,49.38,49.48,49.35,49.45,22600.0,35.9571,36.0299,35.9353,36.0081,22600.0
2014-12-09 13:00:00,49.47,49.59,49.46,49.58,4900.0,36.0227,36.11,36.0154,36.1028,4900.0
2014-12-09 13:30:00,49.56,49.63,49.55,49.59,9400.0,36.0882,36.1392,36.0809,36.11,9400.0
2014-12-09 14:00:00,49.59,49.61,49.52,49.59,15800.0,36.11,36.1246,36.0591,36.11,15800.0
2014-12-09 14:30:00,49.54,49.57,49.49,49.52,6800.0,36.0736,36.0955,36.0372,36.0591,6800.0
2014-12-09 15:00:00,49.53,49.6,49.52,49.56,19700.0,36.0664,36.1173,36.0591,36.0882,19700.0
2014-12-09 15:30:00,49.56,49.69,49.54,49.66,29600.0,36.0882,36.1829,36.0736,36.161,29600.0
2014-12-10 09:30:00,49.57,49.63,49.36,49.36,51800.0,36.0955,36.1392,35.9426,35.9426,51800.0
2014-12-10 10:00:00,49.39,49.4,49.31,49.35,5900.0,35.9644,35.9717,35.9062,35.9353,5900.0
2014-12-10 10:30:00,49.35,49.35,49.18,49.32,26500.0,35.9353,35.9353,35.8115,35.9134,26500.0
2014-12-10 11:00:00,49.33,49.33,49.24,49.24,13000.0,35.9207,35.9207,35.8552,35.8552,13000.0
2014-12-10 11:30:00,49.26,49.27,49.2,49.24,18400.0,35.8698,35.877,35.8261,35.8552,18400.0
2014-12-10 12:00:00,49.22,49.23,49.14,49.18,23800.0,35.8406,35.8479,35.7824,35.8115,23800.0
2014-12-10 12:30:00,49.16,49.23,49.15,49.21,15100.0,35.7969,35.8479,35.7897,35.8333,15100.0
2014-12-10 13:00:00,49.22,49.24,49.2,49.22,5000.0,35.8406,35.8552,35.8261,35.8406,5000.0
2014-12-10 13:30:00,49.21,49.21,49.04,49.04,15900.0,35.8333,35.8333,35.7096,35.7096,15900.0
2014-12-10 14:00:00,49.03,49.08,48.96,48.99,44000.0,35.7023,35.7387,35.6513,35.6731,44000.0
2014-12-10 14:30:00,48.97,49.02,48.91,48.94,21100.0,35.6586,35.695,35.6149,35.6367,21100.0
2014-12-10 15:00:00,48.92,49.05,48.88,49.05,26300.0,35.6222,35.7168,35.593,35.7168,26300.0
2014-12-10 15:30:00,49.03,49.09,48.94,49.0,90000.0,35.7023,35.746,35.6367,35.6804,90000.0
2014-12-11 09:30:00,49.03,49.16,49.0,49.15,25900.0,35.7023,35.7969,35.6804,35.7897,25900.0
2014-12-11 10:00:00,49.15,49.16,49.09,49.16,17700.0,35.7897,35.7969,35.746,35.7969,17700.0
2014-12-11 10:30:00,49.21,49.24,49.13,49.13,11000.0,35.8333,35.8552,35.7751,35.7751,11000.0
2014-12-11 11:00:00,49.13,49.21,49.12,49.19,44300.0,35.7751,35.8333,35.7678,35.8188,44300.0
2014-12-11 11:30:00,49.19,49.2,49.14,49.2,42100.0,35.8188,35.8261,35.7824,35.8261,42100.0
2014-12-11 12:00:00,49.21,49.21,49.14,49.18,15200.0,35.8333,35.8333,35.7824,35.8115,15200.0
2014-12-11 12:30:00,49.15,49.2,49.13,49.17,138700.0,35.7897,35.8261,35.7751,35.8042,138700.0
2014-12-11 13:00:00,49.21,49.21,49.1,49.1,43600.0,35.8333,35.8333,35.7532,35.7532,43600.0
2014-12-11 13:30:00,49.1,49.15,49.05,49.07,190900.0,35.7532,35.7897,35.7168,35.7314,190900.0
2014-12-11 14:00:00,49.04,49.05,49.0,49.0,18700.0,35.7096,35.7168,35.6804,35.6804,18700.0
2014-12-11 14:30:00,48.95,48.99,48.85,48.88,32800.0,35.644,35.6731,35.5712,35.593,32800.0
2014-12-11 15:00:00,48.89,48.98,48.87,48.97,22100.0,35.6003,35.6659,35.5858,35.6586,22100.0
2014-12-11 15:30:00,48.97,48.97,48.78,48.86,23200.0,35.6586,35.6586,35.5202,35.5785,23200.0
2014-12-12 09:30:00,48.69,48.76,48.65,48.69,21000.0,35.4547,35.5057,35.4256,35.4547,21000.0
2014-12-12 10:00:00,48.65,48.69,48.5,48.55,32700.0,35.4256,35.4547,35.3163,35.3527,32700.0
2014-12-12 10:30:00,48.59,48.59,48.45,48.45,18000.0,35.3819,35.3819,35.2799,35.2799,18000.0
2014-12-12 11:00:00,48.42,48.48,48.31,48.31,7100.0,35.2581,35.3018,35.178,35.178,7100.0
2014-12-12 11:30:00,48.3,48.34,48.19,48.19,30900.0,35.1707,35.1998,35.0906,35.0906,30900.0
2014-12-12 12:00:00,48.2,48.34,48.16,48.34,27900.0,35.0979,35.1998,35.0688,35.1998,27900.0
2014-12-12 12:30:00,48.3,48.34,48.26,48.26,5200.0,35.1707,35.1998,35.1416,35.1416,5200.0
2014-12-12 13:00:00,48.27,48.36,48.22,48.34,29400.0,35.1489,35.2144,35.1125,35.1998,29400.0
2014-12-12 13:30:00,48.34,48.38,48.3,48.35,11300.0,35.1998,35.229,35.1707,35.2071,11300.0
2014-12-12 14:00:00,48.35,48.38,48.28,48.28,51100.0,35.2071,35.229,35.1561,35.1561,51100.0
2014-12-12 14:30:00,48.26,48.28,48.17,48.18,33000.0,35.1416,35.1561,35.076,35.0833,33000.0
2014-12-12 15:00:00,48.26,48.27,48.13,48.14,27800.0,35.1416,35.1489,35.0469,35.0542,27800.0
2014-12-12 15:30:00,48.13,48.13,47.97,47.99,78200.0,35.0469,35.0469,34.9304,34.945,78200.0
2014-12-15 09:30:00,47.98,48.12,47.98,47.99,35200.0,34.9377,35.0396,34.9377,34.945,35200.0
2014-12-15 10:00:00,47.99,47.99,47.78,47.79,34200.0,34.945,34.945,34.7921,34.7993,34200.0
2014-12-15 10:30:00,47.78,47.79,47.52,47.57,27700.0,34.7921,34.7993,34.6027,34.6391,27700.0
2014-12-15 11:00:00,47.54,47.57,47.32,47.34,39800.0,34.6173,34.6391,34.4571,34.4717,39800.0
2014-12-15 11:30:00,47.37,47.39,47.1,47.17,82100.0,34.4935,34.5081,34.2969,34.3479,82100.0
2014-12-15 12:00:00,47.18,47.39,47.15,47.38,41100.0,34.3552,34.5081,34.3333,34.5008,41100.0
2014-12-15 12:30:00,47.38,47.49,47.33,47.48,24500.0,34.5008,34.5809,34.4644,34.5736,24500.0
2014-12-15 13:00:00,47.49,47.49,47.32,47.32,14800.0,34.5809,34.5809,34.4571,34.4571,14800.0
2014-12-15 13:30:00,47.32,47.37,47.29,47.36,35800.0,34.4571,34.4935,34.4353,34.4862,35800.0
2014-12-15 14:00:00,47.32,47.39,47.26,47.39,16400.0,34.4571,34.5081,34.4134,34.5081,16400.0
2014-12-15 14:30:00,47.37,47.38,47.22,47.31,99300.0,34.4935,34.5008,34.3843,34.4498,99300.0
2014-12-15 15:00:00,47.3,47.38,47.24,47.24,80800.0,34.4425,34.5008,34.3988,34.3988,80800.0
2014-12-15 15:30:00,47.22,47.33,47.21,47.25,51700.0,34.3843,34.4644,34.377,34.4061,51700.0
2014-12-16 09:30:00,47.2,47.3,47.1,47.26,56600.0,34.3697,34.4425,34.2969,34.4134,56600.0
2014-12-16 10:00:00,47.28,47.46,47.27,47.45,34300.0,34.428,34.559,34.4207,34.5518,34300.0
2014-12-16 10:30:00,47.47,47.63,47.42,47.62,11300.0,34.5663,34.6828,34.5299,34.6755,11300.0
2014-12-16 11:00:00,47.64,48.04,47.64,48.03,34200.0,34.6901,34.9814,34.6901,34.9741,34200.0
2014-12-16 11:30:00,48.0,48.11,47.98,48.01,33500.0,34.9523,35.0324,34.9377,34.9595,33500.0
2014-12-16 12:00:00,48.01,48.06,47.93,48.0,29900.0,34.9595,34.9959,34.9013,34.9523,29900.0
2014-12-16 12:30:00,47.97,48.06,47.87,47.87,31900.0,34.9304,34.9959,34.8576,34.8576,31900.0
2014-12-16 13:00:00,47.89,47.9,47.68,47.68,121200.0,34.8722,34.8794,34.7192,34.7192,121200.0
2014-12-16 13:30:00,47.71,47.82,47.7,47.79,75500.0,34.7411,34.8212,34.7338,34.7993,75500.0
2014-12-16 14:00:00,47.79,47.84,47.75,47.79,53600.0,34.7993,34.8357,34.7702,34.7993,53600.0
2014-12-16 14:30:00,47.8,47.82,47.64,47.69,29100.0,34.8066,34.8212,34.6901,34.7265,29100.0
2014-12-16 15:00:00,47.69,47.75,47.63,47.64,35500.0,34.7265,34.7702,34.6828,34.6901,35500.0
2014-12-16 15:30:00,47.65,47.74,47.5,47.53,30000.0,34.6974,34.7629,34.5882,34.61,30000.0
2014-12-17 09:30:00,47.62,47.91,47.62,47.88,71700.0,34.6755,34.8867,34.6755,34.8649,71700.0
2014-12-17 10:00:00,47.87,47.99,47.86,47.87,264100.0,34.8576,34.945,34.8503,34.8576,264100.0
2014-12-17 10:30:00,47.86,47.99,47.83,47.98,20700.0,34.8503,34.945,34.8285,34.9377,20700.0
2014-12-17 11:00:00,47.94,48.07,47.94,48.04,92200.0,34.9086,35.0032,34.9086,34.9814,92200.0
2014-12-17 11:30:00,48.06,48.13,48.02,48.12,133200.0,34.9959,35.0469,34.9668,35.0396,133200.0
2014-12-17 12:00:00,48.13,48.15,48.05,48.05,111100.0,35.0469,35.0615,34.9887,34.9887,111100.0
2014-12-17 12:30:00,48.09,48.11,48.0,48.08,167600.0,35.0178,35.0324,34.9523,35.0105,167600.0
2014-12-17 13:00:00,48.06,48.08,48.03,48.05,510100.0,34.9959,35.0105,34.9741,34.9887,510100.0
2014-12-17 13:30:00,48.05,48.06,47.94,47.95,248900.0,34.9887,34.9959,34.9086,34.9158,248900.0
2014-12-17 14:00:00,47.98,48.42,47.98,48.35,401100.0,34.9377,35.2581,34.9377,35.2071,401100.0
2014-12-17 14:30:00,48.34,48.35,47.93,47.93,28000.0,35.1998,35.2071,34.9013,34.9013,28000.0
2014-12-17 15:00:00,47.88,48.1,47.77,48.09,38800.0,34.8649,35.0251,34.7848,35.0178,38800.0
2014-12-17 15:30:00,48.1,48.24,48.06,48.14,104500.0,35.0251,35.127,34.9959,35.0542,104500.0
2014-12-18 09:30:00,48.76,48.76,48.46,48.7,70700.0,35.5057,35.5057,35.2872,35.462,70700.0
2014-12-18 10:00:00,48.75,48.79,48.71,48.71,52400.0,35.4984,35.5275,35.4693,35.4693,52400.0
2014-12-18 10:30:00,48.74,48.74,48.66,48.68,9000.0,35.4911,35.4911,35.4328,35.4474,9000.0
2014-12-18 11:00:00,48.66,48.66,48.52,48.63,10300.0,35.4328,35.4328,35.3309,35.411,10300.0
2014-12-18 11:30:00,48.65,48.77,48.64,48.77,10200.0,35.4256,35.5129,35.4183,35.5129,10200.0
2014-12-18 12:00:00,48.81,48.82,48.75,48.78,21400.0,35.5421,35.5494,35.4984,35.5202,21400.0
2014-12-18 12:30:00,48.78,48.84,48.75,48.83,18500.0,35.5202,35.5639,35.4984,35.5566,18500.0
2014-12-18 13:00:00,48.84,48.84,48.77,48.81,21900.0,35.5639,35.5639,35.5129,35.5421,21900.0
2014-12-18 13:30:00,48.81,48.82,48.77,48.82,7800.0,35.5421,35.5494,35.5129,35.5494,7800.0
2014-12-18 14:00:00,48.81,48.82,48.73,48.76,55600.0,35.5421,35.5494,35.4838,35.5057,55600.0
2014-12-18 14:30:00,48.73,48.79,48.7,48.78,34100.0,35.4838,35.5275,35.462,35.5202,34100.0
2014-12-18 15:00:00,48.77,48.85,48.77,48.84,33400.0,35.5129,35.5712,35.5129,35.5639,33400.0
2014-12-18 15:30:00,48.83,48.95,48.83,48.95,42500.0,35.5566,35.644,35.5566,35.644,42500.0
2014-12-19 09:30:00,49.57,49.57,48.77,48.92,92700.0,36.0955,36.0955,35.5129,35.6222,92700.0
2014-12-19 10:00:00,48.94,48.97,48.86,48.92,33500.0,35.6367,35.6586,35.5785,35.6222,33500.0
2014-12-19 10:30:00,48.94,49.03,48.9,49.03,36300.0,35.6367,35.7023,35.6076,35.7023,36300.0
2014-12-19 11:00:00,49.02,49.03,48.96,48.96,28000.0,35.695,35.7023,35.6513,35.6513,28000.0
2014-12-19 11:30:00,48.97,48.97,48.9,48.92,19000.0,35.6586,35.6586,35.6076,35.6222,19000.0
2014-12-19 12:00:00,48.91,48.92,48.87,48.9,11600.0,35.6149,35.6222,35.5858,35.6076,11600.0
2014-12-19 12:30:00,48.89,48.97,48.88,48.94,32900.0,35.6003,35.6586,35.593,35.6367,32900.0
2014-12-19 13:00:00,48.94,48.99,48.88,48.99,19300.0,35.6367,35.6731,35.593,35.6731,19300.0
2014-12-19 13:30:00,49.0,49.01,48.94,48.98,70300.0,35.6804,35.6877,35.6367,35.6659,70300.0
2014-12-19 14:00:00,49.0,49.05,48.98,49.03,23500.0,35.6804,35.7168,35.6659,35.7023,23500.0
2014-12-19 14:30:00,49.05,49.14,49.01,49.13,33800.0,35.7168,35.7824,35.6877,35.7751,33800.0
2014-12-19 15:00:00,49.15,49.15,49.03,49.11,55100.0,35.7897,35.7897,35.7023,35.7605,55100.0
2014-12-19 15:30:00,49.11,49.18,48.95,48.98,186700.0,35.7605,35.8115,35.644,35.6659,186700.0
2014-12-22 09:30:00,48.9,48.99,48.74,48.77,45100.0,35.8992,35.9653,35.7818,35.8038,45100.0
2014-12-22 10:00:00,48.77,48.81,48.7,48.72,25500.0,35.8038,35.8332,35.7524,35.7671,25500.0
2014-12-22 10:30:00,48.74,48.79,48.71,48.78,63000.0,35.7818,35.8185,35.7598,35.8111,63000.0
2014-12-22 11:00:00,48.78,48.83,48.74,48.83,26300.0,35.8111,35.8478,35.7818,35.8478,26300.0
2014-12-22 11:30:00,48.83,48.83,48.75,48.79,133200.0,35.8478,35.8478,35.7891,35.8185,133200.0
2014-12-22 12:00:00,48.82,48.83,48.77,48.82,15400.0,35.8405,35.8478,35.8038,35.8405,15400.0
2014-12-22 12:30:00,48.81,48.84,48.78,48.84,11000.0,35.8332,35.8552,35.8111,35.8552,11000.0
2014-12-22 13:00:00,48.81,48.9,48.81,48.84,20800.0,35.8332,35.8992,35.8332,35.8552,20800.0
2014-12-22 13:30:00,48.83,48.88,48.82,48.85,20000.0,35.8478,35.8846,35.8405,35.8625,20000.0
2014-12-22 14:00:00,48.84,48.9,48.83,48.83,18100.0,35.8552,35.8992,35.8478,35.8478,18100.0
2014-12-22 14:30:00,48.83,48.86,48.8,48.81,9900.0,35.8478,35.8699,35.8258,35.8332,9900.0
2014-12-22 15:00:00,48.8,48.85,48.8,48.85,18700.0,35.8258,35.8625,35.8258,35.8625,18700.0
2014-12-22 15:30:00,48.85,48.87,48.8,48.83,61000.0,35.8625,35.8772,35.8258,35.8478,61000.0
2014-12-23 09:30:00,48.65,48.9,48.53,48.71,64400.0,35.7157,35.8992,35.6276,35.7598,64400.0
2014-12-23 10:00:00,48.72,48.72,48.61,48.7,95000.0,35.7671,35.7671,35.6863,35.7524,95000.0
2014-12-23 10:30:00,48.68,48.69,48.64,48.68,25700.0,35.7377,35.7451,35.7084,35.7377,25700.0
2014-12-23 11:00:00,48.71,48.73,48.68,48.71,38100.0,35.7598,35.7744,35.7377,35.7598,38100.0
2014-12-23 11:30:00,48.7,48.74,48.7,48.72,50300.0,35.7524,35.7818,35.7524,35.7671,50300.0
2014-12-23 12:00:00,48.72,48.77,48.7,48.76,37200.0,35.7671,35.8038,35.7524,35.7965,37200.0
2014-12-23 12:30:00,48.76,48.8,48.75,48.78,18800.0,35.7965,35.8258,35.7891,35.8111,18800.0
2014-12-23 13:00:00,48.8,48.8,48.76,48.77,25800.0,35.8258,35.8258,35.7965,35.8038,25800.0
2014-12-23 13:30:00,48.79,48.8,48.76,48.77,6300.0,35.8185,35.8258,35.7965,35.8038,6300.0
2014-12-23 14:00:00,48.78,48.8,48.75,48.75,25500.0,35.8111,35.8258,35.7891,35.7891,25500.0
2014-12-23 14:30:00,48.77,48.81,48.75,48.78,65400.0,35.8038,35.8332,35.7891,35.8111,65400.0
2014-12-23 15:00:00,48.79,48.79,48.71,48.73,47200.0,35.8185,35.8185,35.7598,35.7744,47200.0
2014-12-23 15:30:00,48.72,48.73,48.68,48.68,40100.0,35.7671,35.7744,35.7377,35.7377,40100.0
2014-12-24 09:30:00,48.68,48.84,48.65,48.76,36600.0,35.7377,35.8552,35.7157,35.7965,36600.0
2014-12-24 10:00:00,48.79,48.81,48.73,48.77,31800.0,35.8185,35.8332,35.7744,35.8038,31800.0
2014-12-24 10:30:00,48.78,48.89,48.63,48.84,53600.0,35.8111,35.8919,35.701,35.8552,53600.0
2014-12-24 11:00:00,48.84,48.91,48.83,48.91,55900.0,35.8552,35.9066,35.8478,35.9066,55900.0
2014-12-24 11:30:00,48.9,48.92,48.88,48.91,39900.0,35.8992,35.9139,35.8846,35.9066,39900.0
2014-12-24 12:00:00,48.92,48.92,48.86,48.92,28300.0,35.9139,35.9139,35.8699,35.9139,28300.0
2014-12-24 12:30:00,48.92,48.94,48.83,48.83,56300.0,35.9139,35.9286,35.8478,35.8478,56300.0
2014-12-26 09:30:00,49.02,49.21,49.02,49.15,23100.0,35.9873,36.1268,35.9873,36.0828,23100.0
2014-12-26 10:00:00,49.15,49.24,49.14,49.23,23200.0,36.0828,36.1488,36.0754,36.1415,23200.0
2014-12-26 10:30:00,49.23,49.25,49.19,49.23,28200.0,36.1415,36.1562,36.1121,36.1415,28200.0
2014-12-26 11:00:00,49.24,49.26,49.21,49.23,35500.0,36.1488,36.1635,36.1268,36.1415,35500.0
2014-12-26 11:30:00,49.22,49.23,49.2,49.23,20600.0,36.1342,36.1415,36.1195,36.1415,20600.0
2014-12-26 12:00:00,49.23,49.23,49.21,49.22,18600.0,36.1415,36.1415,36.1268,36.1342,18600.0
2014-12-26 12:30:00,49.22,49.23,49.21,49.23,35600.0,36.1342,36.1415,36.1268,36.1415,35600.0
2014-12-26 13:00:00,49.23,49.25,49.22,49.25,15500.0,36.1415,36.1562,36.1342,36.1562,15500.0
2014-12-26 13:30:00,49.25,49.25,49.22,49.24,14500.0,36.1562,36.1562,36.1342,36.1488,14500.0
2014-12-26 14:00:00,49.24,49.25,49.22,49.23,8900.0,36.1488,36.1562,36.1342,36.1415,8900.0
2014-12-26 14:30:00,49.23,49.24,49.21,49.22,25600.0,36.1415,36.1488,36.1268,36.1342,25600.0
2014-12-26 15:00:00,49.21,49.24,49.21,49.21,19500.0,36.1268,36.1488,36.1268,36.1268,19500.0
2014-12-26 15:30:00,49.23,49.23,49.16,49.2,24900.0,36.1415,36.1415,36.0901,36.1195,24900.0
2014-12-29 09:30:00,48.97,48.97,48.86,48.95,142100.0,35.9506,35.9506,35.8699,35.9359,142100.0
2014-12-29 10:00:00,48.95,48.96,48.91,48.94,49800.0,35.9359,35.9433,35.9066,35.9286,49800.0
2014-12-29 10:30:00,48.95,49.0,48.94,49.0,46200.0,35.9359,35.9726,35.9286,35.9726,46200.0
2014-12-29 11:00:00,49.0,49.0,48.97,48.99,43700.0,35.9726,35.9726,35.9506,35.9653,43700.0
2014-12-29 11:30:00,49.0,49.04,49.0,49.02,96600.0,35.9726,36.002,35.9726,35.9873,96600.0
2014-12-29 12:00:00,49.02,49.03,48.96,48.97,39000.0,35.9873,35.9947,35.9433,35.9506,39000.0
2014-12-29 12:30:00,48.96,48.97,48.94,48.94,17700.0,35.9433,35.9506,35.9286,35.9286,17700.0
2014-12-29 13:00:00,48.94,48.95,48.88,48.92,30200.0,35.9286,35.9359,35.8846,35.9139,30200.0
2014-12-29 13:30:00,48.92,48.92,48.87,48.89,33100.0,35.9139,35.9139,35.8772,35.8919,33100.0
2014-12-29 14:00:00,48.88,48.9,48.88,48.9,23900.0,35.8846,35.8992,35.8846,35.8992,23900.0
2014-12-29 14:30:00,48.88,48.9,48.88,48.9,33300.0,35.8846,35.8992,35.8846,35.8992,33300.0
2014-12-29 15:00:00,48.91,48.92,48.9,48.92,30800.0,35.9066,35.9139,35.8992,35.9139,30800.0
2014-12-29 15:30:00,48.92,48.94,48.87,48.88,67500.0,35.9139,35.9286,35.8772,35.8846,67500.0
2014-12-30 09:30:00,48.65,48.66,48.57,48.59,63000.0,35.7157,35.723,35.657,35.6717,63000.0
2014-12-30 10:00:00,48.58,48.61,48.51,48.51,132400.0,35.6643,35.6863,35.6129,35.6129,132400.0
2014-12-30 10:30:00,48.53,48.6,48.52,48.59,143400.0,35.6276,35.679,35.6203,35.6717,143400.0
2014-12-30 11:00:00,48.59,48.61,48.52,48.57,57900.0,35.6717,35.6863,35.6203,35.657,57900.0
2014-12-30 11:30:00,48.56,48.58,48.51,48.56,133300.0,35.6496,35.6643,35.6129,35.6496,133300.0
2014-12-30 12:00:00,48.58,48.59,48.55,48.57,15300.0,35.6643,35.6717,35.6423,35.657,15300.0
2014-12-30 12:30:00,48.58,48.59,48.53,48.58,31700.0,35.6643,35.6717,35.6276,35.6643,31700.0
2014-12-30 13:00:00,48.58,48.59,48.56,48.56,37900.0,35.6643,35.6717,35.6496,35.6496,37900.0
2014-12-30 13:30:00,48.57,48.58,48.5,48.53,51100.0,35.657,35.6643,35.6056,35.6276,51100.0
2014-12-30 14:00:00,48.53,48.55,48.51,48.52,39000.0,35.6276,35.6423,35.6129,35.6203,39000.0
2014-12-30 14:30:00,48.52,48.54,48.51,48.51,102900.0,35.6203,35.6349,35.6129,35.6129,102900.0
2014-12-30 15:00:00,48.52,48.54,48.49,48.52,89900.0,35.6203,35.6349,35.5982,35.6203,89900.0
2014-12-30 15:30:00,48.52,48.57,48.5,48.52,143200.0,35.6203,35.657,35.6056,35.6203,143200.0
2014-12-31 09:30:00,48.52,48.67,48.52,48.58,36400.0,35.6203,35.7304,35.6203,35.6643,36400.0
2014-12-31 10:00:00,48.57,48.7,48.56,48.7,21900.0,35.657,35.7524,35.6496,35.7524,21900.0
2014-12-31 10:30:00,48.7,48.7,48.66,48.68,35300.0,35.7524,35.7524,35.723,35.7377,35300.0
2014-12-31 11:00:00,48.67,48.67,48.56,48.56,50700.0,35.7304,35.7304,35.6496,35.6496,50700.0
2014-12-31 11:30:00,48.56,48.65,48.56,48.65,85500.0,35.6496,35.7157,35.6496,35.7157,85500.0
2014-12-31 12:00:00,48.65,48.65,48.49,48.5,68200.0,35.7157,35.7157,35.5982,35.6056,68200.0
2014-12-31 12:30:00,48.5,48.54,48.48,48.54,37300.0,35.6056,35.6349,35.5909,35.6349,37300.0
2014-12-31 13:00:00,48.54,48.58,48.5,48.58,31400.0,35.6349,35.6643,35.6056,35.6643,31400.0
2014-12-31 13:30:00,48.58,48.6,48.55,48.55,66200.0,35.6643,35.679,35.6423,35.6423,66200.0
2014-12-31 14:00:00,48.55,48.56,48.39,48.46,31800.0,35.6423,35.6496,35.5248,35.5762,31800.0
2014-12-31 14:30:00,48.48,48.49,48.36,48.39,108900.0,35.5909,35.5982,35.5028,35.5248,108900.0
2014-12-31 15:00:00,48.4,48.47,48.36,48.42,12200.0,35.5322,35.5836,35.5028,35.5469,12200.0
2014-12-31 15:30:00,48.45,48.45,48.29,48.32,64000.0,35.5689,35.5689,35.4514,35.4734,64000.0
2015-01-02 09:30:00,48.34,48.53,48.34,48.39,26400.0,35.4881,35.6276,35.4881,35.5248,26400.0
2015-01-02 10:00:00,48.4,48.42,48.31,48.35,18600.0,35.5322,35.5469,35.4661,35.4955,18600.0
2015-01-02 10:30:00,48.34,48.35,48.17,48.3,548400.0,35.4881,35.4955,35.3633,35.4588,548400.0
2015-01-02 11:00:00,48.27,48.27,48.15,48.23,143500.0,35.4367,35.4367,35.3486,35.4074,143500.0
2015-01-02 11:30:00,48.24,48.24,48.14,48.15,33100.0,35.4147,35.4147,35.3413,35.3486,33100.0
2015-01-02 12:00:00,48.18,48.24,48.16,48.18,156200.0,35.3707,35.4147,35.356,35.3707,156200.0
2015-01-02 12:30:00,48.18,48.21,48.13,48.15,12200.0,35.3707,35.3927,35.334,35.3486,12200.0
2015-01-02 13:00:00,48.14,48.2,48.14,48.15,71400.0,35.3413,35.3853,35.3413,35.3486,71400.0
2015-01-02 13:30:00,48.12,48.17,48.08,48.13,10200.0,35.3266,35.3633,35.2972,35.334,10200.0
2015-01-02 14:00:00,48.14,48.19,48.13,48.18,10400.0,35.3413,35.378,35.334,35.3707,10400.0
2015-01-02 14:30:00,48.18,48.2,48.12,48.18,25100.0,35.3707,35.3853,35.3266,35.3707,25100.0
2015-01-02 15:00:00,48.16,48.17,48.12,48.16,16000.0,35.356,35.3633,35.3266,35.356,16000.0
2015-01-02 15:30:00,48.17,48.26,48.16,48.21,40400.0,35.3633,35.4294,35.356,35.3927,40400.0
2015-01-05 09:30:00,47.77,47.83,47.32,47.39,132600.0,35.0697,35.1137,34.7393,34.7907,132600.0
2015-01-05 10:00:00,47.38,47.45,47.33,47.39,88400.0,34.7833,34.8347,34.7466,34.7907,88400.0
2015-01-05 10:30:00,47.37,47.38,47.25,47.32,36200.0,34.776,34.7833,34.6879,34.7393,36200.0
2015-01-05 11:00:00,47.32,47.32,47.16,47.18,23900.0,34.7393,34.7393,34.6218,34.6365,23900.0
2015-01-05 11:30:00,47.17,47.24,47.12,47.19,30100.0,34.6292,34.6806,34.5925,34.6439,30100.0
2015-01-05 12:00:00,47.2,47.2,47.09,47.1,14700.0,34.6512,34.6512,34.5705,34.5778,14700.0
2015-01-05 12:30:00,47.08,47.17,47.07,47.12,34400.0,34.5631,34.6292,34.5558,34.5925,34400.0
2015-01-05 13:00:00,47.12,47.14,47.07,47.1,35900.0,34.5925,34.6072,34.5558,34.5778,35900.0
2015-01-05 13:30:00,47.07,47.17,47.07,47.16,37400.0,34.5558,34.6292,34.5558,34.6218,37400.0
2015-01-05 14:00:00,47.15,47.16,47.1,47.14,17600.0,34.6145,34.6218,34.5778,34.6072,17600.0
2015-01-05 14:30:00,47.13,47.15,47.1,47.12,69000.0,34.5998,34.6145,34.5778,34.5925,69000.0
2015-01-05 15:00:00,47.11,47.19,47.1,47.18,24400.0,34.5851,34.6439,34.5778,34.6365,24400.0
2015-01-05 15:30:00,47.18,47.26,47.15,47.18,92100.0,34.6365,34.6953,34.6145,34.6365,92100.0
2015-01-06 09:30:00,47.21,47.21,47.1,47.17,31200.0,34.6585,34.6585,34.5778,34.6292,31200.0
2015-01-06 10:00:00,47.16,47.37,47.12,47.33,30300.0,34.6218,34.776,34.5925,34.7466,30300.0
2015-01-06 10:30:00,47.32,47.32,47.07,47.08,105000.0,34.7393,34.7393,34.5558,34.5631,105000.0
2015-01-06 11:00:00,47.07,47.07,46.87,46.87,34400.0,34.5558,34.5558,34.4089,34.4089,34400.0
2015-01-06 11:30:00,46.86,46.88,46.75,46.76,18900.0,34.4016,34.4163,34.3208,34.3282,18900.0
2015-01-06 12:00:00,46.76,46.76,46.65,46.73,40600.0,34.3282,34.3282,34.2474,34.3062,40600.0
2015-01-06 12:30:00,46.73,46.82,46.7,46.78,37700.0,34.3062,34.3722,34.2841,34.3429,37700.0
2015-01-06 13:00:00,46.78,46.78,46.61,46.64,44300.0,34.3429,34.3429,34.2181,34.2401,44300.0
2015-01-06 13:30:00,46.63,46.77,46.61,46.77,36000.0,34.2327,34.3355,34.2181,34.3355,36000.0
2015-01-06 14:00:00,46.75,46.82,46.69,46.78,39100.0,34.3208,34.3722,34.2768,34.3429,39100.0
2015-01-06 14:30:00,46.83,46.97,46.81,46.9,20700.0,34.3796,34.4824,34.3649,34.431,20700.0
2015-01-06 15:00:00,46.87,46.97,46.84,46.97,30300.0,34.4089,34.4824,34.3869,34.4824,30300.0
2015-01-06 15:30:00,46.96,46.98,46.77,46.79,57100.0,34.475,34.4897,34.3355,34.3502,57100.0
2015-01-07 09:30:00,47.22,47.29,47.08,47.29,37500.0,34.6659,34.7173,34.5631,34.7173,37500.0
2015-01-07 10:00:00,47.28,47.32,47.22,47.26,14200.0,34.7099,34.7393,34.6659,34.6953,14200.0
2015-01-07 10:30:00,47.25,47.25,47.09,47.17,17600.0,34.6879,34.6879,34.5705,34.6292,17600.0
2015-01-07 11:00:00,47.15,47.15,46.96,46.97,8000.0,34.6145,34.6145,34.475,34.4824,8000.0
2015-01-07 11:30:00,47.0,47.26,46.98,47.26,42200.0,34.5044,34.6953,34.4897,34.6953,42200.0
2015-01-07 12:00:00,47.29,47.37,47.27,47.37,24400.0,34.7173,34.776,34.7026,34.776,24400.0
2015-01-07 12:30:00,47.35,47.37,47.31,47.36,18100.0,34.7613,34.776,34.732,34.7687,18100.0
2015-01-07 13:00:00,47.36,47.37,47.27,47.3,80300.0,34.7687,34.776,34.7026,34.7246,80300.0
2015-01-07 13:30:00,47.28,47.37,47.27,47.35,28900.0,34.7099,34.776,34.7026,34.7613,28900.0
2015-01-07 14:00:00,47.37,47.4,47.28,47.33,58600.0,34.776,34.798,34.7099,34.7466,58600.0
2015-01-07 14:30:00,47.36,47.4,47.32,47.34,15200.0,34.7687,34.798,34.7393,34.754,15200.0
2015-01-07 15:00:00,47.36,47.37,47.3,47.33,49100.0,34.7687,34.776,34.7246,34.7466,49100.0
2015-01-07 15:30:00,47.33,47.34,47.29,47.34,54700.0,34.7466,34.754,34.7173,34.754,54700.0
2015-01-08 09:30:00,47.7,47.86,47.61,47.85,24700.0,35.0183,35.1357,34.9522,35.1284,24700.0
2015-01-08 10:00:00,47.87,47.96,47.87,47.92,22000.0,35.1431,35.2091,35.1431,35.1798,22000.0
2015-01-08 10:30:00,47.95,48.02,47.91,48.02,22200.0,35.2018,35.2532,35.1724,35.2532,22200.0
2015-01-08 11:00:00,48.02,48.11,48.02,48.08,21500.0,35.2532,35.3193,35.2532,35.2972,21500.0
2015-01-08 11:30:00,48.07,48.1,48.0,48.04,19100.0,35.2899,35.3119,35.2385,35.2679,19100.0
2015-01-08 12:00:00,48.04,48.04,47.96,47.96,18700.0,35.2679,35.2679,35.2091,35.2091,18700.0
2015-01-08 12:30:00,48.03,48.07,48.0,48.07,25700.0,35.2605,35.2899,35.2385,35.2899,25700.0
2015-01-08 13:00:00,48.04,48.08,48.02,48.05,16600.0,35.2679,35.2972,35.2532,35.2752,16600.0
2015-01-08 13:30:00,48.06,48.06,47.96,47.98,14100.0,35.2826,35.2826,35.2091,35.2238,14100.0
2015-01-08 14:00:00,47.97,48.02,47.95,48.02,26200.0,35.2165,35.2532,35.2018,35.2532,26200.0
2015-01-08 14:30:00,48.0,48.05,48.0,48.02,15000.0,35.2385,35.2752,35.2385,35.2532,15000.0
2015-01-08 15:00:00,48.01,48.04,48.0,48.03,30000.0,35.2459,35.2679,35.2385,35.2605,30000.0
2015-01-08 15:30:00,48.02,48.02,47.93,47.98,30400.0,35.2532,35.2532,35.1871,35.2238,30400.0
2015-01-09 09:30:00,47.94,47.96,47.74,47.75,18500.0,35.1945,35.2091,35.0476,35.055,18500.0
2015-01-09 10:00:00,47.75,47.91,47.73,47.77,10200.0,35.055,35.1724,35.0403,35.0697,10200.0
2015-01-09 10:30:00,47.74,47.76,47.66,47.73,39100.0,35.0476,35.0623,34.9889,35.0403,39100.0
2015-01-09 11:00:00,47.72,47.72,47.51,47.52,27000.0,35.033,35.033,34.8788,34.8861,27000.0
2015-01-09 11:30:00,47.53,47.7,47.51,47.69,52500.0,34.8935,35.0183,34.8788,35.0109,52500.0
2015-01-09 12:00:00,47.7,47.78,47.67,47.7,42600.0,35.0183,35.077,34.9962,35.0183,42600.0
2015-01-09 12:30:00,47.68,47.71,47.6,47.6,32500.0,35.0036,35.0256,34.9449,34.9449,32500.0
2015-01-09 13:00:00,47.6,47.73,47.58,47.66,29000.0,34.9449,35.0403,34.9302,34.9889,29000.0
2015-01-09 13:30:00,47.66,47.74,47.66,47.7,54500.0,34.9889,35.0476,34.9889,35.0183,54500.0
2015-01-09 14:00:00,47.69,47.72,47.67,47.71,12800.0,35.0109,35.033,34.9962,35.0256,12800.0
2015-01-09 14:30:00,47.69,47.76,47.68,47.74,23400.0,35.0109,35.0623,35.0036,35.0476,23400.0
2015-01-09 15:00:00,47.74,47.83,47.72,47.74,38200.0,35.0476,35.1137,35.033,35.0476,38200.0
2015-01-09 15:30:00,47.75,47.79,47.69,47.73,33200.0,35.055,35.0843,35.0109,35.0403,33200.0
2015-01-12 09:30:00,47.77,47.81,47.37,47.39,82800.0,35.0697,35.099,34.776,34.7907,82800.0
2015-01-12 10:00:00,47.33,47.51,47.32,47.45,28700.0,34.7466,34.8788,34.7393,34.8347,28700.0
2015-01-12 10:30:00,47.44,47.59,47.4,47.55,53700.0,34.8274,34.9375,34.798,34.9082,53700.0
2015-01-12 11:00:00,47.63,47.69,47.58,47.6,36800.0,34.9669,35.0109,34.9302,34.9449,36800.0
2015-01-12 11:30:00,47.61,47.67,47.58,47.65,29100.0,34.9522,34.9962,34.9302,34.9816,29100.0
2015-01-12 12:00:00,47.64,47.68,47.57,47.61,9700.0,34.9742,35.0036,34.9228,34.9522,9700.0
2015-01-12 12:30:00,47.63,47.63,47.54,47.59,28300.0,34.9669,34.9669,34.9008,34.9375,28300.0
2015-01-12 13:00:00,47.55,47.59,47.52,47.54,7200.0,34.9082,34.9375,34.8861,34.9008,7200.0
2015-01-12 13:30:00,47.53,47.59,47.52,47.58,7900.0,34.8935,34.9375,34.8861,34.9302,7900.0
2015-01-12 14:00:00,47.58,47.6,47.52,47.55,9800.0,34.9302,34.9449,34.8861,34.9082,9800.0
2015-01-12 14:30:00,47.53,47.53,47.48,47.51,181000.0,34.8935,34.8935,34.8568,34.8788,181000.0
2015-01-12 15:00:00,47.54,47.56,47.49,47.5,25400.0,34.9008,34.9155,34.8641,34.8714,25400.0
2015-01-12 15:30:00,47.52,47.61,47.46,47.55,60300.0,34.8861,34.9522,34.8421,34.9082,60300.0
2015-01-13 09:30:00,48.17,48.21,48.08,48.2,32700.0,35.3633,35.3927,35.2972,35.3853,32700.0
2015-01-13 10:00:00,48.2,48.21,48.12,48.16,8000.0,35.3853,35.3927,35.3266,35.356,8000.0
2015-01-13 10:30:00,48.15,48.19,48.14,48.15,45800.0,35.3486,35.378,35.3413,35.3486,45800.0
2015-01-13 11:00:00,48.15,48.17,48.06,48.12,111500.0,35.3486,35.3633,35.2826,35.3266,111500.0
2015-01-13 11:30:00,48.15,48.16,48.06,48.08,27800.0,35.3486,35.356,35.2826,35.2972,27800.0
2015-01-13 12:00:00,48.09,48.09,47.98,48.0,29000.0,35.3046,35.3046,35.2238,35.2385,29000.0
2015-01-13 12:30:00,48.02,48.03,47.96,48.02,14700.0,35.2532,35.2605,35.2091,35.2532,14700.0
2015-01-13 13:00:00,48.01,48.03,47.79,47.79,13900.0,35.2459,35.2605,35.0843,35.0843,13900.0
2015-01-13 13:30:00,47.77,47.78,47.5,47.6,75800.0,35.0697,35.077,34.8714,34.9449,75800.0
2015-01-13 14:00:00,47.6,47.6,47.41,47.57,171300.0,34.9449,34.9449,34.8054,34.9228,171300.0
2015-01-13 14:30:00,47.63,47.68,47.5,47.5,17600.0,34.9669,35.0036,34.8714,34.8714,17600.0
2015-01-13 15:00:00,47.52,47.69,47.51,47.64,21600.0,34.8861,35.0109,34.8788,34.9742,21600.0
2015-01-13 15:30:00,47.67,47.85,47.67,47.79,24500.0,34.9962,35.1284,34.9962,35.0843,24500.0
2015-01-14 09:30:00,47.49,47.54,47.42,47.47,25100.0,34.8641,34.9008,34.8127,34.8494,25100.0
2015-01-14 10:00:00,47.48,47.65,47.47,47.63,15200.0,34.8568,34.9816,34.8494,34.9669,15200.0
2015-01-14 10:30:00,47.55,47.6,47.49,47.56,9300.0,34.9082,34.9449,34.8641,34.9155,9300.0
2015-01-14 11:00:00,47.52,47.53,47.42,47.48,10100.0,34.8861,34.8935,34.8127,34.8568,10100.0
2015-01-14 11:30:00,47.46,47.56,47.4,47.44,10500.0,34.8421,34.9155,34.798,34.8274,10500.0
2015-01-14 12:00:00,47.43,47.46,47.35,47.38,37600.0,34.8201,34.8421,34.7613,34.7833,37600.0
2015-01-14 12:30:00,47.37,47.42,47.33,47.37,13600.0,34.776,34.8127,34.7466,34.776,13600.0
2015-01-14 13:00:00,47.38,47.39,47.27,47.29,21000.0,34.7833,34.7907,34.7026,34.7173,21000.0
2015-01-14 13:30:00,47.28,47.29,47.18,47.26,14900.0,34.7099,34.7173,34.6365,34.6953,14900.0
2015-01-14 14:00:00,47.27,47.47,47.26,47.46,25800.0,34.7026,34.8494,34.6953,34.8421,25800.0
2015-01-14 14:30:00,47.51,47.51,47.4,47.41,39300.0,34.8788,34.8788,34.798,34.8054,39300.0
2015-01-14 15:00:00,47.42,47.62,47.41,47.62,23100.0,34.8127,34.9595,34.8054,34.9595,23100.0
2015-01-14 15:30:00,47.56,47.64,47.52,47.57,50700.0,34.9155,34.9742,34.8861,34.9228,50700.0
2015-01-15 09:30:00,48.1,48.19,47.91,47.92,42600.0,35.3119,35.378,35.1724,35.1798,42600.0
2015-01-15 10:00:00,47.95,48.12,47.91,48.07,35000.0,35.2018,35.3266,35.1724,35.2899,35000.0
2015-01-15 10:30:00,48.12,48.17,47.98,47.99,27700.0,35.3266,35.3633,35.2238,35.2312,27700.0
2015-01-15 11:00:00,48.0,48.07,47.92,47.93,25200.0,35.2385,35.2899,35.1798,35.1871,25200.0
2015-01-15 11:30:00,47.94,48.1,47.92,48.01,21900.0,35.1945,35.3119,35.1798,35.2459,21900.0
2015-01-15 12:00:00,48.01,48.07,47.99,47.99,12300.0,35.2459,35.2899,35.2312,35.2312,12300.0
2015-01-15 12:30:00,48.0,48.0,47.85,47.91,10800.0,35.2385,35.2385,35.1284,35.1724,10800.0
2015-01-15 13:00:00,47.9,48.04,47.89,47.93,15900.0,35.1651,35.2679,35.1578,35.1871,15900.0
2015-01-15 13:30:00,47.91,48.05,47.9,47.95,14200.0,35.1724,35.2752,35.1651,35.2018,14200.0
2015-01-15 14:00:00,47.96,48.04,47.94,47.96,13100.0,35.2091,35.2679,35.1945,35.2091,13100.0
2015-01-15 14:30:00,47.95,48.14,47.95,48.12,51500.0,35.2018,35.3413,35.2018,35.3266,51500.0
2015-01-15 15:00:00,48.1,48.11,47.96,48.03,80700.0,35.3119,35.3193,35.2091,35.2605,80700.0
2015-01-15 15:30:00,48.02,48.06,47.88,47.92,32400.0,35.2532,35.2826,35.1504,35.1798,32400.0
2015-01-16 09:30:00,47.93,47.97,47.85,47.85,42900.0,35.1871,35.2165,35.1284,35.1284,42900.0
2015-01-16 10:00:00,47.87,47.95,47.82,47.93,11800.0,35.1431,35.2018,35.1064,35.1871,11800.0
2015-01-16 10:30:00,47.93,48.06,47.9,48.06,13400.0,35.1871,35.2826,35.1651,35.2826,13400.0
2015-01-16 11:00:00,48.05,48.07,47.98,48.07,24600.0,35.2752,35.2899,35.2238,35.2899,24600.0
2015-01-16 11:30:00,48.08,48.15,48.04,48.13,15700.0,35.2972,35.3486,35.2679,35.334,15700.0
2015-01-16 12:00:00,48.12,48.19,48.11,48.17,16700.0,35.3266,35.378,35.3193,35.3633,16700.0
2015-01-16 12:30:00,48.16,48.25,48.12,48.25,18300.0,35.356,35.422,35.3266,35.422,18300.0
2015-01-16 13:00:00,48.24,48.27,48.19,48.22,4700.0,35.4147,35.4367,35.378,35.4,4700.0
2015-01-16 13:30:00,48.23,48.27,48.21,48.25,16100.0,35.4074,35.4367,35.3927,35.422,16100.0
2015-01-16 14:00:00,48.22,48.22,48.16,48.21,13400.0,35.4,35.4,35.356,35.3927,13400.0
2015-01-16 14:30:00,48.18,48.29,48.18,48.26,37300.0,35.3707,35.4514,35.3707,35.4294,37300.0
2015-01-16 15:00:00,48.27,48.29,48.21,48.28,14500.0,35.4367,35.4514,35.3927,35.4441,14500.0
2015-01-16 15:30:00,48.27,48.44,48.24,48.41,30100.0,35.4367,35.5615,35.4147,35.5395,30100.0
2015-01-20 09:30:00,48.74,48.74,48.4,48.46,80200.0,35.7818,35.7818,35.5322,35.5762,80200.0
2015-01-20 10:00:00,48.41,48.52,48.41,48.5,51900.0,35.5395,35.6203,35.5395,35.6056,51900.0
2015-01-20 10:30:00,48.51,48.51,48.33,48.42,29200.0,35.6129,35.6129,35.4808,35.5469,29200.0
2015-01-20 11:00:00,48.4,48.42,48.34,48.38,35900.0,35.5322,35.5469,35.4881,35.5175,35900.0
2015-01-20 11:30:00,48.4,48.42,48.3,48.32,39800.0,35.5322,35.5469,35.4588,35.4734,39800.0
2015-01-20 12:00:00,48.33,48.4,48.3,48.4,25400.0,35.4808,35.5322,35.4588,35.5322,25400.0
2015-01-20 12:30:00,48.36,48.39,48.34,48.35,17100.0,35.5028,35.5248,35.4881,35.4955,17100.0
2015-01-20 13:00:00,48.33,48.42,48.31,48.41,12900.0,35.4808,35.5469,35.4661,35.5395,12900.0
2015-01-20 13:30:00,48.43,48.45,48.39,48.41,29700.0,35.5542,35.5689,35.5248,35.5395,29700.0
2015-01-20 14:00:00,48.41,48.46,48.39,48.41,52100.0,35.5395,35.5762,35.5248,35.5395,52100.0
2015-01-20 14:30:00,48.43,48.55,48.41,48.54,56100.0,35.5542,35.6423,35.5395,35.6349,56100.0
2015-01-20 15:00:00,48.53,48.56,48.51,48.52,27800.0,35.6276,35.6496,35.6129,35.6203,27800.0
2015-01-20 15:30:00,48.53,48.53,48.45,48.49,33000.0,35.6276,35.6276,35.5689,35.5982,33000.0
2015-01-21 09:30:00,48.61,48.75,48.45,48.67,27900.0,35.6863,35.7891,35.5689,35.7304,27900.0
2015-01-21 10:00:00,48.72,48.77,48.6,48.76,45600.0,35.7671,35.8038,35.679,35.7965,45600.0
2015-01-21 10:30:00,48.77,48.85,48.68,48.8,32600.0,35.8038,35.8625,35.7377,35.8258,32600.0
2015-01-21 11:00:00,48.86,48.88,48.78,48.8,11800.0,35.8699,35.8846,35.8111,35.8258,11800.0
2015-01-21 11:30:00,48.8,48.88,48.8,48.84,45800.0,35.8258,35.8846,35.8258,35.8552,45800.0
2015-01-21 12:00:00,48.82,48.85,48.76,48.8,20700.0,35.8405,35.8625,35.7965,35.8258,20700.0
2015-01-21 12:30:00,48.81,48.83,48.71,48.76,16500.0,35.8332,35.8478,35.7598,35.7965,16500.0
2015-01-21 13:00:00,48.76,48.81,48.73,48.73,18800.0,35.7965,35.8332,35.7744,35.7744,18800.0
2015-01-21 13:30:00,48.72,48.75,48.69,48.71,17200.0,35.7671,35.7891,35.7451,35.7598,17200.0
2015-01-21 14:00:00,48.71,48.81,48.69,48.8,17500.0,35.7598,35.8332,35.7451,35.8258,17500.0
2015-01-21 14:30:00,48.8,48.87,48.79,48.87,12100.0,35.8258,35.8772,35.8185,35.8772,12100.0
2015-01-21 15:00:00,48.85,48.89,48.78,48.88,22500.0,35.8625,35.8919,35.8111,35.8846,22500.0
2015-01-21 15:30:00,48.88,48.95,48.87,48.93,56800.0,35.8846,35.9359,35.8772,35.9213,56800.0
2015-01-22 09:30:00,48.92,48.98,48.76,48.86,22400.0,35.9139,35.958,35.7965,35.8699,22400.0
2015-01-22 10:00:00,48.9,49.06,48.89,48.99,12600.0,35.8992,36.0167,35.8919,35.9653,12600.0
2015-01-22 10:30:00,49.02,49.14,49.01,49.13,18600.0,35.9873,36.0754,35.98,36.0681,18600.0
2015-01-22 11:00:00,49.14,49.14,48.96,49.06,28300.0,36.0754,36.0754,35.9433,36.0167,28300.0
2015-01-22 11:30:00,49.08,49.08,48.95,48.99,41100.0,36.0314,36.0314,35.9359,35.9653,41100.0
2015-01-22 12:00:00,49.01,49.1,48.97,49.1,10800.0,35.98,36.0461,35.9506,36.0461,10800.0
2015-01-22 12:30:00,49.1,49.1,49.02,49.05,75900.0,36.0461,36.0461,35.9873,36.0094,75900.0
2015-01-22 13:00:00,49.05,49.07,49.0,49.0,118800.0,36.0094,36.024,35.9726,35.9726,118800.0
2015-01-22 13:30:00,49.02,49.16,49.02,49.15,57400.0,35.9873,36.0901,35.9873,36.0828,57400.0
2015-01-22 14:00:00,49.15,49.2,49.12,49.2,174400.0,36.0828,36.1195,36.0607,36.1195,174400.0
2015-01-22 14:30:00,49.19,49.33,49.18,49.32,15700.0,36.1121,36.2149,36.1048,36.2076,15700.0
2015-01-22 15:00:00,49.33,49.37,49.32,49.34,23800.0,36.2149,36.2443,36.2076,36.2223,23800.0
2015-01-22 15:30:00,49.34,49.36,49.24,49.27,65000.0,36.2223,36.2369,36.1488,36.1709,65000.0
2015-01-23 09:30:00,49.18,49.2,49.02,49.13,169700.0,36.1048,36.1195,35.9873,36.0681,169700.0
2015-01-23 10:00:00,49.14,49.17,49.06,49.17,26200.0,36.0754,36.0975,36.0167,36.0975,26200.0
2015-01-23 10:30:00,49.15,49.17,49.05,49.14,41400.0,36.0828,36.0975,36.0094,36.0754,41400.0
2015-01-23 11:00:00,49.15,49.21,49.07,49.2,15000.0,36.0828,36.1268,36.024,36.1195,15000.0
2015-01-23 11:30:00,49.19,49.24,49.16,49.19,16300.0,36.1121,36.1488,36.0901,36.1121,16300.0
2015-01-23 12:00:00,49.18,49.22,49.14,49.19,34200.0,36.1048,36.1342,36.0754,36.1121,34200.0
2015-01-23 12:30:00,49.16,49.21,49.14,49.16,11300.0,36.0901,36.1268,36.0754,36.0901,11300.0
2015-01-23 13:00:00,49.17,49.17,49.08,49.09,8000.0,36.0975,36.0975,36.0314,36.0387,8000.0
2015-01-23 13:30:00,49.06,49.13,49.06,49.06,38700.0,36.0167,36.0681,36.0167,36.0167,38700.0
2015-01-23 14:00:00,49.08,49.11,49.07,49.1,89400.0,36.0314,36.0534,36.024,36.0461,89400.0
2015-01-23 14:30:00,49.1,49.11,49.02,49.08,87800.0,36.0461,36.0534,35.9873,36.0314,87800.0
2015-01-23 15:00:00,49.07,49.07,49.01,49.06,22500.0,36.024,36.024,35.98,36.0167,22500.0
2015-01-23 15:30:00,49.06,49.06,48.92,48.92,72800.0,36.0167,36.0167,35.9139,35.9139,72800.0
2015-01-26 09:30:00,49.26,49.26,49.11,49.22,45100.0,36.1635,36.1635,36.0534,36.1342,45100.0
2015-01-26 10:00:00,49.24,49.29,49.22,49.27,69600.0,36.1488,36.1855,36.1342,36.1709,69600.0
2015-01-26 10:30:00,49.26,49.33,49.24,49.31,11100.0,36.1635,36.2149,36.1488,36.2002,11100.0
2015-01-26 11:00:00,49.34,49.4,49.32,49.37,41200.0,36.2223,36.2663,36.2076,36.2443,41200.0
2015-01-26 11:30:00,49.4,49.45,49.36,49.45,17900.0,36.2663,36.303,36.2369,36.303,17900.0
2015-01-26 12:00:00,49.48,49.48,49.45,49.47,19500.0,36.325,36.325,36.303,36.3177,19500.0
2015-01-26 12:30:00,49.47,49.49,49.43,49.48,14100.0,36.3177,36.3324,36.2883,36.325,14100.0
2015-01-26 13:00:00,49.47,49.48,49.44,49.48,31300.0,36.3177,36.325,36.2957,36.325,31300.0
2015-01-26 13:30:00,49.5,49.55,49.48,49.52,50200.0,36.3397,36.3764,36.325,36.3544,50200.0
2015-01-26 14:00:00,49.51,49.51,49.41,49.45,59200.0,36.3471,36.3471,36.2736,36.303,59200.0
2015-01-26 14:30:00,49.45,49.47,49.4,49.44,36300.0,36.303,36.3177,36.2663,36.2957,36300.0
2015-01-26 15:00:00,49.4,49.43,49.35,49.4,32300.0,36.2663,36.2883,36.2296,36.2663,32300.0
2015-01-26 15:30:00,49.4,49.43,49.38,49.43,28700.0,36.2663,36.2883,36.2516,36.2883,28700.0
2015-01-27 09:30:00,49.21,49.34,49.11,49.2,95200.0,36.1268,36.2223,36.0534,36.1195,95200.0
2015-01-27 10:00:00,49.2,49.27,49.17,49.2,55200.0,36.1195,36.1709,36.0975,36.1195,55200.0
2015-01-27 10:30:00,49.16,49.25,49.11,49.21,97700.0,36.0901,36.1562,36.0534,36.1268,97700.0
2015-01-27 11:00:00,49.22,49.28,49.18,49.21,9100.0,36.1342,36.1782,36.1048,36.1268,9100.0
2015-01-27 11:30:00,49.31,49.33,49.24,49.27,27700.0,36.2002,36.2149,36.1488,36.1709,27700.0
2015-01-27 12:00:00,49.26,49.32,49.25,49.32,35300.0,36.1635,36.2076,36.1562,36.2076,35300.0
2015-01-27 12:30:00,49.33,49.34,49.29,49.34,4700.0,36.2149,36.2223,36.1855,36.2223,4700.0
2015-01-27 13:00:00,49.38,49.45,49.33,49.44,16300.0,36.2516,36.303,36.2149,36.2957,16300.0
2015-01-27 13:30:00,49.45,49.45,49.34,49.36,366800.0,36.303,36.303,36.2223,36.2369,366800.0
2015-01-27 14:00:00,49.37,49.5,49.36,49.49,71400.0,36.2443,36.3397,36.2369,36.3324,71400.0
2015-01-27 14:30:00,49.49,49.49,49.4,49.41,80000.0,36.3324,36.3324,36.2663,36.2736,80000.0
2015-01-27 15:00:00,49.42,49.45,49.34,49.34,40600.0,36.281,36.303,36.2223,36.2223,40600.0
2015-01-27 15:30:00,49.34,49.41,49.32,49.34,81900.0,36.2223,36.2736,36.2076,36.2223,81900.0
2015-01-28 09:30:00,49.37,49.41,49.3,49.32,162600.0,36.2443,36.2736,36.1929,36.2076,162600.0
2015-01-28 10:00:00,49.33,49.36,49.29,49.3,19000.0,36.2149,36.2369,36.1855,36.1929,19000.0
2015-01-28 10:30:00,49.32,49.32,49.2,49.23,57100.0,36.2076,36.2076,36.1195,36.1415,57100.0
2015-01-28 11:00:00,49.23,49.31,49.2,49.28,45100.0,36.1415,36.2002,36.1195,36.1782,45100.0
2015-01-28 11:30:00,49.3,49.41,49.28,49.37,37300.0,36.1929,36.2736,36.1782,36.2443,37300.0
2015-01-28 12:00:00,49.37,49.45,49.36,49.44,18200.0,36.2443,36.303,36.2369,36.2957,18200.0
2015-01-28 12:30:00,49.45,49.45,49.38,49.39,36000.0,36.303,36.303,36.2516,36.259,36000.0
2015-01-28 13:00:00,49.38,49.38,49.29,49.3,20000.0,36.2516,36.2516,36.1855,36.1929,20000.0
2015-01-28 13:30:00,49.31,49.35,49.29,49.3,22400.0,36.2002,36.2296,36.1855,36.1929,22400.0
2015-01-28 14:00:00,49.32,49.41,49.13,49.13,87600.0,36.2076,36.2736,36.0681,36.0681,87600.0
2015-01-28 14:30:00,49.1,49.15,49.06,49.09,32500.0,36.0461,36.0828,36.0167,36.0387,32500.0
2015-01-28 15:00:00,49.09,49.09,48.87,48.88,59500.0,36.0387,36.0387,35.8772,35.8846,59500.0
2015-01-28 15:30:00,48.9,48.91,48.67,48.75,97500.0,35.8992,35.9066,35.7304,35.7891,97500.0
2015-01-29 09:30:00,49.14,49.14,48.91,48.94,466200.0,36.0754,36.0754,35.9066,35.9286,466200.0
2015-01-29 10:00:00,48.97,48.97,48.86,48.94,28800.0,35.9506,35.9506,35.8699,35.9286,28800.0
2015-01-29 10:30:00,48.93,48.96,48.78,48.83,45800.0,35.9213,35.9433,35.8111,35.8478,45800.0
2015-01-29 11:00:00,48.83,48.85,48.77,48.82,15300.0,35.8478,35.8625,35.8038,35.8405,15300.0
2015-01-29 11:30:00,48.84,48.89,48.82,48.86,59400.0,35.8552,35.8919,35.8405,35.8699,59400.0
2015-01-29 12:00:00,48.87,48.92,48.82,48.87,6100.0,35.8772,35.9139,35.8405,35.8772,6100.0
2015-01-29 12:30:00,48.87,48.9,48.79,48.89,10100.0,35.8772,35.8992,35.8185,35.8919,10100.0
2015-01-29 13:00:00,48.9,48.99,48.84,48.98,7100.0,35.8992,35.9653,35.8552,35.958,7100.0
2015-01-29 13:30:00,48.97,49.09,48.97,49.07,8500.0,35.9506,36.0387,35.9506,36.024,8500.0
2015-01-29 14:00:00,49.07,49.1,49.02,49.1,47100.0,36.024,36.0461,35.9873,36.0461,47100.0
2015-01-29 14:30:00,49.11,49.14,49.04,49.12,75700.0,36.0534,36.0754,36.002,36.0607,75700.0
2015-01-29 15:00:00,49.1,49.2,49.09,49.19,29300.0,36.0461,36.1195,36.0387,36.1121,29300.0
2015-01-29 15:30:00,49.19,49.25,49.19,49.19,170200.0,36.1121,36.1562,36.1121,36.1121,170200.0
2015-01-30 09:30:00,48.73,48.77,48.63,48.71,51000.0,35.7744,35.8038,35.701,35.7598,51000.0
2015-01-30 10:00:00,48.71,48.71,48.61,48.61,25100.0,35.7598,35.7598,35.6863,35.6863,25100.0
2015-01-30 10:30:00,48.6,48.64,48.54,48.62,15600.0,35.679,35.7084,35.6349,35.6937,15600.0
2015-01-30 11:00:00,48.61,48.63,48.47,48.54,38300.0,35.6863,35.701,35.5836,35.6349,38300.0
2015-01-30 11:30:00,48.53,48.57,48.47,48.52,55500.0,35.6276,35.657,35.5836,35.6203,55500.0
2015-01-30 12:00:00,48.62,48.7,48.57,48.68,34900.0,35.6937,35.7524,35.657,35.7377,34900.0
2015-01-30 12:30:00,48.66,48.67,48.56,48.56,9700.0,35.723,35.7304,35.6496,35.6496,9700.0
2015-01-30 13:00:00,48.58,48.61,48.54,48.59,8500.0,35.6643,35.6863,35.6349,35.6717,8500.0
2015-01-30 13:30:00,48.65,48.73,48.6,48.72,6100.0,35.7157,35.7744,35.679,35.7671,6100.0
2015-01-30 14:00:00,48.72,48.88,48.69,48.88,17900.0,35.7671,35.8846,35.7451,35.8846,17900.0
2015-01-30 14:30:00,48.9,48.91,48.63,48.64,25300.0,35.8992,35.9066,35.701,35.7084,25300.0
2015-01-30 15:00:00,48.66,48.7,48.51,48.54,20000.0,35.723,35.7524,35.6129,35.6349,20000.0
2015-01-30 15:30:00,48.58,48.61,48.41,48.46,23200.0,35.6643,35.6863,35.5395,35.5762,23200.0
2015-02-02 09:30:00,48.9,48.92,48.83,48.87,32900.0,35.8992,35.9139,35.8478,35.8772,32900.0
2015-02-02 10:00:00,48.85,48.85,48.73,48.79,22800.0,35.8625,35.8625,35.7744,35.8185,22800.0
2015-02-02 10:30:00,48.78,48.89,48.75,48.88,13200.0,35.8111,35.8919,35.7891,35.8846,13200.0
2015-02-02 11:00:00,48.88,48.98,48.87,48.98,25600.0,35.8846,35.958,35.8772,35.958,25600.0
2015-02-02 11:30:00,49.0,49.1,48.96,49.07,20400.0,35.9726,36.0461,35.9433,36.024,20400.0
2015-02-02 12:00:00,49.07,49.08,48.97,48.97,8600.0,36.024,36.0314,35.9506,35.9506,8600.0
2015-02-02 12:30:00,48.99,49.01,48.9,48.93,53900.0,35.9653,35.98,35.8992,35.9213,53900.0
2015-02-02 13:00:00,48.9,48.98,48.87,48.97,19800.0,35.8992,35.958,35.8772,35.9506,19800.0
2015-02-02 13:30:00,48.97,48.98,48.84,48.84,12700.0,35.9506,35.958,35.8552,35.8552,12700.0
2015-02-02 14:00:00,48.84,48.96,48.84,48.95,83700.0,35.8552,35.9433,35.8552,35.9359,83700.0
2015-02-02 14:30:00,48.97,48.99,48.9,48.9,35700.0,35.9506,35.9653,35.8992,35.8992,35700.0
2015-02-02 15:00:00,48.93,49.07,48.9,49.05,74500.0,35.9213,36.024,35.8992,36.0094,74500.0
2015-02-02 15:30:00,49.07,49.27,49.07,49.19,41500.0,36.024,36.1709,36.024,36.1121,41500.0
2015-02-03 09:30:00,49.38,49.62,49.35,49.62,395700.0,36.2516,36.4278,36.2296,36.4278,395700.0
2015-02-03 10:00:00,49.58,49.58,49.5,49.58,16100.0,36.3984,36.3984,36.3397,36.3984,16100.0
2015-02-03 10:30:00,49.59,49.61,49.53,49.54,5400.0,36.4058,36.4205,36.3617,36.3691,5400.0
2015-02-03 11:00:00,49.53,49.71,49.52,49.68,14700.0,36.3617,36.4939,36.3544,36.4719,14700.0
2015-02-03 11:30:00,49.7,49.7,49.6,49.6,12700.0,36.4865,36.4865,36.4131,36.4131,12700.0
2015-02-03 12:00:00,49.6,49.67,49.57,49.64,12700.0,36.4131,36.4645,36.3911,36.4425,12700.0
2015-02-03 12:30:00,49.63,49.75,49.62,49.72,12300.0,36.4352,36.5233,36.4278,36.5012,12300.0
2015-02-03 13:00:00,49.75,49.93,49.74,49.93,11300.0,36.5233,36.6554,36.5159,36.6554,11300.0
2015-02-03 13:30:00,49.93,49.94,49.82,49.88,13700.0,36.6554,36.6627,36.5746,36.6187,13700.0
2015-02-03 14:00:00,49.88,49.91,49.8,49.81,72300.0,36.6187,36.6407,36.56,36.5673,72300.0
2015-02-03 14:30:00,49.79,49.86,49.76,49.85,23000.0,36.5526,36.604,36.5306,36.5967,23000.0
2015-02-03 15:00:00,49.86,49.9,49.84,49.89,46200.0,36.604,36.6334,36.5893,36.626,46200.0
2015-02-03 15:30:00,49.88,49.94,49.86,49.92,152000.0,36.6187,36.6627,36.604,36.6481,152000.0
2015-02-04 09:30:00,49.66,49.78,49.6,49.65,37700.0,36.4572,36.5453,36.4131,36.4498,37700.0
2015-02-04 10:00:00,49.7,49.77,49.68,49.73,135700.0,36.4865,36.5379,36.4719,36.5086,135700.0
2015-02-04 10:30:00,49.71,49.74,49.63,49.73,36200.0,36.4939,36.5159,36.4352,36.5086,36200.0
2015-02-04 11:00:00,49.72,49.87,49.72,49.86,51700.0,36.5012,36.6113,36.5012,36.604,51700.0
2015-02-04 11:30:00,49.86,49.91,49.82,49.85,25900.0,36.604,36.6407,36.5746,36.5967,25900.0
2015-02-04 12:00:00,49.85,49.85,49.73,49.74,18100.0,36.5967,36.5967,36.5086,36.5159,18100.0
2015-02-04 12:30:00,49.75,49.78,49.71,49.72,28700.0,36.5233,36.5453,36.4939,36.5012,28700.0
2015-02-04 13:00:00,49.73,49.76,49.71,49.76,20000.0,36.5086,36.5306,36.4939,36.5306,20000.0
2015-02-04 13:30:00,49.76,49.77,49.67,49.69,21000.0,36.5306,36.5379,36.4645,36.4792,21000.0
2015-02-04 14:00:00,49.69,49.74,49.66,49.69,25900.0,36.4792,36.5159,36.4572,36.4792,25900.0
2015-02-04 14:30:00,49.69,49.75,49.68,49.75,18300.0,36.4792,36.5233,36.4719,36.5233,18300.0
2015-02-04 15:00:00,49.73,49.81,49.7,49.81,19500.0,36.5086,36.5673,36.4865,36.5673,19500.0
2015-02-04 15:30:00,49.82,49.84,49.48,49.53,35900.0,36.5746,36.5893,36.325,36.3617,35900.0
2015-02-05 09:30:00,49.81,49.87,49.74,49.79,55500.0,36.5673,36.6113,36.5159,36.5526,55500.0
2015-02-05 10:00:00,49.77,49.87,49.76,49.87,12400.0,36.5379,36.6113,36.5306,36.6113,12400.0
2015-02-05 10:30:00,49.86,50.0,49.86,49.96,30900.0,36.604,36.7068,36.604,36.6774,30900.0
2015-02-05 11:00:00,49.96,49.98,49.94,49.94,23800.0,36.6774,36.6921,36.6627,36.6627,23800.0
2015-02-05 11:30:00,49.99,50.03,49.97,50.02,15200.0,36.6994,36.7288,36.6848,36.7215,15200.0
2015-02-05 12:00:00,50.03,50.03,49.94,49.95,10600.0,36.7288,36.7288,36.6627,36.6701,10600.0
2015-02-05 12:30:00,49.95,50.01,49.94,49.95,14800.0,36.6701,36.7141,36.6627,36.6701,14800.0
2015-02-05 13:00:00,49.97,50.11,49.97,50.06,11400.0,36.6848,36.7875,36.6848,36.7508,11400.0
2015-02-05 13:30:00,50.06,50.11,50.04,50.08,40000.0,36.7508,36.7875,36.7362,36.7655,40000.0
2015-02-05 14:00:00,50.08,50.08,50.0,50.02,53600.0,36.7655,36.7655,36.7068,36.7215,53600.0
2015-02-05 14:30:00,50.01,50.05,49.99,50.01,35600.0,36.7141,36.7435,36.6994,36.7141,35600.0
2015-02-05 15:00:00,50.02,50.09,50.0,50.09,63600.0,36.7215,36.7729,36.7068,36.7729,63600.0
2015-02-05 15:30:00,50.1,50.15,50.09,50.1,27400.0,36.7802,36.8169,36.7729,36.7802,27400.0
2015-02-06 09:30:00,49.65,49.75,49.64,49.66,32400.0,36.4498,36.5233,36.4425,36.4572,32400.0
2015-02-06 10:00:00,49.69,49.74,49.64,49.73,23400.0,36.4792,36.5159,36.4425,36.5086,23400.0
2015-02-06 10:30:00,49.72,49.79,49.72,49.74,16800.0,36.5012,36.5526,36.5012,36.5159,16800.0
2015-02-06 11:00:00,49.74,49.74,49.67,49.7,7700.0,36.5159,36.5159,36.4645,36.4865,7700.0
2015-02-06 11:30:00,49.7,49.71,49.64,49.66,16500.0,36.4865,36.4939,36.4425,36.4572,16500.0
2015-02-06 12:00:00,49.65,49.67,49.64,49.65,46700.0,36.4498,36.4645,36.4425,36.4498,46700.0
2015-02-06 12:30:00,49.64,49.66,49.5,49.57,30500.0,36.4425,36.4572,36.3397,36.3911,30500.0
2015-02-06 13:00:00,49.58,49.58,49.39,49.42,35500.0,36.3984,36.3984,36.259,36.281,35500.0
2015-02-06 13:30:00,49.41,49.51,49.41,49.5,7400.0,36.2736,36.3471,36.2736,36.3397,7400.0
2015-02-06 14:00:00,49.5,49.51,49.45,49.49,24400.0,36.3397,36.3471,36.303,36.3324,24400.0
2015-02-06 14:30:00,49.5,49.55,49.45,49.45,72500.0,36.3397,36.3764,36.303,36.303,72500.0
2015-02-06 15:00:00,49.41,49.45,49.34,49.34,38400.0,36.2736,36.303,36.2223,36.2223,38400.0
2015-02-06 15:30:00,49.35,49.47,49.34,49.47,44400.0,36.2296,36.3177,36.2223,36.3177,44400.0
2015-02-09 09:30:00,49.27,49.4,49.23,49.37,66600.0,36.1709,36.2663,36.1415,36.2443,66600.0
2015-02-09 10:00:00,49.38,49.44,49.33,49.34,13500.0,36.2516,36.2957,36.2149,36.2223,13500.0
2015-02-09 10:30:00,49.33,49.42,49.29,49.31,10600.0,36.2149,36.281,36.1855,36.2002,10600.0
2015-02-09 11:00:00,49.35,49.42,49.34,49.42,8300.0,36.2296,36.281,36.2223,36.281,8300.0
2015-02-09 11:30:00,49.43,49.43,49.35,49.37,20100.0,36.2883,36.2883,36.2296,36.2443,20100.0
2015-02-09 12:00:00,49.36,49.4,49.34,49.39,11000.0,36.2369,36.2663,36.2223,36.259,11000.0
2015-02-09 12:30:00,49.4,49.45,49.38,49.39,37300.0,36.2663,36.303,36.2516,36.259,37300.0
2015-02-09 13:00:00,49.4,49.42,49.39,49.4,54500.0,36.2663,36.281,36.259,36.2663,54500.0
2015-02-09 13:30:00,49.39,49.4,49.36,49.39,24800.0,36.259,36.2663,36.2369,36.259,24800.0
2015-02-09 14:00:00,49.39,49.4,49.33,49.37,43900.0,36.259,36.2663,36.2149,36.2443,43900.0
2015-02-09 14:30:00,49.37,49.41,49.34,49.34,27700.0,36.2443,36.2736,36.2223,36.2223,27700.0
2015-02-09 15:00:00,49.33,49.34,49.22,49.31,26000.0,36.2149,36.2223,36.1342,36.2002,26000.0
2015-02-09 15:30:00,49.3,49.36,49.27,49.3,21300.0,36.1929,36.2369,36.1709,36.1929,21300.0
2015-02-10 09:30:00,49.57,49.58,49.41,49.41,20600.0,36.3911,36.3984,36.2736,36.2736,20600.0
2015-02-10 10:00:00,49.44,49.49,49.39,49.4,14200.0,36.2957,36.3324,36.259,36.2663,14200.0
2015-02-10 10:30:00,49.36,49.46,49.3,49.35,33300.0,36.2369,36.3104,36.1929,36.2296,33300.0
2015-02-10 11:00:00,49.34,49.44,49.34,49.44,33100.0,36.2223,36.2957,36.2223,36.2957,33100.0
2015-02-10 11:30:00,49.43,49.52,49.43,49.48,28300.0,36.2883,36.3544,36.2883,36.325,28300.0
2015-02-10 12:00:00,49.49,49.56,49.46,49.54,19600.0,36.3324,36.3838,36.3104,36.3691,19600.0
2015-02-10 12:30:00,49.52,49.53,49.48,49.49,8200.0,36.3544,36.3617,36.325,36.3324,8200.0
2015-02-10 13:00:00,49.51,49.51,49.44,49.46,7200.0,36.3471,36.3471,36.2957,36.3104,7200.0
2015-02-10 13:30:00,49.46,49.49,49.45,49.47,18900.0,36.3104,36.3324,36.303,36.3177,18900.0
2015-02-10 14:00:00,49.48,49.54,49.48,49.53,5900.0,36.325,36.3691,36.325,36.3617,5900.0
2015-02-10 14:30:00,49.54,49.61,49.51,49.59,12300.0,36.3691,36.4205,36.3471,36.4058,12300.0
2015-02-10 15:00:00,49.57,49.64,49.57,49.63,16000.0,36.3911,36.4425,36.3911,36.4352,16000.0
2015-02-10 15:30:00,49.63,49.63,49.58,49.58,34100.0,36.4352,36.4352,36.3984,36.3984,34100.0
2015-02-11 09:30:00,49.25,49.32,49.17,49.21,34600.0,36.1562,36.2076,36.0975,36.1268,34600.0
2015-02-11 10:00:00,49.21,49.24,49.12,49.12,14300.0,36.1268,36.1488,36.0607,36.0607,14300.0
2015-02-11 10:30:00,49.13,49.17,49.11,49.16,13400.0,36.0681,36.0975,36.0534,36.0901,13400.0
2015-02-11 11:00:00,49.18,49.24,49.18,49.22,24800.0,36.1048,36.1488,36.1048,36.1342,24800.0
2015-02-11 11:30:00,49.21,49.23,49.18,49.18,16500.0,36.1268,36.1415,36.1048,36.1048,16500.0
2015-02-11 12:00:00,49.18,49.2,49.15,49.18,22200.0,36.1048,36.1195,36.0828,36.1048,22200.0
2015-02-11 12:30:00,49.17,49.2,49.12,49.13,43000.0,36.0975,36.1195,36.0607,36.0681,43000.0
2015-02-11 13:00:00,49.14,49.15,49.04,49.1,29300.0,36.0754,36.0828,36.002,36.0461,29300.0
2015-02-11 13:30:00,49.12,49.23,49.11,49.22,25000.0,36.0607,36.1415,36.0534,36.1342,25000.0
2015-02-11 14:00:00,49.24,49.29,49.19,49.19,11000.0,36.1488,36.1855,36.1121,36.1121,11000.0
2015-02-11 14:30:00,49.27,49.3,49.25,49.27,15200.0,36.1709,36.1929,36.1562,36.1709,15200.0
2015-02-11 15:00:00,49.27,49.39,49.26,49.38,11200.0,36.1709,36.259,36.1635,36.2516,11200.0
2015-02-11 15:30:00,49.37,49.37,49.28,49.31,22300.0,36.2443,36.2443,36.1782,36.2002,22300.0
2015-02-12 09:30:00,49.72,49.88,49.69,49.88,14600.0,36.5012,36.6187,36.4792,36.6187,14600.0
2015-02-12 10:00:00,49.84,49.87,49.81,49.81,9700.0,36.5893,36.6113,36.5673,36.5673,9700.0
2015-02-12 10:30:00,49.8,49.86,49.78,49.83,16900.0,36.56,36.604,36.5453,36.582,16900.0
2015-02-12 11:00:00,49.84,49.87,49.81,49.86,7900.0,36.5893,36.6113,36.5673,36.604,7900.0
2015-02-12 11:30:00,49.91,49.98,49.88,49.96,11200.0,36.6407,36.6921,36.6187,36.6774,11200.0
2015-02-12 12:00:00,49.96,49.99,49.95,49.98,12200.0,36.6774,36.6994,36.6701,36.6921,12200.0
2015-02-12 12:30:00,49.99,49.99,49.92,49.92,7500.0,36.6994,36.6994,36.6481,36.6481,7500.0
2015-02-12 13:00:00,49.93,49.94,49.9,49.93,5900.0,36.6554,36.6627,36.6334,36.6554,5900.0
2015-02-12 13:30:00,49.94,49.99,49.93,49.99,8200.0,36.6627,36.6994,36.6554,36.6994,8200.0
2015-02-12 14:00:00,49.98,50.04,49.98,50.04,7000.0,36.6921,36.7362,36.6921,36.7362,7000.0
2015-02-12 14:30:00,50.04,50.09,50.02,50.08,19400.0,36.7362,36.7729,36.7215,36.7655,19400.0
2015-02-12 15:00:00,50.1,50.13,50.1,50.11,17600.0,36.7802,36.8022,36.7802,36.7875,17600.0
2015-02-12 15:30:00,50.11,50.14,50.07,50.14,9000.0,36.7875,36.8096,36.7582,36.8096,9000.0
2015-02-13 09:30:00,50.16,50.46,50.16,50.44,37200.0,36.8242,37.0445,36.8242,37.0298,37200.0
2015-02-13 10:00:00,50.44,50.48,50.41,50.48,32700.0,37.0298,37.0592,37.0078,37.0592,32700.0
2015-02-13 10:30:00,50.47,50.48,50.43,50.44,12800.0,37.0518,37.0592,37.0225,37.0298,12800.0
2015-02-13 11:00:00,50.44,50.48,50.43,50.47,28900.0,37.0298,37.0592,37.0225,37.0518,28900.0
2015-02-13 11:30:00,50.49,50.49,50.43,50.44,10300.0,37.0665,37.0665,37.0225,37.0298,10300.0
2015-02-13 12:00:00,50.45,50.47,50.4,50.44,57300.0,37.0371,37.0518,37.0004,37.0298,57300.0
2015-02-13 12:30:00,50.43,50.47,50.43,50.46,46900.0,37.0225,37.0518,37.0225,37.0445,46900.0
2015-02-13 13:00:00,50.46,50.48,50.45,50.45,5500.0,37.0445,37.0592,37.0371,37.0371,5500.0
2015-02-13 13:30:00,50.44,50.44,50.35,50.36,5700.0,37.0298,37.0298,36.9637,36.9711,5700.0
2015-02-13 14:00:00,50.36,50.43,50.36,50.42,14800.0,36.9711,37.0225,36.9711,37.0151,14800.0
2015-02-13 14:30:00,50.41,50.46,50.4,50.45,12200.0,37.0078,37.0445,37.0004,37.0371,12200.0
2015-02-13 15:00:00,50.46,50.47,50.45,50.47,14100.0,37.0445,37.0518,37.0371,37.0518,14100.0
2015-02-13 15:30:00,50.46,50.48,50.44,50.46,23200.0,37.0445,37.0592,37.0298,37.0445,23200.0
2015-02-17 09:30:00,50.53,50.53,50.27,50.36,68100.0,37.0959,37.0959,36.905,36.9711,68100.0
2015-02-17 10:00:00,50.33,50.41,50.3,50.3,16600.0,36.9491,37.0078,36.927,36.927,16600.0
2015-02-17 10:30:00,50.32,50.38,50.31,50.35,67900.0,36.9417,36.9858,36.9344,36.9637,67900.0
2015-02-17 11:00:00,50.35,50.44,50.33,50.42,161900.0,36.9637,37.0298,36.9491,37.0151,161900.0
2015-02-17 11:30:00,50.44,50.49,50.42,50.48,13500.0,37.0298,37.0665,37.0151,37.0592,13500.0
2015-02-17 12:00:00,50.46,50.49,50.46,50.47,10100.0,37.0445,37.0665,37.0445,37.0518,10100.0
2015-02-17 12:30:00,50.5,50.61,50.49,50.61,15700.0,37.0739,37.1546,37.0665,37.1546,15700.0
2015-02-17 13:00:00,50.61,50.67,50.6,50.65,19100.0,37.1546,37.1987,37.1473,37.184,19100.0
2015-02-17 13:30:00,50.66,50.67,50.62,50.67,33200.0,37.1913,37.1987,37.1619,37.1987,33200.0
2015-02-17 14:00:00,50.68,50.68,50.63,50.66,84400.0,37.206,37.206,37.1693,37.1913,84400.0
2015-02-17 14:30:00,50.66,50.68,50.63,50.66,12900.0,37.1913,37.206,37.1693,37.1913,12900.0
2015-02-17 15:00:00,50.65,50.67,50.63,50.65,13600.0,37.184,37.1987,37.1693,37.184,13600.0
2015-02-17 15:30:00,50.65,50.65,50.58,50.63,20400.0,37.184,37.184,37.1326,37.1693,20400.0
2015-02-18 09:30:00,50.73,50.73,50.6,50.61,65400.0,37.2427,37.2427,37.1473,37.1546,65400.0
2015-02-18 10:00:00,50.63,50.64,50.56,50.6,15500.0,37.1693,37.1766,37.1179,37.1473,15500.0
2015-02-18 10:30:00,50.58,50.69,50.58,50.67,33700.0,37.1326,37.2133,37.1326,37.1987,33700.0
2015-02-18 11:00:00,50.68,50.71,50.65,50.71,27400.0,37.206,37.228,37.184,37.228,27400.0
2015-02-18 11:30:00,50.68,50.71,50.64,50.65,25100.0,37.206,37.228,37.1766,37.184,25100.0
2015-02-18 12:00:00,50.66,50.67,50.62,50.67,5100.0,37.1913,37.1987,37.1619,37.1987,5100.0
2015-02-18 12:30:00,50.67,50.67,50.6,50.62,31200.0,37.1987,37.1987,37.1473,37.1619,31200.0
2015-02-18 13:00:00,50.62,50.63,50.61,50.62,4100.0,37.1619,37.1693,37.1546,37.1619,4100.0
2015-02-18 13:30:00,50.62,50.65,50.62,50.64,12500.0,37.1619,37.184,37.1619,37.1766,12500.0
2015-02-18 14:00:00,50.71,50.93,50.71,50.79,31400.0,37.228,37.3895,37.228,37.2868,31400.0
2015-02-18 14:30:00,50.81,50.83,50.75,50.77,13700.0,37.3014,37.3161,37.2574,37.2721,13700.0
2015-02-18 15:00:00,50.78,50.84,50.77,50.83,31300.0,37.2794,37.3235,37.2721,37.3161,31300.0
2015-02-18 15:30:00,50.83,50.84,50.8,50.83,26300.0,37.3161,37.3235,37.2941,37.3161,26300.0
2015-02-19 09:30:00,50.74,50.77,50.67,50.73,18800.0,37.25,37.2721,37.1987,37.2427,18800.0
2015-02-19 10:00:00,50.73,50.8,50.71,50.79,18500.0,37.2427,37.2941,37.228,37.2868,18500.0
2015-02-19 10:30:00,50.8,50.89,50.79,50.87,18800.0,37.2941,37.3602,37.2868,37.3455,18800.0
2015-02-19 11:00:00,50.88,50.9,50.83,50.9,29500.0,37.3528,37.3675,37.3161,37.3675,29500.0
2015-02-19 11:30:00,50.9,50.94,50.89,50.92,22100.0,37.3675,37.3969,37.3602,37.3822,22100.0
2015-02-19 12:00:00,50.92,50.92,50.8,50.81,22600.0,37.3822,37.3822,37.2941,37.3014,22600.0
2015-02-19 12:30:00,50.8,50.81,50.71,50.78,74700.0,37.2941,37.3014,37.228,37.2794,74700.0
2015-02-19 13:00:00,50.78,50.79,50.74,50.77,12800.0,37.2794,37.2868,37.25,37.2721,12800.0
2015-02-19 13:30:00,50.75,50.82,50.75,50.8,86500.0,37.2574,37.3088,37.2574,37.2941,86500.0
2015-02-19 14:00:00,50.81,50.84,50.77,50.79,36400.0,37.3014,37.3235,37.2721,37.2868,36400.0
2015-02-19 14:30:00,50.78,50.8,50.77,50.79,38900.0,37.2794,37.2941,37.2721,37.2868,38900.0
2015-02-19 15:00:00,50.81,50.81,50.77,50.77,22400.0,37.3014,37.3014,37.2721,37.2721,22400.0
2015-02-19 15:30:00,50.78,50.81,50.74,50.77,57800.0,37.2794,37.3014,37.25,37.2721,57800.0
2015-02-20 09:30:00,50.69,50.74,50.59,50.62,24300.0,37.2133,37.25,37.1399,37.1619,24300.0
2015-02-20 10:00:00,50.57,50.74,50.54,50.7,15600.0,37.1252,37.25,37.1032,37.2207,15600.0
2015-02-20 10:30:00,50.68,50.83,50.64,50.81,21500.0,37.206,37.3161,37.1766,37.3014,21500.0
2015-02-20 11:00:00,50.84,50.9,50.79,50.88,13900.0,37.3235,37.3675,37.2868,37.3528,13900.0
2015-02-20 11:30:00,50.89,50.89,50.83,50.89,7300.0,37.3602,37.3602,37.3161,37.3602,7300.0
2015-02-20 12:00:00,50.9,50.91,50.84,50.86,16100.0,37.3675,37.3748,37.3235,37.3381,16100.0
2015-02-20 12:30:00,50.87,51.03,50.82,50.99,11300.0,37.3455,37.4629,37.3088,37.4336,11300.0
2015-02-20 13:00:00,51.0,51.13,50.99,51.1,11200.0,37.4409,37.5364,37.4336,37.5143,11200.0
2015-02-20 13:30:00,51.1,51.15,51.07,51.14,7000.0,37.5143,37.551,37.4923,37.5437,7000.0
2015-02-20 14:00:00,51.14,51.17,51.13,51.16,15100.0,37.5437,37.5657,37.5364,37.5584,15100.0
2015-02-20 14:30:00,51.15,51.21,51.14,51.18,23900.0,37.551,37.5951,37.5437,37.5731,23900.0
2015-02-20 15:00:00,51.2,51.28,51.2,51.22,22100.0,37.5877,37.6465,37.5877,37.6024,22100.0
2015-02-20 15:30:00,51.22,51.24,51.14,51.15,92900.0,37.6024,37.6171,37.5437,37.551,92900.0
2015-02-23 09:30:00,51.15,51.15,50.82,50.89,143600.0,37.551,37.551,37.3088,37.3602,143600.0
2015-02-23 10:00:00,50.92,50.92,50.8,50.86,22200.0,37.3822,37.3822,37.2941,37.3381,22200.0
2015-02-23 10:30:00,50.86,50.9,50.83,50.9,13800.0,37.3381,37.3675,37.3161,37.3675,13800.0
2015-02-23 11:00:00,50.92,50.97,50.88,50.96,5500.0,37.3822,37.4189,37.3528,37.4116,5500.0
2015-02-23 11:30:00,50.98,50.99,50.94,50.98,73000.0,37.4262,37.4336,37.3969,37.4262,73000.0
2015-02-23 12:00:00,50.98,50.98,50.9,50.91,136400.0,37.4262,37.4262,37.3675,37.3748,136400.0
2015-02-23 12:30:00,50.92,50.92,50.85,50.87,17500.0,37.3822,37.3822,37.3308,37.3455,17500.0
2015-02-23 13:00:00,50.88,50.9,50.86,50.9,8400.0,37.3528,37.3675,37.3381,37.3675,8400.0
2015-02-23 13:30:00,50.89,50.98,50.89,50.95,8300.0,37.3602,37.4262,37.3602,37.4042,8300.0
2015-02-23 14:00:00,50.94,50.95,50.91,50.94,66600.0,37.3969,37.4042,37.3748,37.3969,66600.0
2015-02-23 14:30:00,50.94,50.94,50.87,50.88,34300.0,37.3969,37.3969,37.3455,37.3528,34300.0
2015-02-23 15:00:00,50.88,50.88,50.85,50.86,42200.0,37.3528,37.3528,37.3308,37.3381,42200.0
2015-02-23 15:30:00,50.86,50.95,50.85,50.94,156800.0,37.3381,37.4042,37.3308,37.3969,156800.0
2015-02-24 09:30:00,51.01,51.03,50.94,50.98,40200.0,37.4483,37.4629,37.3969,37.4262,40200.0
2015-02-24 10:00:00,50.97,51.14,50.86,51.13,30500.0,37.4189,37.5437,37.3381,37.5364,30500.0
2015-02-24 10:30:00,51.15,51.28,51.13,51.27,50000.0,37.551,37.6465,37.5364,37.6391,50000.0
2015-02-24 11:00:00,51.28,51.36,51.27,51.31,114400.0,37.6465,37.7052,37.6391,37.6685,114400.0
2015-02-24 11:30:00,51.31,51.32,51.2,51.2,36500.0,37.6685,37.6758,37.5877,37.5877,36500.0
2015-02-24 12:00:00,51.18,51.25,51.17,51.23,27900.0,37.5731,37.6245,37.5657,37.6098,27900.0
2015-02-24 12:30:00,51.22,51.28,51.18,51.27,14700.0,37.6024,37.6465,37.5731,37.6391,14700.0
2015-02-24 13:00:00,51.26,51.27,51.23,51.25,113000.0,37.6318,37.6391,37.6098,37.6245,113000.0
2015-02-24 13:30:00,51.25,51.29,51.24,51.27,36600.0,37.6245,37.6538,37.6171,37.6391,36600.0
2015-02-24 14:00:00,51.29,51.32,51.29,51.3,10300.0,37.6538,37.6758,37.6538,37.6612,10300.0
2015-02-24 14:30:00,51.31,51.32,51.27,51.29,130800.0,37.6685,37.6758,37.6391,37.6538,130800.0
2015-02-24 15:00:00,51.3,51.36,51.3,51.36,32000.0,37.6612,37.7052,37.6612,37.7052,32000.0
2015-02-24 15:30:00,51.36,51.37,51.26,51.26,284200.0,37.7052,37.7126,37.6318,37.6318,284200.0
2015-02-25 09:30:00,51.29,51.3,51.16,51.22,56500.0,37.6538,37.6612,37.5584,37.6024,56500.0
2015-02-25 10:00:00,51.2,51.23,51.19,51.21,40100.0,37.5877,37.6098,37.5804,37.5951,40100.0
2015-02-25 10:30:00,51.2,51.25,51.19,51.25,44100.0,37.5877,37.6245,37.5804,37.6245,44100.0
2015-02-25 11:00:00,51.24,51.3,51.23,51.29,18100.0,37.6171,37.6612,37.6098,37.6538,18100.0
2015-02-25 11:30:00,51.29,51.33,51.27,51.32,38100.0,37.6538,37.6832,37.6391,37.6758,38100.0
2015-02-25 12:00:00,51.31,51.33,51.28,51.28,53200.0,37.6685,37.6832,37.6465,37.6465,53200.0
2015-02-25 12:30:00,51.3,51.32,51.27,51.32,13500.0,37.6612,37.6758,37.6391,37.6758,13500.0
2015-02-25 13:00:00,51.33,51.35,51.3,51.34,26900.0,37.6832,37.6979,37.6612,37.6905,26900.0
2015-02-25 13:30:00,51.34,51.4,51.34,51.4,69000.0,37.6905,37.7346,37.6905,37.7346,69000.0
2015-02-25 14:00:00,51.4,51.42,51.37,51.4,22900.0,37.7346,37.7493,37.7126,37.7346,22900.0
2015-02-25 14:30:00,51.4,51.4,51.31,51.34,40400.0,37.7346,37.7346,37.6685,37.6905,40400.0
2015-02-25 15:00:00,51.34,51.36,51.3,51.31,76700.0,37.6905,37.7052,37.6612,37.6685,76700.0
2015-02-25 15:30:00,51.32,51.39,51.31,51.37,144500.0,37.6758,37.7272,37.6685,37.7126,144500.0
2015-02-26 09:30:00,51.37,51.41,51.26,51.26,68800.0,37.7126,37.7419,37.6318,37.6318,68800.0
2015-02-26 10:00:00,51.26,51.27,51.23,51.24,22800.0,37.6318,37.6391,37.6098,37.6171,22800.0
2015-02-26 10:30:00,51.24,51.3,51.23,51.29,14800.0,37.6171,37.6612,37.6098,37.6538,14800.0
2015-02-26 11:00:00,51.3,51.36,51.29,51.34,24900.0,37.6612,37.7052,37.6538,37.6905,24900.0
2015-02-26 11:30:00,51.33,51.36,51.33,51.34,33100.0,37.6832,37.7052,37.6832,37.6905,33100.0
2015-02-26 12:00:00,51.34,51.35,51.25,51.3,33500.0,37.6905,37.6979,37.6245,37.6612,33500.0
2015-02-26 12:30:00,51.29,51.32,51.27,51.32,23400.0,37.6538,37.6758,37.6391,37.6758,23400.0
2015-02-26 13:00:00,51.32,51.32,51.24,51.27,24500.0,37.6758,37.6758,37.6171,37.6391,24500.0
2015-02-26 13:30:00,51.26,51.29,51.25,51.28,26000.0,37.6318,37.6538,37.6245,37.6465,26000.0
2015-02-26 14:00:00,51.28,51.29,51.22,51.22,37100.0,37.6465,37.6538,37.6024,37.6024,37100.0
2015-02-26 14:30:00,51.23,51.24,51.21,51.21,35600.0,37.6098,37.6171,37.5951,37.5951,35600.0
2015-02-26 15:00:00,51.21,51.27,51.17,51.26,42100.0,37.5951,37.6391,37.5657,37.6318,42100.0
2015-02-26 15:30:00,51.26,51.3,51.24,51.28,44700.0,37.6318,37.6612,37.6171,37.6465,44700.0
2015-02-27 09:30:00,51.3,51.35,51.2,51.24,40300.0,37.6612,37.6979,37.5877,37.6171,40300.0
2015-02-27 10:00:00,51.29,51.33,51.26,51.32,6700.0,37.6538,37.6832,37.6318,37.6758,6700.0
2015-02-27 10:30:00,51.32,51.46,51.32,51.44,29100.0,37.6758,37.7786,37.6758,37.7639,29100.0
2015-02-27 11:00:00,51.44,51.46,51.38,51.39,30700.0,37.7639,37.7786,37.7199,37.7272,30700.0
2015-02-27 11:30:00,51.39,51.44,51.35,51.36,24000.0,37.7272,37.7639,37.6979,37.7052,24000.0
2015-02-27 12:00:00,51.36,51.38,51.35,51.37,17600.0,37.7052,37.7199,37.6979,37.7126,17600.0
2015-02-27 12:30:00,51.35,51.38,51.34,51.36,28700.0,37.6979,37.7199,37.6905,37.7052,28700.0
2015-02-27 13:00:00,51.36,51.36,51.31,51.31,10800.0,37.7052,37.7052,37.6685,37.6685,10800.0
2015-02-27 13:30:00,51.32,51.37,51.31,51.37,15900.0,37.6758,37.7126,37.6685,37.7126,15900.0
2015-02-27 14:00:00,51.37,51.38,51.34,51.36,30000.0,37.7126,37.7199,37.6905,37.7052,30000.0
2015-02-27 14:30:00,51.35,51.38,51.29,51.3,460700.0,37.6979,37.7199,37.6538,37.6612,460700.0
2015-02-27 15:00:00,51.3,51.32,51.26,51.3,54800.0,37.6612,37.6758,37.6318,37.6612,54800.0
2015-02-27 15:30:00,51.29,51.3,51.25,51.26,73900.0,37.6538,37.6612,37.6245,37.6318,73900.0
2015-03-02 09:30:00,51.28,51.3,51.16,51.2,55100.0,37.6465,37.6612,37.5584,37.5877,55100.0
2015-03-02 10:00:00,51.19,51.25,51.18,51.21,52400.0,37.5804,37.6245,37.5731,37.5951,52400.0
2015-03-02 10:30:00,51.22,51.24,51.16,51.19,57800.0,37.6024,37.6171,37.5584,37.5804,57800.0
2015-03-02 11:00:00,51.2,51.22,51.17,51.18,24400.0,37.5877,37.6024,37.5657,37.5731,24400.0
2015-03-02 11:30:00,51.2,51.24,51.2,51.22,5400.0,37.5877,37.6171,37.5877,37.6024,5400.0
2015-03-02 12:00:00,51.22,51.23,51.12,51.15,14700.0,37.6024,37.6098,37.529,37.551,14700.0
2015-03-02 12:30:00,51.15,51.18,51.14,51.16,25500.0,37.551,37.5731,37.5437,37.5584,25500.0
2015-03-02 13:00:00,51.16,51.2,51.15,51.19,11400.0,37.5584,37.5877,37.551,37.5804,11400.0
2015-03-02 13:30:00,51.2,51.23,51.19,51.22,7900.0,37.5877,37.6098,37.5804,37.6024,7900.0
2015-03-02 14:00:00,51.22,51.23,51.19,51.19,18400.0,37.6024,37.6098,37.5804,37.5804,18400.0
2015-03-02 14:30:00,51.19,51.2,51.18,51.19,31300.0,37.5804,37.5877,37.5731,37.5804,31300.0
2015-03-02 15:00:00,51.2,51.22,51.19,51.22,23600.0,37.5877,37.6024,37.5804,37.6024,23600.0
2015-03-02 15:30:00,51.22,51.28,51.21,51.27,25100.0,37.6024,37.6465,37.5951,37.6391,25100.0
2015-03-03 09:30:00,51.18,51.26,51.07,51.12,73500.0,37.5731,37.6318,37.4923,37.529,73500.0
2015-03-03 10:00:00,51.12,51.16,51.08,51.08,25300.0,37.529,37.5584,37.4997,37.4997,25300.0
2015-03-03 10:30:00,51.08,51.1,51.01,51.01,27900.0,37.4997,37.5143,37.4483,37.4483,27900.0
2015-03-03 11:00:00,51.0,51.02,50.92,50.96,60800.0,37.4409,37.4556,37.3822,37.4116,60800.0
2015-03-03 11:30:00,50.97,50.97,50.9,50.95,39300.0,37.4189,37.4189,37.3675,37.4042,39300.0
2015-03-03 12:00:00,50.94,50.96,50.89,50.91,19200.0,37.3969,37.4116,37.3602,37.3748,19200.0
2015-03-03 12:30:00,50.89,50.98,50.89,50.97,13700.0,37.3602,37.4262,37.3602,37.4189,13700.0
2015-03-03 13:00:00,50.98,50.99,50.92,50.96,14600.0,37.4262,37.4336,37.3822,37.4116,14600.0
2015-03-03 13:30:00,50.97,50.99,50.95,50.95,13000.0,37.4189,37.4336,37.4042,37.4042,13000.0
2015-03-03 14:00:00,50.96,51.02,50.95,51.02,23600.0,37.4116,37.4556,37.4042,37.4556,23600.0
2015-03-03 14:30:00,51.02,51.02,50.96,50.97,25000.0,37.4556,37.4556,37.4116,37.4189,25000.0
2015-03-03 15:00:00,50.98,51.0,50.95,51.0,24800.0,37.4262,37.4409,37.4042,37.4409,24800.0
2015-03-03 15:30:00,51.0,51.01,50.95,50.98,76000.0,37.4409,37.4483,37.4042,37.4262,76000.0
2015-03-04 09:30:00,50.78,50.81,50.48,50.5,116100.0,37.2794,37.3014,37.0592,37.0739,116100.0
2015-03-04 10:00:00,50.49,50.51,50.41,50.46,26500.0,37.0665,37.0812,37.0078,37.0445,26500.0
2015-03-04 10:30:00,50.45,50.58,50.45,50.57,20300.0,37.0371,37.1326,37.0371,37.1252,20300.0
2015-03-04 11:00:00,50.58,50.65,50.57,50.63,21500.0,37.1326,37.184,37.1252,37.1693,21500.0
2015-03-04 11:30:00,50.62,50.69,50.61,50.64,28200.0,37.1619,37.2133,37.1546,37.1766,28200.0
2015-03-04 12:00:00,50.66,50.76,50.66,50.73,39200.0,37.1913,37.2647,37.1913,37.2427,39200.0
2015-03-04 12:30:00,50.75,50.77,50.72,50.73,35000.0,37.2574,37.2721,37.2354,37.2427,35000.0
2015-03-04 13:00:00,50.73,50.76,50.71,50.75,19800.0,37.2427,37.2647,37.228,37.2574,19800.0
2015-03-04 13:30:00,50.75,50.76,50.68,50.69,24400.0,37.2574,37.2647,37.206,37.2133,24400.0
2015-03-04 14:00:00,50.71,50.73,50.68,50.71,32600.0,37.228,37.2427,37.206,37.228,32600.0
2015-03-04 14:30:00,50.71,50.78,50.69,50.78,17800.0,37.228,37.2794,37.2133,37.2794,17800.0
2015-03-04 15:00:00,50.77,50.78,50.71,50.76,25500.0,37.2721,37.2794,37.228,37.2647,25500.0
2015-03-04 15:30:00,50.77,50.79,50.74,50.76,44200.0,37.2721,37.2868,37.25,37.2647,44200.0
2015-03-05 09:30:00,50.95,50.98,50.8,50.9,44600.0,37.4042,37.4262,37.2941,37.3675,44600.0
2015-03-05 10:00:00,50.88,50.96,50.87,50.96,30700.0,37.3528,37.4116,37.3455,37.4116,30700.0
2015-03-05 10:30:00,50.96,50.97,50.9,50.93,36500.0,37.4116,37.4189,37.3675,37.3895,36500.0
2015-03-05 11:00:00,50.92,50.92,50.81,50.83,14000.0,37.3822,37.3822,37.3014,37.3161,14000.0
2015-03-05 11:30:00,50.84,50.86,50.8,50.8,13600.0,37.3235,37.3381,37.2941,37.2941,13600.0
2015-03-05 12:00:00,50.81,50.82,50.77,50.78,28400.0,37.3014,37.3088,37.2721,37.2794,28400.0
2015-03-05 12:30:00,50.77,50.79,50.7,50.71,12400.0,37.2721,37.2868,37.2207,37.228,12400.0
2015-03-05 13:00:00,50.71,50.78,50.7,50.77,47200.0,37.228,37.2794,37.2207,37.2721,47200.0
2015-03-05 13:30:00,50.78,50.79,50.75,50.79,15800.0,37.2794,37.2868,37.2574,37.2868,15800.0
2015-03-05 14:00:00,50.78,50.85,50.78,50.8,59200.0,37.2794,37.3308,37.2794,37.2941,59200.0
2015-03-05 14:30:00,50.81,50.86,50.79,50.83,23700.0,37.3014,37.3381,37.2868,37.3161,23700.0
2015-03-05 15:00:00,50.83,50.83,50.78,50.82,12500.0,37.3161,37.3161,37.2794,37.3088,12500.0
2015-03-05 15:30:00,50.82,50.83,50.78,50.81,164200.0,37.3088,37.3161,37.2794,37.3014,164200.0
2015-03-06 09:30:00,50.5,50.52,50.39,50.46,75000.0,37.0739,37.0885,36.9931,37.0445,75000.0
2015-03-06 10:00:00,50.4,50.45,50.39,50.44,13800.0,37.0004,37.0371,36.9931,37.0298,13800.0
2015-03-06 10:30:00,50.44,50.46,50.36,50.36,27000.0,37.0298,37.0445,36.9711,36.9711,27000.0
2015-03-06 11:00:00,50.36,50.37,50.26,50.28,31100.0,36.9711,36.9784,36.8977,36.9123,31100.0
2015-03-06 11:30:00,50.27,50.27,50.12,50.17,29700.0,36.905,36.905,36.7949,36.8316,29700.0
2015-03-06 12:00:00,50.17,50.22,50.07,50.08,24700.0,36.8316,36.8683,36.7582,36.7655,24700.0
2015-03-06 12:30:00,50.07,50.15,50.06,50.11,29800.0,36.7582,36.8169,36.7508,36.7875,29800.0
2015-03-06 13:00:00,50.12,50.14,50.06,50.1,28200.0,36.7949,36.8096,36.7508,36.7802,28200.0
2015-03-06 13:30:00,50.09,50.11,50.04,50.1,10700.0,36.7729,36.7875,36.7362,36.7802,10700.0
2015-03-06 14:00:00,50.12,50.16,50.08,50.11,20900.0,36.7949,36.8242,36.7655,36.7875,20900.0
2015-03-06 14:30:00,50.1,50.12,50.04,50.05,18000.0,36.7802,36.7949,36.7362,36.7435,18000.0
2015-03-06 15:00:00,50.05,50.12,50.05,50.07,62500.0,36.7435,36.7949,36.7435,36.7582,62500.0
2015-03-06 15:30:00,50.07,50.11,50.04,50.11,68800.0,36.7582,36.7875,36.7362,36.7875,68800.0
2015-03-09 09:30:00,50.22,50.22,50.06,50.06,70600.0,36.8683,36.8683,36.7508,36.7508,70600.0
2015-03-09 10:00:00,50.08,50.1,50.07,50.08,8800.0,36.7655,36.7802,36.7582,36.7655,8800.0
2015-03-09 10:30:00,50.09,50.1,50.07,50.07,12400.0,36.7729,36.7802,36.7582,36.7582,12400.0
2015-03-09 11:00:00,50.07,50.11,50.04,50.09,16800.0,36.7582,36.7875,36.7362,36.7729,16800.0
2015-03-09 11:30:00,50.12,50.12,50.05,50.05,14400.0,36.7949,36.7949,36.7435,36.7435,14400.0
2015-03-09 12:00:00,50.06,50.07,50.01,50.06,29000.0,36.7508,36.7582,36.7141,36.7508,29000.0
2015-03-09 12:30:00,50.06,50.11,50.05,50.1,6700.0,36.7508,36.7875,36.7435,36.7802,6700.0
2015-03-09 13:00:00,50.11,50.11,50.08,50.11,18200.0,36.7875,36.7875,36.7655,36.7875,18200.0
2015-03-09 13:30:00,50.12,50.18,50.11,50.13,43800.0,36.7949,36.8389,36.7875,36.8022,43800.0
2015-03-09 14:00:00,50.13,50.15,50.12,50.12,17000.0,36.8022,36.8169,36.7949,36.7949,17000.0
2015-03-09 14:30:00,50.13,50.16,50.09,50.15,30400.0,36.8022,36.8242,36.7729,36.8169,30400.0
2015-03-09 15:00:00,50.14,50.16,50.13,50.16,58300.0,36.8096,36.8242,36.8022,36.8242,58300.0
2015-03-09 15:30:00,50.16,50.17,50.1,50.11,32900.0,36.8242,36.8316,36.7802,36.7875,32900.0
2015-03-10 09:30:00,49.48,49.48,49.29,49.3,109000.0,36.325,36.325,36.1855,36.1929,109000.0
2015-03-10 10:00:00,49.31,49.31,49.21,49.23,20300.0,36.2002,36.2002,36.1268,36.1415,20300.0
2015-03-10 10:30:00,49.23,49.36,49.21,49.34,25000.0,36.1415,36.2369,36.1268,36.2223,25000.0
2015-03-10 11:00:00,49.33,49.39,49.31,49.33,28900.0,36.2149,36.259,36.2002,36.2149,28900.0
2015-03-10 11:30:00,49.33,49.33,49.12,49.12,34700.0,36.2149,36.2149,36.0607,36.0607,34700.0
2015-03-10 12:00:00,49.12,49.17,49.07,49.1,21200.0,36.0607,36.0975,36.024,36.0461,21200.0
2015-03-10 12:30:00,49.07,49.14,49.05,49.14,23800.0,36.024,36.0754,36.0094,36.0754,23800.0
2015-03-10 13:00:00,49.11,49.19,49.09,49.16,10800.0,36.0534,36.1121,36.0387,36.0901,10800.0
2015-03-10 13:30:00,49.16,49.18,49.12,49.18,37000.0,36.0901,36.1048,36.0607,36.1048,37000.0
2015-03-10 14:00:00,49.15,49.21,49.1,49.12,32600.0,36.0828,36.1268,36.0461,36.0607,32600.0
2015-03-10 14:30:00,49.12,49.14,49.07,49.09,104000.0,36.0607,36.0754,36.024,36.0387,104000.0
2015-03-10 15:00:00,49.09,49.15,49.08,49.1,53200.0,36.0387,36.0828,36.0314,36.0461,53200.0
2015-03-10 15:30:00,49.09,49.13,49.06,49.07,49800.0,36.0387,36.0681,36.0167,36.024,49800.0
2015-03-11 09:30:00,49.21,49.23,49.09,49.17,34200.0,36.1268,36.1415,36.0387,36.0975,34200.0
2015-03-11 10:00:00,49.19,49.22,49.12,49.18,19500.0,36.1121,36.1342,36.0607,36.1048,19500.0
2015-03-11 10:30:00,49.16,49.17,49.02,49.07,17900.0,36.0901,36.0975,35.9873,36.024,17900.0
2015-03-11 11:00:00,49.05,49.23,49.01,49.22,12600.0,36.0094,36.1415,35.98,36.1342,12600.0
2015-03-11 11:30:00,49.2,49.28,49.19,49.2,26000.0,36.1195,36.1782,36.1121,36.1195,26000.0
2015-03-11 12:00:00,49.2,49.29,49.19,49.27,8400.0,36.1195,36.1855,36.1121,36.1709,8400.0
2015-03-11 12:30:00,49.27,49.27,49.22,49.23,25900.0,36.1709,36.1709,36.1342,36.1415,25900.0
2015-03-11 13:00:00,49.23,49.24,49.19,49.19,12800.0,36.1415,36.1488,36.1121,36.1121,12800.0
2015-03-11 13:30:00,49.19,49.2,49.08,49.14,22200.0,36.1121,36.1195,36.0314,36.0754,22200.0
2015-03-11 14:00:00,49.15,49.26,49.14,49.23,14300.0,36.0828,36.1635,36.0754,36.1415,14300.0
2015-03-11 14:30:00,49.25,49.29,49.21,49.27,18300.0,36.1562,36.1855,36.1268,36.1709,18300.0
2015-03-11 15:00:00,49.27,49.28,49.19,49.19,35800.0,36.1709,36.1782,36.1121,36.1121,35800.0
2015-03-11 15:30:00,49.21,49.21,49.15,49.18,65100.0,36.1268,36.1268,36.0828,36.1048,65100.0
2015-03-12 09:30:00,49.82,49.86,49.71,49.75,42900.0,36.5746,36.604,36.4939,36.5233,42900.0
2015-03-12 10:00:00,49.74,49.77,49.68,49.75,29900.0,36.5159,36.5379,36.4719,36.5233,29900.0
2015-03-12 10:30:00,49.77,49.82,49.7,49.79,45600.0,36.5379,36.5746,36.4865,36.5526,45600.0
2015-03-12 11:00:00,49.76,49.81,49.73,49.78,15300.0,36.5306,36.5673,36.5086,36.5453,15300.0
2015-03-12 11:30:00,49.81,49.81,49.72,49.73,16000.0,36.5673,36.5673,36.5012,36.5086,16000.0
2015-03-12 12:00:00,49.74,49.74,49.69,49.69,14800.0,36.5159,36.5159,36.4792,36.4792,14800.0
2015-03-12 12:30:00,49.68,49.69,49.6,49.66,18500.0,36.4719,36.4792,36.4131,36.4572,18500.0
2015-03-12 13:00:00,49.66,49.68,49.62,49.63,7000.0,36.4572,36.4719,36.4278,36.4352,7000.0
2015-03-12 13:30:00,49.62,49.69,49.62,49.67,12800.0,36.4278,36.4792,36.4278,36.4645,12800.0
2015-03-12 14:00:00,49.67,49.7,49.64,49.69,26700.0,36.4645,36.4865,36.4425,36.4792,26700.0
2015-03-12 14:30:00,49.69,49.7,49.64,49.69,79000.0,36.4792,36.4865,36.4425,36.4792,79000.0
2015-03-12 15:00:00,49.7,49.73,49.68,49.72,16300.0,36.4865,36.5086,36.4719,36.5012,16300.0
2015-03-12 15:30:00,49.73,49.77,49.72,49.74,52000.0,36.5086,36.5379,36.5012,36.5159,52000.0
2015-03-13 09:30:00,49.44,49.44,49.25,49.25,87300.0,36.2957,36.2957,36.1562,36.1562,87300.0
2015-03-13 10:00:00,49.27,49.28,49.16,49.18,35500.0,36.1709,36.1782,36.0901,36.1048,35500.0
2015-03-13 10:30:00,49.19,49.26,49.12,49.13,14800.0,36.1121,36.1635,36.0607,36.0681,14800.0
2015-03-13 11:00:00,49.12,49.24,49.12,49.16,18300.0,36.0607,36.1488,36.0607,36.0901,18300.0
2015-03-13 11:30:00,49.13,49.22,49.11,49.22,12300.0,36.0681,36.1342,36.0534,36.1342,12300.0
2015-03-13 12:00:00,49.22,49.29,49.17,49.26,50600.0,36.1342,36.1855,36.0975,36.1635,50600.0
2015-03-13 12:30:00,49.28,49.33,49.27,49.3,5900.0,36.1782,36.2149,36.1709,36.1929,5900.0
2015-03-13 13:00:00,49.31,49.31,49.18,49.18,15900.0,36.2002,36.2002,36.1048,36.1048,15900.0
2015-03-13 13:30:00,49.16,49.25,49.16,49.25,10300.0,36.0901,36.1562,36.0901,36.1562,10300.0
2015-03-13 14:00:00,49.23,49.26,49.2,49.25,35600.0,36.1415,36.1635,36.1195,36.1562,35600.0
2015-03-13 14:30:00,49.25,49.25,49.19,49.23,29700.0,36.1562,36.1562,36.1121,36.1415,29700.0
2015-03-13 15:00:00,49.24,49.35,49.24,49.35,60800.0,36.1488,36.2296,36.1488,36.2296,60800.0
2015-03-13 15:30:00,49.34,49.44,49.31,49.4,29400.0,36.2223,36.2957,36.2002,36.2663,29400.0
2015-03-16 09:30:00,49.83,49.89,49.72,49.86,70500.0,36.582,36.626,36.5012,36.604,70500.0
2015-03-16 10:00:00,49.87,49.91,49.81,49.82,18000.0,36.6113,36.6407,36.5673,36.5746,18000.0
2015-03-16 10:30:00,49.81,49.83,49.78,49.82,15200.0,36.5673,36.582,36.5453,36.5746,15200.0
2015-03-16 11:00:00,49.84,49.89,49.83,49.88,13000.0,36.5893,36.626,36.582,36.6187,13000.0
2015-03-16 11:30:00,49.89,49.98,49.88,49.93,33200.0,36.626,36.6921,36.6187,36.6554,33200.0
2015-03-16 12:00:00,49.94,49.97,49.89,49.93,37600.0,36.6627,36.6848,36.626,36.6554,37600.0
2015-03-16 12:30:00,49.94,49.99,49.92,49.97,19000.0,36.6627,36.6994,36.6481,36.6848,19000.0
2015-03-16 13:00:00,49.97,49.98,49.92,49.95,17700.0,36.6848,36.6921,36.6481,36.6701,17700.0
2015-03-16 13:30:00,49.95,49.99,49.93,49.95,33100.0,36.6701,36.6994,36.6554,36.6701,33100.0
2015-03-16 14:00:00,49.94,49.95,49.92,49.93,60900.0,36.6627,36.6701,36.6481,36.6554,60900.0
2015-03-16 14:30:00,49.93,49.97,49.92,49.96,39300.0,36.6554,36.6848,36.6481,36.6774,39300.0
2015-03-16 15:00:00,49.95,49.98,49.89,49.92,83800.0,36.6701,36.6921,36.626,36.6481,83800.0
2015-03-16 15:30:00,49.94,49.96,49.88,49.92,85400.0,36.6627,36.6774,36.6187,36.6481,85400.0
2015-03-17 09:30:00,49.77,49.79,49.63,49.7,54400.0,36.5379,36.5526,36.4352,36.4865,54400.0
2015-03-17 10:00:00,49.71,49.73,49.66,49.7,40000.0,36.4939,36.5086,36.4572,36.4865,40000.0
2015-03-17 10:30:00,49.7,49.74,49.65,49.68,40500.0,36.4865,36.5159,36.4498,36.4719,40500.0
2015-03-17 11:00:00,49.66,49.67,49.57,49.62,31000.0,36.4572,36.4645,36.3911,36.4278,31000.0
2015-03-17 11:30:00,49.64,49.7,49.62,49.7,15700.0,36.4425,36.4865,36.4278,36.4865,15700.0
2015-03-17 12:00:00,49.68,49.7,49.63,49.68,20700.0,36.4719,36.4865,36.4352,36.4719,20700.0
2015-03-17 12:30:00,49.68,49.75,49.68,49.75,15100.0,36.4719,36.5233,36.4719,36.5233,15100.0
2015-03-17 13:00:00,49.76,49.83,49.75,49.8,33700.0,36.5306,36.582,36.5233,36.56,33700.0
2015-03-17 13:30:00,49.82,49.83,49.78,49.82,32200.0,36.5746,36.582,36.5453,36.5746,32200.0
2015-03-17 14:00:00,49.83,49.85,49.8,49.82,11200.0,36.582,36.5967,36.56,36.5746,11200.0
2015-03-17 14:30:00,49.82,49.86,49.77,49.85,121600.0,36.5746,36.604,36.5379,36.5967,121600.0
2015-03-17 15:00:00,49.83,49.91,49.83,49.91,527600.0,36.582,36.6407,36.582,36.6407,527600.0
2015-03-17 15:30:00,49.92,49.94,49.87,49.89,35400.0,36.6481,36.6627,36.6113,36.626,35400.0
2015-03-18 09:30:00,49.91,49.96,49.83,49.92,111600.0,36.6407,36.6774,36.582,36.6481,111600.0
2015-03-18 10:00:00,49.94,49.99,49.93,49.97,12800.0,36.6627,36.6994,36.6554,36.6848,12800.0
2015-03-18 10:30:00,49.98,49.99,49.91,49.98,17000.0,36.6921,36.6994,36.6407,36.6921,17000.0
2015-03-18 11:00:00,50.0,50.02,49.96,49.96,24100.0,36.7068,36.7215,36.6774,36.6774,24100.0
2015-03-18 11:30:00,49.96,50.02,49.95,50.0,14500.0,36.6774,36.7215,36.6701,36.7068,14500.0
2015-03-18 12:00:00,50.02,50.05,49.99,50.04,34500.0,36.7215,36.7435,36.6994,36.7362,34500.0
2015-03-18 12:30:00,50.07,50.12,50.05,50.09,14900.0,36.7582,36.7949,36.7435,36.7729,14900.0
2015-03-18 13:00:00,50.1,50.1,50.07,50.08,10800.0,36.7802,36.7802,36.7582,36.7655,10800.0
2015-03-18 13:30:00,50.08,50.11,50.0,50.1,25500.0,36.7655,36.7875,36.7068,36.7802,25500.0
2015-03-18 14:00:00,50.28,50.91,50.28,50.77,35600.0,36.9123,37.3748,36.9123,37.2721,35600.0
2015-03-18 14:30:00,50.79,50.89,50.64,50.72,34800.0,37.2868,37.3602,37.1766,37.2354,34800.0
2015-03-18 15:00:00,50.72,51.07,50.72,50.97,49500.0,37.2354,37.4923,37.2354,37.4189,49500.0
2015-03-18 15:30:00,50.98,50.98,50.85,50.96,34700.0,37.4262,37.4262,37.3308,37.4116,34700.0
2015-03-19 09:30:00,50.48,50.56,50.34,50.38,61300.0,37.0592,37.1179,36.9564,36.9858,61300.0
2015-03-19 10:00:00,50.39,50.49,50.34,50.42,21100.0,36.9931,37.0665,36.9564,37.0151,21100.0
2015-03-19 10:30:00,50.4,50.4,50.3,50.33,20300.0,37.0004,37.0004,36.927,36.9491,20300.0
2015-03-19 11:00:00,50.32,50.41,50.32,50.4,22200.0,36.9417,37.0078,36.9417,37.0004,22200.0
2015-03-19 11:30:00,50.37,50.37,50.22,50.27,37800.0,36.9784,36.9784,36.8683,36.905,37800.0
2015-03-19 12:00:00,50.24,50.32,50.24,50.32,13100.0,36.883,36.9417,36.883,36.9417,13100.0
2015-03-19 12:30:00,50.32,50.32,50.25,50.27,23900.0,36.9417,36.9417,36.8903,36.905,23900.0
2015-03-19 13:00:00,50.26,50.37,50.25,50.36,13200.0,36.8977,36.9784,36.8903,36.9711,13200.0
2015-03-19 13:30:00,50.37,50.38,50.28,50.28,20400.0,36.9784,36.9858,36.9123,36.9123,20400.0
2015-03-19 14:00:00,50.28,50.35,50.26,50.3,22400.0,36.9123,36.9637,36.8977,36.927,22400.0
2015-03-19 14:30:00,50.31,50.37,50.27,50.37,21300.0,36.9344,36.9784,36.905,36.9784,21300.0
2015-03-19 15:00:00,50.38,50.41,50.32,50.33,31600.0,36.9858,37.0078,36.9417,36.9491,31600.0
2015-03-19 15:30:00,50.33,50.38,50.32,50.34,35200.0,36.9491,36.9858,36.9417,36.9564,35200.0
2015-03-20 09:30:00,51.13,51.16,50.97,51.1,57200.0,37.5364,37.5584,37.4189,37.5143,57200.0
2015-03-20 10:00:00,51.07,51.15,51.05,51.08,35200.0,37.4923,37.551,37.4776,37.4997,35200.0
2015-03-20 10:30:00,51.08,51.14,51.07,51.13,47100.0,37.4997,37.5437,37.4923,37.5364,47100.0
2015-03-20 11:00:00,51.13,51.23,51.13,51.22,35500.0,37.5364,37.6098,37.5364,37.6024,35500.0
2015-03-20 11:30:00,51.21,51.3,51.17,51.3,52500.0,37.5951,37.6612,37.5657,37.6612,52500.0
2015-03-20 12:00:00,51.29,51.35,51.29,51.33,36000.0,37.6538,37.6979,37.6538,37.6832,36000.0
2015-03-20 12:30:00,51.33,51.48,51.33,51.42,40700.0,37.6832,37.7933,37.6832,37.7493,40700.0
2015-03-20 13:00:00,51.44,51.5,51.43,51.49,52900.0,37.7639,37.808,37.7566,37.8006,52900.0
2015-03-20 13:30:00,51.48,51.49,51.42,51.46,90000.0,37.7933,37.8006,37.7493,37.7786,90000.0
2015-03-20 14:00:00,51.45,51.48,51.36,51.4,28600.0,37.7713,37.7933,37.7052,37.7346,28600.0
2015-03-20 14:30:00,51.39,51.43,51.36,51.39,39600.0,37.7272,37.7566,37.7052,37.7272,39600.0
2015-03-20 15:00:00,51.4,51.42,51.28,51.32,152100.0,37.7346,37.7493,37.6465,37.6758,152100.0
2015-03-20 15:30:00,51.33,51.35,51.3,51.33,48100.0,37.6832,37.6979,37.6612,37.6832,48100.0
2015-03-23 09:30:00,51.58,51.64,51.46,51.46,88000.0,37.8667,37.9108,37.7786,37.7786,88000.0
2015-03-23 10:00:00,51.49,51.56,51.45,51.49,58100.0,37.8006,37.852,37.7713,37.8006,58100.0
2015-03-23 10:30:00,51.48,51.52,51.46,51.49,23900.0,37.7933,37.8227,37.7786,37.8006,23900.0
2015-03-23 11:00:00,51.49,51.5,51.4,51.45,15800.0,37.8006,37.808,37.7346,37.7713,15800.0
2015-03-23 11:30:00,51.43,51.48,51.38,51.48,13900.0,37.7566,37.7933,37.7199,37.7933,13900.0
2015-03-23 12:00:00,51.49,51.56,51.42,51.54,9900.0,37.8006,37.852,37.7493,37.8374,9900.0
2015-03-23 12:30:00,51.52,51.6,51.51,51.52,8000.0,37.8227,37.8814,37.8153,37.8227,8000.0
2015-03-23 13:00:00,51.53,51.55,51.52,51.55,13500.0,37.83,37.8447,37.8227,37.8447,13500.0
2015-03-23 13:30:00,51.55,51.66,51.53,51.58,22900.0,37.8447,37.9255,37.83,37.8667,22900.0
2015-03-23 14:00:00,51.58,51.64,51.58,51.62,19100.0,37.8667,37.9108,37.8667,37.8961,19100.0
2015-03-23 14:30:00,51.64,51.64,51.58,51.58,32100.0,37.9108,37.9108,37.8667,37.8667,32100.0
2015-03-23 15:00:00,51.61,51.62,51.58,51.61,38000.0,37.8887,37.8961,37.8667,37.8887,38000.0
2015-03-23 15:30:00,51.61,51.65,51.53,51.53,83800.0,37.8887,37.9181,37.83,37.83,83800.0
2015-03-24 09:30:00,51.73,51.73,51.57,51.64,36600.0,37.9768,37.9768,37.8594,37.9108,36600.0
2015-03-24 10:00:00,51.68,51.75,51.64,51.66,45200.0,37.9401,37.9915,37.9108,37.9255,45200.0
2015-03-24 10:30:00,51.66,51.75,51.66,51.75,15700.0,37.9255,37.9915,37.9255,37.9915,15700.0
2015-03-24 11:00:00,51.73,51.75,51.69,51.7,36600.0,37.9768,37.9915,37.9475,37.9548,36600.0
2015-03-24 11:30:00,51.72,51.73,51.65,51.72,27700.0,37.9695,37.9768,37.9181,37.9695,27700.0
2015-03-24 12:00:00,51.71,51.75,51.7,51.72,7100.0,37.9622,37.9915,37.9548,37.9695,7100.0
2015-03-24 12:30:00,51.7,51.7,51.62,51.64,25500.0,37.9548,37.9548,37.8961,37.9108,25500.0
2015-03-24 13:00:00,51.63,51.7,51.61,51.62,12900.0,37.9034,37.9548,37.8887,37.8961,12900.0
2015-03-24 13:30:00,51.65,51.67,51.6,51.65,8700.0,37.9181,37.9328,37.8814,37.9181,8700.0
2015-03-24 14:00:00,51.65,51.65,51.58,51.6,83400.0,37.9181,37.9181,37.8667,37.8814,83400.0
2015-03-24 14:30:00,51.59,51.62,51.58,51.59,14900.0,37.8741,37.8961,37.8667,37.8741,14900.0
2015-03-24 15:00:00,51.6,51.66,51.58,51.58,26600.0,37.8814,37.9255,37.8667,37.8667,26600.0
2015-03-24 15:30:00,51.58,51.64,51.56,51.56,58000.0,37.8667,37.9108,37.852,37.852,58000.0
2015-03-25 09:30:00,51.61,51.63,51.42,51.47,43400.0,38.0063,38.021,37.8664,37.9032,43400.0
2015-03-25 10:00:00,51.48,51.55,51.48,51.49,15300.0,37.9106,37.9621,37.9106,37.9179,15300.0
2015-03-25 10:30:00,51.45,51.47,51.34,51.41,13700.0,37.8885,37.9032,37.8075,37.859,13700.0
2015-03-25 11:00:00,51.42,51.43,51.31,51.37,21700.0,37.8664,37.8738,37.7854,37.8296,21700.0
2015-03-25 11:30:00,51.34,51.34,51.18,51.26,86000.0,37.8075,37.8075,37.6897,37.7486,86000.0
2015-03-25 12:00:00,51.24,51.25,51.17,51.23,7900.0,37.7338,37.7412,37.6823,37.7265,7900.0
2015-03-25 12:30:00,51.22,51.22,51.11,51.17,27000.0,37.7191,37.7191,37.6381,37.6823,27000.0
2015-03-25 13:00:00,51.18,51.19,51.06,51.12,28700.0,37.6897,37.697,37.6013,37.6455,28700.0
2015-03-25 13:30:00,51.12,51.2,51.09,51.16,19700.0,37.6455,37.7044,37.6234,37.6749,19700.0
2015-03-25 14:00:00,51.14,51.15,51.12,51.14,32700.0,37.6602,37.6676,37.6455,37.6602,32700.0
2015-03-25 14:30:00,51.14,51.14,51.1,51.13,95800.0,37.6602,37.6602,37.6307,37.6528,95800.0
2015-03-25 15:00:00,51.12,51.12,50.99,51.0,103700.0,37.6455,37.6455,37.5497,37.5571,103700.0
2015-03-25 15:30:00,51.01,51.04,50.92,50.93,306900.0,37.5645,37.5866,37.4982,37.5055,306900.0
2015-03-26 09:30:00,50.79,50.91,50.56,50.56,47500.0,37.4025,37.4908,37.2331,37.2331,47500.0
2015-03-26 10:00:00,50.57,50.57,50.34,50.45,32200.0,37.2404,37.2404,37.0711,37.1521,32200.0
2015-03-26 10:30:00,50.45,50.54,50.43,50.51,21800.0,37.1521,37.2183,37.1373,37.1963,21800.0
2015-03-26 11:00:00,50.51,50.54,50.45,50.53,16500.0,37.1963,37.2183,37.1521,37.211,16500.0
2015-03-26 11:30:00,50.53,50.64,50.52,50.64,16300.0,37.211,37.292,37.2036,37.292,16300.0
2015-03-26 12:00:00,50.64,50.66,50.61,50.65,33000.0,37.292,37.3067,37.2699,37.2994,33000.0
2015-03-26 12:30:00,50.65,50.74,50.62,50.73,15700.0,37.2994,37.3656,37.2773,37.3583,15700.0
2015-03-26 13:00:00,50.74,50.74,50.59,50.63,56800.0,37.3656,37.3656,37.2552,37.2846,56800.0
2015-03-26 13:30:00,50.62,50.69,50.6,50.68,62800.0,37.2773,37.3288,37.2625,37.3214,62800.0
2015-03-26 14:00:00,50.68,50.69,50.61,50.66,55500.0,37.3214,37.3288,37.2699,37.3067,55500.0
2015-03-26 14:30:00,50.66,50.7,50.61,50.63,39300.0,37.3067,37.3362,37.2699,37.2846,39300.0
2015-03-26 15:00:00,50.61,50.66,50.6,50.65,59500.0,37.2699,37.3067,37.2625,37.2994,59500.0
2015-03-26 15:30:00,50.64,50.71,50.62,50.63,54300.0,37.292,37.3435,37.2773,37.2846,54300.0
2015-03-27 09:30:00,50.67,50.7,50.51,50.62,31600.0,37.3141,37.3362,37.1963,37.2773,31600.0
2015-03-27 10:00:00,50.61,50.63,50.52,50.59,32700.0,37.2699,37.2846,37.2036,37.2552,32700.0
2015-03-27 10:30:00,50.59,50.66,50.54,50.65,36700.0,37.2552,37.3067,37.2183,37.2994,36700.0
2015-03-27 11:00:00,50.65,50.66,50.6,50.6,17400.0,37.2994,37.3067,37.2625,37.2625,17400.0
2015-03-27 11:30:00,50.59,50.61,50.52,50.55,16300.0,37.2552,37.2699,37.2036,37.2257,16300.0
2015-03-27 12:00:00,50.59,50.65,50.56,50.58,35900.0,37.2552,37.2994,37.2331,37.2478,35900.0
2015-03-27 12:30:00,50.58,50.65,50.57,50.64,33400.0,37.2478,37.2994,37.2404,37.292,33400.0
2015-03-27 13:00:00,50.66,50.67,50.62,50.63,16000.0,37.3067,37.3141,37.2773,37.2846,16000.0
2015-03-27 13:30:00,50.62,50.65,50.58,50.64,19900.0,37.2773,37.2994,37.2478,37.292,19900.0
2015-03-27 14:00:00,50.64,50.67,50.63,50.64,14000.0,37.292,37.3141,37.2846,37.292,14000.0
2015-03-27 14:30:00,50.63,50.65,50.61,50.63,22300.0,37.2846,37.2994,37.2699,37.2846,22300.0
2015-03-27 15:00:00,50.63,50.67,50.62,50.65,18700.0,37.2846,37.3141,37.2773,37.2994,18700.0
2015-03-27 15:30:00,50.65,50.72,50.63,50.67,56700.0,37.2994,37.3509,37.2846,37.3141,56700.0
2015-03-30 09:30:00,50.83,50.89,50.77,50.84,70300.0,37.4319,37.4761,37.3877,37.4393,70300.0
2015-03-30 10:00:00,50.84,50.88,50.78,50.84,20400.0,37.4393,37.4687,37.3951,37.4393,20400.0
2015-03-30 10:30:00,50.85,50.92,50.84,50.88,27700.0,37.4466,37.4982,37.4393,37.4687,27700.0
2015-03-30 11:00:00,50.87,50.89,50.84,50.86,14600.0,37.4614,37.4761,37.4393,37.454,14600.0
2015-03-30 11:30:00,50.88,50.88,50.83,50.87,43900.0,37.4687,37.4687,37.4319,37.4614,43900.0
2015-03-30 12:00:00,50.87,50.92,50.85,50.91,15300.0,37.4614,37.4982,37.4466,37.4908,15300.0
2015-03-30 12:30:00,50.9,50.94,50.89,50.93,25500.0,37.4835,37.5129,37.4761,37.5055,25500.0
2015-03-30 13:00:00,50.92,50.97,50.92,50.96,10800.0,37.4982,37.535,37.4982,37.5276,10800.0
2015-03-30 13:30:00,50.95,50.96,50.9,50.92,12900.0,37.5203,37.5276,37.4835,37.4982,12900.0
2015-03-30 14:00:00,50.9,50.98,50.9,50.96,107400.0,37.4835,37.5424,37.4835,37.5276,107400.0
2015-03-30 14:30:00,50.96,50.97,50.93,50.97,36500.0,37.5276,37.535,37.5055,37.535,36500.0
2015-03-30 15:00:00,50.98,50.98,50.92,50.93,16800.0,37.5424,37.5424,37.4982,37.5055,16800.0
2015-03-30 15:30:00,50.93,50.95,50.87,50.88,58100.0,37.5055,37.5203,37.4614,37.4687,58100.0
2015-03-31 09:30:00,50.38,50.38,50.18,50.28,122400.0,37.1005,37.1005,36.9532,37.0269,122400.0
2015-03-31 10:00:00,50.28,50.42,50.27,50.37,35800.0,37.0269,37.13,37.0195,37.0932,35800.0
2015-03-31 10:30:00,50.41,50.54,50.37,50.4,16300.0,37.1226,37.2183,37.0932,37.1152,16300.0
2015-03-31 11:00:00,50.43,50.48,50.4,50.41,3900.0,37.1373,37.1742,37.1152,37.1226,3900.0
2015-03-31 11:30:00,50.44,50.44,50.36,50.37,8100.0,37.1447,37.1447,37.0858,37.0932,8100.0
2015-03-31 12:00:00,50.35,50.38,50.31,50.37,23800.0,37.0784,37.1005,37.049,37.0932,23800.0
2015-03-31 12:30:00,50.35,50.38,50.33,50.36,21300.0,37.0784,37.1005,37.0637,37.0858,21300.0
2015-03-31 13:00:00,50.39,50.4,50.35,50.39,15800.0,37.1079,37.1152,37.0784,37.1079,15800.0
2015-03-31 13:30:00,50.41,50.45,50.37,50.38,25400.0,37.1226,37.1521,37.0932,37.1005,25400.0
2015-03-31 14:00:00,50.38,50.43,50.36,50.4,10200.0,37.1005,37.1373,37.0858,37.1152,10200.0
2015-03-31 14:30:00,50.4,50.45,50.39,50.43,25900.0,37.1152,37.1521,37.1079,37.1373,25900.0
2015-03-31 15:00:00,50.43,50.43,50.31,50.33,45200.0,37.1373,37.1373,37.049,37.0637,45200.0
2015-03-31 15:30:00,50.32,50.37,50.3,50.33,73300.0,37.0563,37.0932,37.0416,37.0637,73300.0
2015-04-01 09:30:00,50.72,50.76,50.39,50.41,38400.0,37.3509,37.3804,37.1079,37.1226,38400.0
2015-04-01 10:00:00,50.46,50.63,50.42,50.61,33800.0,37.1594,37.2846,37.13,37.2699,33800.0
2015-04-01 10:30:00,50.65,50.71,50.58,50.64,14900.0,37.2994,37.3435,37.2478,37.292,14900.0
2015-04-01 11:00:00,50.64,50.69,50.62,50.65,20000.0,37.292,37.3288,37.2773,37.2994,20000.0
2015-04-01 11:30:00,50.65,50.69,50.62,50.64,20100.0,37.2994,37.3288,37.2773,37.292,20100.0
2015-04-01 12:00:00,50.62,50.67,50.58,50.67,9300.0,37.2773,37.3141,37.2478,37.3141,9300.0
2015-04-01 12:30:00,50.65,50.71,50.64,50.68,9800.0,37.2994,37.3435,37.292,37.3214,9800.0
2015-04-01 13:00:00,50.68,50.7,50.66,50.66,11000.0,37.3214,37.3362,37.3067,37.3067,11000.0
2015-04-01 13:30:00,50.67,50.68,50.65,50.66,30300.0,37.3141,37.3214,37.2994,37.3067,30300.0
2015-04-01 14:00:00,50.66,50.69,50.62,50.63,14700.0,37.3067,37.3288,37.2773,37.2846,14700.0
2015-04-01 14:30:00,50.62,50.67,50.61,50.64,22500.0,37.2773,37.3141,37.2699,37.292,22500.0
2015-04-01 15:00:00,50.64,50.65,50.57,50.62,21000.0,37.292,37.2994,37.2404,37.2773,21000.0
2015-04-01 15:30:00,50.62,50.72,50.6,50.71,59700.0,37.2773,37.3509,37.2625,37.3435,59700.0
2015-04-02 09:30:00,51.03,51.24,51.0,51.22,28700.0,37.5792,37.7338,37.5571,37.7191,28700.0
2015-04-02 10:00:00,51.23,51.24,51.13,51.14,15300.0,37.7265,37.7338,37.6528,37.6602,15300.0
2015-04-02 10:30:00,51.14,51.16,51.08,51.14,44600.0,37.6602,37.6749,37.616,37.6602,44600.0
2015-04-02 11:00:00,51.12,51.17,51.12,51.12,11900.0,37.6455,37.6823,37.6455,37.6455,11900.0
2015-04-02 11:30:00,51.1,51.16,51.09,51.12,14500.0,37.6307,37.6749,37.6234,37.6455,14500.0
2015-04-02 12:00:00,51.12,51.15,51.06,51.14,19300.0,37.6455,37.6676,37.6013,37.6602,19300.0
2015-04-02 12:30:00,51.14,51.2,51.13,51.18,9500.0,37.6602,37.7044,37.6528,37.6897,9500.0
2015-04-02 13:00:00,51.18,51.21,51.16,51.19,22000.0,37.6897,37.7117,37.6749,37.697,22000.0
2015-04-02 13:30:00,51.19,51.22,51.15,51.19,12700.0,37.697,37.7191,37.6676,37.697,12700.0
2015-04-02 14:00:00,51.2,51.25,51.17,51.22,41400.0,37.7044,37.7412,37.6823,37.7191,41400.0
2015-04-02 14:30:00,51.22,51.22,51.17,51.2,62100.0,37.7191,37.7191,37.6823,37.7044,62100.0
2015-04-02 15:00:00,51.2,51.21,51.17,51.19,65200.0,37.7044,37.7117,37.6823,37.697,65200.0
2015-04-02 15:30:00,51.19,51.24,51.18,51.19,29400.0,37.697,37.7338,37.6897,37.697,29400.0
2015-04-06 09:30:00,51.36,51.73,51.36,51.72,84900.0,37.8222,38.0947,37.8222,38.0873,84900.0
2015-04-06 10:00:00,51.72,51.91,51.72,51.91,41600.0,38.0873,38.2272,38.0873,38.2272,41600.0
2015-04-06 10:30:00,51.93,51.96,51.89,51.96,18800.0,38.242,38.2641,38.2125,38.2641,18800.0
2015-04-06 11:00:00,51.95,51.99,51.92,51.95,8100.0,38.2567,38.2861,38.2346,38.2567,8100.0
2015-04-06 11:30:00,51.95,52.0,51.94,51.97,18800.0,38.2567,38.2935,38.2493,38.2714,18800.0
2015-04-06 12:00:00,51.96,51.99,51.94,51.98,18000.0,38.2641,38.2861,38.2493,38.2788,18000.0
2015-04-06 12:30:00,51.98,51.98,51.95,51.98,16500.0,38.2788,38.2788,38.2567,38.2788,16500.0
2015-04-06 13:00:00,51.98,51.98,51.97,51.98,13100.0,38.2788,38.2788,38.2714,38.2788,13100.0
2015-04-06 13:30:00,51.98,52.0,51.94,51.95,13000.0,38.2788,38.2935,38.2493,38.2567,13000.0
2015-04-06 14:00:00,51.96,51.96,51.91,51.91,18300.0,38.2641,38.2641,38.2272,38.2272,18300.0
2015-04-06 14:30:00,51.92,51.95,51.92,51.94,21100.0,38.2346,38.2567,38.2346,38.2493,21100.0
2015-04-06 15:00:00,51.94,51.94,51.74,51.74,39600.0,38.2493,38.2493,38.102,38.102,39600.0
2015-04-06 15:30:00,51.75,51.79,51.74,51.76,52800.0,38.1094,38.1389,38.102,38.1168,52800.0
2015-04-07 09:30:00,51.92,51.96,51.85,51.95,79300.0,38.2346,38.2641,38.183,38.2567,79300.0
2015-04-07 10:00:00,51.93,52.05,51.91,52.03,33500.0,38.242,38.3303,38.2272,38.3156,33500.0
2015-04-07 10:30:00,52.03,52.08,52.02,52.03,19600.0,38.3156,38.3524,38.3082,38.3156,19600.0
2015-04-07 11:00:00,52.03,52.03,51.9,51.92,18400.0,38.3156,38.3156,38.2199,38.2346,18400.0
2015-04-07 11:30:00,51.94,51.97,51.9,51.96,16300.0,38.2493,38.2714,38.2199,38.2641,16300.0
2015-04-07 12:00:00,51.96,51.99,51.95,51.98,21700.0,38.2641,38.2861,38.2567,38.2788,21700.0
2015-04-07 12:30:00,51.98,51.99,51.95,51.98,15700.0,38.2788,38.2861,38.2567,38.2788,15700.0
2015-04-07 13:00:00,51.96,52.0,51.96,51.98,21800.0,38.2641,38.2935,38.2641,38.2788,21800.0
2015-04-07 13:30:00,51.99,51.99,51.89,51.92,25400.0,38.2861,38.2861,38.2125,38.2346,25400.0
2015-04-07 14:00:00,51.92,51.93,51.85,51.89,36200.0,38.2346,38.242,38.183,38.2125,36200.0
2015-04-07 14:30:00,51.9,51.93,51.89,51.92,24500.0,38.2199,38.242,38.2125,38.2346,24500.0
2015-04-07 15:00:00,51.93,51.93,51.85,51.86,30900.0,38.242,38.242,38.183,38.1904,30900.0
2015-04-07 15:30:00,51.86,51.86,51.74,51.75,61000.0,38.1904,38.1904,38.102,38.1094,61000.0
2015-04-08 09:30:00,52.42,52.46,52.34,52.4,40800.0,38.6028,38.6323,38.5439,38.5881,40800.0
2015-04-08 10:00:00,52.41,52.41,52.24,52.29,31600.0,38.5954,38.5954,38.4702,38.5071,31600.0
2015-04-08 10:30:00,52.29,52.29,52.07,52.08,11900.0,38.5071,38.5071,38.3451,38.3524,11900.0
2015-04-08 11:00:00,52.06,52.15,52.06,52.11,13700.0,38.3377,38.404,38.3377,38.3745,13700.0
2015-04-08 11:30:00,52.12,52.25,52.09,52.22,41400.0,38.3819,38.4776,38.3598,38.4555,41400.0
2015-04-08 12:00:00,52.22,52.22,52.14,52.15,12900.0,38.4555,38.4555,38.3966,38.404,12900.0
2015-04-08 12:30:00,52.13,52.17,52.13,52.16,9500.0,38.3892,38.4187,38.3892,38.4113,9500.0
2015-04-08 13:00:00,52.16,52.18,52.13,52.17,15100.0,38.4113,38.4261,38.3892,38.4187,15100.0
2015-04-08 13:30:00,52.17,52.21,52.17,52.19,12700.0,38.4187,38.4482,38.4187,38.4334,12700.0
2015-04-08 14:00:00,52.22,52.25,51.96,52.18,41300.0,38.4555,38.4776,38.2641,38.4261,41300.0
2015-04-08 14:30:00,52.18,52.18,52.11,52.13,25500.0,38.4261,38.4261,38.3745,38.3892,25500.0
2015-04-08 15:00:00,52.13,52.17,52.06,52.12,18300.0,38.3892,38.4187,38.3377,38.3819,18300.0
2015-04-08 15:30:00,52.11,52.17,52.09,52.11,33300.0,38.3745,38.4187,38.3598,38.3745,33300.0
2015-04-09 09:30:00,52.34,52.35,52.24,52.27,39800.0,38.5439,38.5513,38.4702,38.4923,39800.0
2015-04-09 10:00:00,52.29,52.32,52.21,52.26,21700.0,38.5071,38.5292,38.4482,38.485,21700.0
2015-04-09 10:30:00,52.24,52.24,52.1,52.14,45800.0,38.4702,38.4702,38.3672,38.3966,45800.0
2015-04-09 11:00:00,52.15,52.2,52.08,52.2,38300.0,38.404,38.4408,38.3524,38.4408,38300.0
2015-04-09 11:30:00,52.17,52.25,52.17,52.22,16900.0,38.4187,38.4776,38.4187,38.4555,16900.0
2015-04-09 12:00:00,52.21,52.3,52.21,52.29,28300.0,38.4482,38.5144,38.4482,38.5071,28300.0
2015-04-09 12:30:00,52.29,52.3,52.23,52.29,18900.0,38.5071,38.5144,38.4629,38.5071,18900.0
2015-04-09 13:00:00,52.3,52.3,52.23,52.27,9800.0,38.5144,38.5144,38.4629,38.4923,9800.0
2015-04-09 13:30:00,52.26,52.27,52.23,52.23,80800.0,38.485,38.4923,38.4629,38.4629,80800.0
2015-04-09 14:00:00,52.23,52.27,52.22,52.24,39900.0,38.4629,38.4923,38.4555,38.4702,39900.0
2015-04-09 14:30:00,52.24,52.29,52.22,52.29,33500.0,38.4702,38.5071,38.4555,38.5071,33500.0
2015-04-09 15:00:00,52.28,52.34,52.27,52.32,13400.0,38.4997,38.5439,38.4923,38.5292,13400.0
2015-04-09 15:30:00,52.32,52.34,52.3,52.33,25500.0,38.5292,38.5439,38.5144,38.5365,25500.0
2015-04-10 09:30:00,52.24,52.32,52.18,52.21,37500.0,38.4702,38.5292,38.4261,38.4482,37500.0
2015-04-10 10:00:00,52.2,52.26,52.2,52.2,23000.0,38.4408,38.485,38.4408,38.4408,23000.0
2015-04-10 10:30:00,52.2,52.29,52.2,52.25,30200.0,38.4408,38.5071,38.4408,38.4776,30200.0
2015-04-10 11:00:00,52.26,52.34,52.24,52.31,19300.0,38.485,38.5439,38.4702,38.5218,19300.0
2015-04-10 11:30:00,52.32,52.34,52.27,52.28,17400.0,38.5292,38.5439,38.4923,38.4997,17400.0
2015-04-10 12:00:00,52.27,52.29,52.27,52.29,21100.0,38.4923,38.5071,38.4923,38.5071,21100.0
2015-04-10 12:30:00,52.27,52.32,52.26,52.31,17000.0,38.4923,38.5292,38.485,38.5218,17000.0
2015-04-10 13:00:00,52.31,52.33,52.27,52.3,18700.0,38.5218,38.5365,38.4923,38.5144,18700.0
2015-04-10 13:30:00,52.28,52.35,52.27,52.35,24900.0,38.4997,38.5513,38.4923,38.5513,24900.0
2015-04-10 14:00:00,52.35,52.36,52.3,52.33,17300.0,38.5513,38.5586,38.5144,38.5365,17300.0
2015-04-10 14:30:00,52.33,52.38,52.3,52.36,32000.0,38.5365,38.5733,38.5144,38.5586,32000.0
2015-04-10 15:00:00,52.36,52.38,52.32,52.37,18600.0,38.5586,38.5733,38.5292,38.566,18600.0
2015-04-10 15:30:00,52.37,52.4,52.36,52.39,27100.0,38.566,38.5881,38.5586,38.5807,27100.0
2015-04-13 09:30:00,52.35,52.45,52.3,52.38,53700.0,38.5513,38.6249,38.5144,38.5733,53700.0
2015-04-13 10:00:00,52.37,52.39,52.3,52.32,120200.0,38.566,38.5807,38.5144,38.5292,120200.0
2015-04-13 10:30:00,52.34,52.35,52.23,52.25,17800.0,38.5439,38.5513,38.4629,38.4776,17800.0
2015-04-13 11:00:00,52.24,52.31,52.24,52.3,17200.0,38.4702,38.5218,38.4702,38.5144,17200.0
2015-04-13 11:30:00,52.29,52.33,52.25,52.26,15500.0,38.5071,38.5365,38.4776,38.485,15500.0
2015-04-13 12:00:00,52.27,52.29,52.25,52.26,12800.0,38.4923,38.5071,38.4776,38.485,12800.0
2015-04-13 12:30:00,52.28,52.3,52.25,52.26,175500.0,38.4997,38.5144,38.4776,38.485,175500.0
2015-04-13 13:00:00,52.27,52.28,52.14,52.15,26300.0,38.4923,38.4997,38.3966,38.404,26300.0
2015-04-13 13:30:00,52.15,52.16,52.1,52.14,15900.0,38.404,38.4113,38.3672,38.3966,15900.0
2015-04-13 14:00:00,52.14,52.17,52.14,52.15,50000.0,38.3966,38.4187,38.3966,38.404,50000.0
2015-04-13 14:30:00,52.16,52.18,52.1,52.1,42200.0,38.4113,38.4261,38.3672,38.3672,42200.0
2015-04-13 15:00:00,52.12,52.15,52.07,52.09,27800.0,38.3819,38.404,38.3451,38.3598,27800.0
2015-04-13 15:30:00,52.08,52.15,52.08,52.14,48000.0,38.3524,38.404,38.3524,38.3966,48000.0
2015-04-14 09:30:00,52.43,52.48,52.27,52.4,21800.0,38.6102,38.647,38.4923,38.5881,21800.0
2015-04-14 10:00:00,52.4,52.41,52.33,52.4,26400.0,38.5881,38.5954,38.5365,38.5881,26400.0
2015-04-14 10:30:00,52.4,52.45,52.38,52.4,20700.0,38.5881,38.6249,38.5733,38.5881,20700.0
2015-04-14 11:00:00,52.39,52.45,52.38,52.41,15200.0,38.5807,38.6249,38.5733,38.5954,15200.0
2015-04-14 11:30:00,52.4,52.45,52.39,52.45,37000.0,38.5881,38.6249,38.5807,38.6249,37000.0
2015-04-14 12:00:00,52.46,52.48,52.43,52.44,23800.0,38.6323,38.647,38.6102,38.6175,23800.0
2015-04-14 12:30:00,52.46,52.49,52.44,52.47,11800.0,38.6323,38.6544,38.6175,38.6396,11800.0
2015-04-14 13:00:00,52.46,52.49,52.45,52.49,7700.0,38.6323,38.6544,38.6249,38.6544,7700.0
2015-04-14 13:30:00,52.49,52.54,52.48,52.51,9500.0,38.6544,38.6912,38.647,38.6691,9500.0
2015-04-14 14:00:00,52.52,52.53,52.5,52.51,23900.0,38.6764,38.6838,38.6617,38.6691,23900.0
2015-04-14 14:30:00,52.52,52.52,52.48,52.52,19500.0,38.6764,38.6764,38.647,38.6764,19500.0
2015-04-14 15:00:00,52.51,52.55,52.5,52.51,23500.0,38.6691,38.6985,38.6617,38.6691,23500.0
2015-04-14 15:30:00,52.5,52.53,52.48,52.51,31600.0,38.6617,38.6838,38.647,38.6691,31600.0
2015-04-15 09:30:00,52.6,52.72,52.57,52.57,51300.0,38.7354,38.8237,38.7133,38.7133,51300.0
2015-04-15 10:00:00,52.61,52.65,52.57,52.57,12600.0,38.7427,38.7722,38.7133,38.7133,12600.0
2015-04-15 10:30:00,52.56,52.61,52.52,52.54,36000.0,38.7059,38.7427,38.6764,38.6912,36000.0
2015-04-15 11:00:00,52.56,52.57,52.47,52.54,60000.0,38.7059,38.7133,38.6396,38.6912,60000.0
2015-04-15 11:30:00,52.54,52.59,52.51,52.57,24500.0,38.6912,38.728,38.6691,38.7133,24500.0
2015-04-15 12:00:00,52.58,52.6,52.56,52.59,6900.0,38.7206,38.7354,38.7059,38.728,6900.0
2015-04-15 12:30:00,52.59,52.64,52.56,52.64,21500.0,38.728,38.7648,38.7059,38.7648,21500.0
2015-04-15 13:00:00,52.64,52.86,52.64,52.85,27600.0,38.7648,38.9268,38.7648,38.9195,27600.0
2015-04-15 13:30:00,52.86,52.87,52.75,52.75,44100.0,38.9268,38.9342,38.8458,38.8458,44100.0
2015-04-15 14:00:00,52.78,52.86,52.77,52.82,28300.0,38.8679,38.9268,38.8605,38.8974,28300.0
2015-04-15 14:30:00,52.8,52.85,52.78,52.83,24800.0,38.8826,38.9195,38.8679,38.9047,24800.0
2015-04-15 15:00:00,52.82,52.85,52.76,52.83,15200.0,38.8974,38.9195,38.8532,38.9047,15200.0
2015-04-15 15:30:00,52.83,52.84,52.79,52.81,36600.0,38.9047,38.9121,38.8753,38.89,36600.0
2015-04-16 09:30:00,52.93,52.93,52.83,52.86,50000.0,38.9784,38.9784,38.9047,38.9268,50000.0
2015-04-16 10:00:00,52.85,52.85,52.72,52.72,21700.0,38.9195,38.9195,38.8237,38.8237,21700.0
2015-04-16 10:30:00,52.73,52.78,52.68,52.73,37900.0,38.8311,38.8679,38.7943,38.8311,37900.0
2015-04-16 11:00:00,52.75,52.87,52.75,52.81,23600.0,38.8458,38.9342,38.8458,38.89,23600.0
2015-04-16 11:30:00,52.83,52.83,52.71,52.8,20100.0,38.9047,38.9047,38.8164,38.8826,20100.0
2015-04-16 12:00:00,52.8,52.85,52.79,52.82,11800.0,38.8826,38.9195,38.8753,38.8974,11800.0
2015-04-16 12:30:00,52.82,52.85,52.82,52.84,5400.0,38.8974,38.9195,38.8974,38.9121,5400.0
2015-04-16 13:00:00,52.84,52.95,52.83,52.92,9600.0,38.9121,38.9931,38.9047,38.971,9600.0
2015-04-16 13:30:00,52.92,53.09,52.91,53.09,31700.0,38.971,39.0962,38.9636,39.0962,31700.0
2015-04-16 14:00:00,53.1,53.13,53.02,53.06,29200.0,39.1036,39.1257,39.0447,39.0741,29200.0
2015-04-16 14:30:00,53.07,53.13,53.06,53.08,69900.0,39.0815,39.1257,39.0741,39.0888,69900.0
2015-04-16 15:00:00,53.05,53.08,53.0,53.01,57600.0,39.0667,39.0888,39.0299,39.0373,57600.0
2015-04-16 15:30:00,53.01,53.03,52.96,53.01,20500.0,39.0373,39.052,39.0005,39.0373,20500.0
2015-04-17 09:30:00,52.3,52.34,52.25,52.29,44800.0,38.5144,38.5439,38.4776,38.5071,44800.0
2015-04-17 10:00:00,52.25,52.29,52.17,52.28,24100.0,38.4776,38.5071,38.4187,38.4997,24100.0
2015-04-17 10:30:00,52.29,52.29,52.16,52.16,20900.0,38.5071,38.5071,38.4113,38.4113,20900.0
2015-04-17 11:00:00,52.17,52.21,52.14,52.14,18200.0,38.4187,38.4482,38.3966,38.3966,18200.0
2015-04-17 11:30:00,52.14,52.25,52.13,52.25,15600.0,38.3966,38.4776,38.3892,38.4776,15600.0
2015-04-17 12:00:00,52.24,52.26,52.18,52.2,17000.0,38.4702,38.485,38.4261,38.4408,17000.0
2015-04-17 12:30:00,52.2,52.23,52.17,52.22,27400.0,38.4408,38.4629,38.4187,38.4555,27400.0
2015-04-17 13:00:00,52.22,52.28,52.21,52.23,9400.0,38.4555,38.4997,38.4482,38.4629,9400.0
2015-04-17 13:30:00,52.22,52.23,52.08,52.08,26400.0,38.4555,38.4629,38.3524,38.3524,26400.0
2015-04-17 14:00:00,52.1,52.12,52.06,52.1,26700.0,38.3672,38.3819,38.3377,38.3672,26700.0
2015-04-17 14:30:00,52.12,52.19,52.12,52.17,33800.0,38.3819,38.4334,38.3819,38.4187,33800.0
2015-04-17 15:00:00,52.17,52.27,52.15,52.26,57700.0,38.4187,38.4923,38.404,38.485,57700.0
2015-04-17 15:30:00,52.27,52.34,52.26,52.29,27300.0,38.4923,38.5439,38.485,38.5071,27300.0
2015-04-20 09:30:00,52.34,52.43,52.3,52.41,74500.0,38.5439,38.6102,38.5144,38.5954,74500.0
2015-04-20 10:00:00,52.41,52.41,52.36,52.39,22300.0,38.5954,38.5954,38.5586,38.5807,22300.0
2015-04-20 10:30:00,52.4,52.44,52.38,52.42,9600.0,38.5881,38.6175,38.5733,38.6028,9600.0
2015-04-20 11:00:00,52.43,52.44,52.41,52.43,22000.0,38.6102,38.6175,38.5954,38.6102,22000.0
2015-04-20 11:30:00,52.44,52.44,52.39,52.44,29400.0,38.6175,38.6175,38.5807,38.6175,29400.0
2015-04-20 12:00:00,52.43,52.44,52.42,52.44,11100.0,38.6102,38.6175,38.6028,38.6175,11100.0
2015-04-20 12:30:00,52.43,52.44,52.39,52.42,72400.0,38.6102,38.6175,38.5807,38.6028,72400.0
2015-04-20 13:00:00,52.4,52.42,52.36,52.36,11600.0,38.5881,38.6028,38.5586,38.5586,11600.0
2015-04-20 13:30:00,52.38,52.38,52.32,52.33,16800.0,38.5733,38.5733,38.5292,38.5365,16800.0
2015-04-20 14:00:00,52.34,52.34,52.3,52.32,11300.0,38.5439,38.5439,38.5144,38.5292,11300.0
2015-04-20 14:30:00,52.32,52.33,52.3,52.32,21400.0,38.5292,38.5365,38.5144,38.5292,21400.0
2015-04-20 15:00:00,52.33,52.38,52.32,52.37,29600.0,38.5365,38.5733,38.5292,38.566,29600.0
2015-04-20 15:30:00,52.37,52.37,52.34,52.35,43700.0,38.566,38.566,38.5439,38.5513,43700.0
2015-04-21 09:30:00,52.86,52.88,52.67,52.68,31700.0,38.9268,38.9416,38.7869,38.7943,31700.0
2015-04-21 10:00:00,52.68,52.77,52.66,52.75,77800.0,38.7943,38.8605,38.7795,38.8458,77800.0
2015-04-21 10:30:00,52.73,52.82,52.7,52.8,17300.0,38.8311,38.8974,38.809,38.8826,17300.0
2015-04-21 11:00:00,52.79,52.87,52.78,52.81,33700.0,38.8753,38.9342,38.8679,38.89,33700.0
2015-04-21 11:30:00,52.79,52.82,52.73,52.75,11100.0,38.8753,38.8974,38.8311,38.8458,11100.0
2015-04-21 12:00:00,52.75,52.8,52.72,52.8,39900.0,38.8458,38.8826,38.8237,38.8826,39900.0
2015-04-21 12:30:00,52.77,52.79,52.73,52.77,10600.0,38.8605,38.8753,38.8311,38.8605,10600.0
2015-04-21 13:00:00,52.75,52.77,52.74,52.75,20200.0,38.8458,38.8605,38.8385,38.8458,20200.0
2015-04-21 13:30:00,52.76,52.77,52.71,52.71,20800.0,38.8532,38.8605,38.8164,38.8164,20800.0
2015-04-21 14:00:00,52.7,52.74,52.66,52.74,28500.0,38.809,38.8385,38.7795,38.8385,28500.0
2015-04-21 14:30:00,52.75,52.75,52.69,52.71,9000.0,38.8458,38.8458,38.8016,38.8164,9000.0
2015-04-21 15:00:00,52.71,52.75,52.7,52.71,22400.0,38.8164,38.8458,38.809,38.8164,22400.0
2015-04-21 15:30:00,52.7,52.72,52.67,52.71,63300.0,38.809,38.8237,38.7869,38.8164,63300.0
2015-04-22 09:30:00,52.83,52.89,52.66,52.72,31300.0,38.9047,38.9489,38.7795,38.8237,31300.0
2015-04-22 10:00:00,52.71,52.71,52.55,52.64,21900.0,38.8164,38.8164,38.6985,38.7648,21900.0
2015-04-22 10:30:00,52.64,52.76,52.63,52.76,52200.0,38.7648,38.8532,38.7575,38.8532,52200.0
2015-04-22 11:00:00,52.75,52.77,52.71,52.76,17100.0,38.8458,38.8605,38.8164,38.8532,17100.0
2015-04-22 11:30:00,52.76,52.78,52.72,52.75,40700.0,38.8532,38.8679,38.8237,38.8458,40700.0
2015-04-22 12:00:00,52.77,52.78,52.71,52.76,12000.0,38.8605,38.8679,38.8164,38.8532,12000.0
2015-04-22 12:30:00,52.78,52.83,52.76,52.82,21400.0,38.8679,38.9047,38.8532,38.8974,21400.0
2015-04-22 13:00:00,52.8,52.84,52.79,52.83,13600.0,38.8826,38.9121,38.8753,38.9047,13600.0
2015-04-22 13:30:00,52.82,52.89,52.81,52.86,18400.0,38.8974,38.9489,38.89,38.9268,18400.0
2015-04-22 14:00:00,52.86,52.9,52.85,52.88,30700.0,38.9268,38.9563,38.9195,38.9416,30700.0
2015-04-22 14:30:00,52.87,52.89,52.85,52.85,7800.0,38.9342,38.9489,38.9195,38.9195,7800.0
2015-04-22 15:00:00,52.86,52.89,52.84,52.85,64800.0,38.9268,38.9489,38.9121,38.9195,64800.0
2015-04-22 15:30:00,52.85,52.88,52.79,52.87,52100.0,38.9195,38.9416,38.8753,38.9342,52100.0
2015-04-23 09:30:00,52.68,52.78,52.62,52.78,44900.0,38.7943,38.8679,38.7501,38.8679,44900.0
2015-04-23 10:00:00,52.78,52.83,52.69,52.81,54700.0,38.8679,38.9047,38.8016,38.89,54700.0
2015-04-23 10:30:00,52.79,52.89,52.79,52.85,18300.0,38.8753,38.9489,38.8753,38.9195,18300.0
2015-04-23 11:00:00,52.86,52.96,52.84,52.96,26200.0,38.9268,39.0005,38.9121,39.0005,26200.0
2015-04-23 11:30:00,52.94,53.08,52.92,53.05,24700.0,38.9857,39.0888,38.971,39.0667,24700.0
2015-04-23 12:00:00,53.04,53.11,53.03,53.11,5200.0,39.0594,39.1109,39.052,39.1109,5200.0
2015-04-23 12:30:00,53.11,53.2,53.11,53.2,13400.0,39.1109,39.1772,39.1109,39.1772,13400.0
2015-04-23 13:00:00,53.19,53.21,53.17,53.2,13100.0,39.1698,39.1846,39.1551,39.1772,13100.0
2015-04-23 13:30:00,53.2,53.23,53.16,53.22,159600.0,39.1772,39.1993,39.1478,39.1919,159600.0
2015-04-23 14:00:00,53.21,53.23,53.18,53.19,17100.0,39.1846,39.1993,39.1625,39.1698,17100.0
2015-04-23 14:30:00,53.21,53.23,53.19,53.2,23700.0,39.1846,39.1993,39.1698,39.1772,23700.0
2015-04-23 15:00:00,53.21,53.23,53.18,53.21,21200.0,39.1846,39.1993,39.1625,39.1846,21200.0
2015-04-23 15:30:00,53.21,53.21,53.12,53.15,37100.0,39.1846,39.1846,39.1183,39.1404,37100.0
2015-04-24 09:30:00,53.38,53.48,53.22,53.26,29600.0,39.3098,39.3834,39.1919,39.2214,29600.0
2015-04-24 10:00:00,53.25,53.3,53.18,53.28,46500.0,39.214,39.2508,39.1625,39.2361,46500.0
2015-04-24 10:30:00,53.29,53.39,53.28,53.37,34700.0,39.2435,39.3171,39.2361,39.3024,34700.0
2015-04-24 11:00:00,53.37,53.44,53.36,53.39,32400.0,39.3024,39.3539,39.295,39.3171,32400.0
2015-04-24 11:30:00,53.39,53.44,53.38,53.42,20300.0,39.3171,39.3539,39.3098,39.3392,20300.0
2015-04-24 12:00:00,53.42,53.46,53.41,53.46,86200.0,39.3392,39.3687,39.3319,39.3687,86200.0
2015-04-24 12:30:00,53.47,53.5,53.37,53.38,43000.0,39.376,39.3981,39.3024,39.3098,43000.0
2015-04-24 13:00:00,53.38,53.41,53.37,53.4,22200.0,39.3098,39.3319,39.3024,39.3245,22200.0
2015-04-24 13:30:00,53.4,53.4,53.37,53.39,18800.0,39.3245,39.3245,39.3024,39.3171,18800.0
2015-04-24 14:00:00,53.39,53.41,53.36,53.39,17300.0,39.3171,39.3319,39.295,39.3171,17300.0
2015-04-24 14:30:00,53.4,53.41,53.34,53.35,28300.0,39.3245,39.3319,39.2803,39.2877,28300.0
2015-04-24 15:00:00,53.35,53.37,53.34,53.36,19300.0,39.2877,39.3024,39.2803,39.295,19300.0
2015-04-24 15:30:00,53.37,53.4,53.35,53.38,31800.0,39.3024,39.3245,39.2877,39.3098,31800.0
2015-04-27 09:30:00,53.75,53.76,53.65,53.76,149300.0,39.5822,39.5896,39.5086,39.5896,149300.0
2015-04-27 10:00:00,53.75,53.81,53.74,53.81,58900.0,39.5822,39.6264,39.5749,39.6264,58900.0
2015-04-27 10:30:00,53.82,53.83,53.69,53.74,48200.0,39.6338,39.6411,39.538,39.5749,48200.0
2015-04-27 11:00:00,53.76,53.86,53.71,53.82,40100.0,39.5896,39.6632,39.5528,39.6338,40100.0
2015-04-27 11:30:00,53.84,53.89,53.78,53.8,48600.0,39.6485,39.6853,39.6043,39.6191,48600.0
2015-04-27 12:00:00,53.8,53.85,53.76,53.84,22500.0,39.6191,39.6559,39.5896,39.6485,22500.0
2015-04-27 12:30:00,53.85,53.85,53.73,53.74,31200.0,39.6559,39.6559,39.5675,39.5749,31200.0
2015-04-27 13:00:00,53.76,53.79,53.72,53.74,20800.0,39.5896,39.6117,39.5601,39.5749,20800.0
2015-04-27 13:30:00,53.73,53.75,53.67,53.69,29100.0,39.5675,39.5822,39.5233,39.538,29100.0
2015-04-27 14:00:00,53.69,53.73,53.66,53.72,61000.0,39.538,39.5675,39.516,39.5601,61000.0
2015-04-27 14:30:00,53.72,53.73,53.68,53.7,35000.0,39.5601,39.5675,39.5307,39.5454,35000.0
2015-04-27 15:00:00,53.7,53.73,53.65,53.66,25300.0,39.5454,39.5675,39.5086,39.516,25300.0
2015-04-27 15:30:00,53.66,53.67,53.6,53.65,27300.0,39.516,39.5233,39.4718,39.5086,27300.0
2015-04-28 09:30:00,53.64,53.67,53.51,53.55,54100.0,39.5012,39.5233,39.4055,39.435,54100.0
2015-04-28 10:00:00,53.57,53.57,53.42,53.47,47600.0,39.4497,39.4497,39.3392,39.376,47600.0
2015-04-28 10:30:00,53.47,53.62,53.45,53.61,26000.0,39.376,39.4865,39.3613,39.4791,26000.0
2015-04-28 11:00:00,53.6,53.7,53.6,53.63,40300.0,39.4718,39.5454,39.4718,39.4939,40300.0
2015-04-28 11:30:00,53.63,53.71,53.62,53.67,29800.0,39.4939,39.5528,39.4865,39.5233,29800.0
2015-04-28 12:00:00,53.69,53.7,53.63,53.64,11500.0,39.538,39.5454,39.4939,39.5012,11500.0
2015-04-28 12:30:00,53.66,53.7,53.65,53.69,13700.0,39.516,39.5454,39.5086,39.538,13700.0
2015-04-28 13:00:00,53.69,53.72,53.68,53.69,43400.0,39.538,39.5601,39.5307,39.538,43400.0
2015-04-28 13:30:00,53.68,53.74,53.68,53.68,13700.0,39.5307,39.5749,39.5307,39.5307,13700.0
2015-04-28 14:00:00,53.69,53.72,53.65,53.67,13400.0,39.538,39.5601,39.5086,39.5233,13400.0
2015-04-28 14:30:00,53.66,53.69,53.65,53.67,23800.0,39.516,39.538,39.5086,39.5233,23800.0
2015-04-28 15:00:00,53.66,53.68,53.65,53.66,24800.0,39.516,39.5307,39.5086,39.516,24800.0
2015-04-28 15:30:00,53.66,53.72,53.65,53.71,42400.0,39.516,39.5601,39.5086,39.5528,42400.0
2015-04-29 09:30:00,53.46,53.48,53.37,53.43,59400.0,39.3687,39.3834,39.3024,39.3466,59400.0
2015-04-29 10:00:00,53.45,53.45,53.26,53.29,33400.0,39.3613,39.3613,39.2214,39.2435,33400.0
2015-04-29 10:30:00,53.41,53.41,53.34,53.37,8100.0,39.3319,39.3319,39.2803,39.3024,8100.0
2015-04-29 11:00:00,53.37,53.5,53.35,53.36,14500.0,39.3024,39.3981,39.2877,39.295,14500.0
2015-04-29 11:30:00,53.33,53.34,53.29,53.33,9900.0,39.2729,39.2803,39.2435,39.2729,9900.0
2015-04-29 12:00:00,53.34,53.34,53.18,53.19,36700.0,39.2803,39.2803,39.1625,39.1698,36700.0
2015-04-29 12:30:00,53.18,53.28,53.16,53.28,14600.0,39.1625,39.2361,39.1478,39.2361,14600.0
2015-04-29 13:00:00,53.25,53.25,53.17,53.21,16400.0,39.214,39.214,39.1551,39.1846,16400.0
2015-04-29 13:30:00,53.22,53.33,53.21,53.31,33200.0,39.1919,39.2729,39.1846,39.2582,33200.0
2015-04-29 14:00:00,53.3,53.36,53.14,53.28,37600.0,39.2508,39.295,39.133,39.2361,37600.0
2015-04-29 14:30:00,53.29,53.41,53.29,53.31,13200.0,39.2435,39.3319,39.2435,39.2582,13200.0
2015-04-29 15:00:00,53.32,53.33,53.24,53.27,434400.0,39.2656,39.2729,39.2067,39.2288,434400.0
2015-04-29 15:30:00,53.27,53.31,53.24,53.3,26500.0,39.2288,39.2582,39.2067,39.2508,26500.0
2015-04-30 09:30:00,53.02,53.02,52.84,52.84,76900.0,39.0447,39.0447,38.9121,38.9121,76900.0
2015-04-30 10:00:00,52.83,52.87,52.78,52.81,156200.0,38.9047,38.9342,38.8679,38.89,156200.0
2015-04-30 10:30:00,52.83,52.87,52.77,52.87,21000.0,38.9047,38.9342,38.8605,38.9342,21000.0
2015-04-30 11:00:00,52.88,52.97,52.87,52.93,21100.0,38.9416,39.0078,38.9342,38.9784,21100.0
2015-04-30 11:30:00,52.97,52.98,52.77,52.77,14400.0,39.0078,39.0152,38.8605,38.8605,14400.0
2015-04-30 12:00:00,52.78,52.85,52.77,52.83,29500.0,38.8679,38.9195,38.8605,38.9047,29500.0
2015-04-30 12:30:00,52.83,52.85,52.76,52.8,22700.0,38.9047,38.9195,38.8532,38.8826,22700.0
2015-04-30 13:00:00,52.81,52.88,52.79,52.82,213700.0,38.89,38.9416,38.8753,38.8974,213700.0
2015-04-30 13:30:00,52.84,52.89,52.83,52.86,51300.0,38.9121,38.9489,38.9047,38.9268,51300.0
2015-04-30 14:00:00,52.86,52.91,52.82,52.84,27700.0,38.9268,38.9636,38.8974,38.9121,27700.0
2015-04-30 14:30:00,52.83,52.86,52.78,52.8,22200.0,38.9047,38.9268,38.8679,38.8826,22200.0
2015-04-30 15:00:00,52.8,52.8,52.68,52.71,77000.0,38.8826,38.8826,38.7943,38.8164,77000.0
2015-04-30 15:30:00,52.71,52.79,52.7,52.74,43900.0,38.8164,38.8753,38.809,38.8385,43900.0
2015-05-01 09:30:00,53.01,53.07,52.93,52.96,18900.0,39.0373,39.0815,38.9784,39.0005,18900.0
2015-05-01 10:00:00,52.96,52.99,52.88,52.89,23900.0,39.0005,39.0226,38.9416,38.9489,23900.0
2015-05-01 10:30:00,52.89,52.95,52.87,52.93,26500.0,38.9489,38.9931,38.9342,38.9784,26500.0
2015-05-01 11:00:00,52.93,52.95,52.89,52.89,121500.0,38.9784,38.9931,38.9489,38.9489,121500.0
2015-05-01 11:30:00,52.9,52.95,52.85,52.89,25100.0,38.9563,38.9931,38.9195,38.9489,25100.0
2015-05-01 12:00:00,52.89,52.9,52.84,52.89,7000.0,38.9489,38.9563,38.9121,38.9489,7000.0
2015-05-01 12:30:00,52.9,52.93,52.89,52.91,11500.0,38.9563,38.9784,38.9489,38.9636,11500.0
2015-05-01 13:00:00,52.91,52.96,52.9,52.96,8700.0,38.9636,39.0005,38.9563,39.0005,8700.0
2015-05-01 13:30:00,52.95,53.05,52.95,53.05,32800.0,38.9931,39.0667,38.9931,39.0667,32800.0
2015-05-01 14:00:00,53.05,53.15,53.03,53.15,27400.0,39.0667,39.1404,39.052,39.1404,27400.0
2015-05-01 14:30:00,53.13,53.13,53.07,53.08,21400.0,39.1257,39.1257,39.0815,39.0888,21400.0
2015-05-01 15:00:00,53.07,53.12,53.07,53.07,28200.0,39.0815,39.1183,39.0815,39.0815,28200.0
2015-05-01 15:30:00,53.08,53.17,53.06,53.15,23300.0,39.0888,39.1551,39.0741,39.1404,23300.0
2015-05-04 09:30:00,53.36,53.36,53.2,53.25,89300.0,39.295,39.295,39.1772,39.214,89300.0
2015-05-04 10:00:00,53.25,53.29,53.22,53.25,41500.0,39.214,39.2435,39.1919,39.214,41500.0
2015-05-04 10:30:00,53.25,53.26,53.19,53.21,34800.0,39.214,39.2214,39.1698,39.1846,34800.0
2015-05-04 11:00:00,53.22,53.23,53.19,53.21,11600.0,39.1919,39.1993,39.1698,39.1846,11600.0
2015-05-04 11:30:00,53.2,53.2,53.15,53.19,24100.0,39.1772,39.1772,39.1404,39.1698,24100.0
2015-05-04 12:00:00,53.2,53.23,53.19,53.23,15400.0,39.1772,39.1993,39.1698,39.1993,15400.0
2015-05-04 12:30:00,53.23,53.23,53.18,53.2,25100.0,39.1993,39.1993,39.1625,39.1772,25100.0
2015-05-04 13:00:00,53.21,53.22,53.16,53.21,23300.0,39.1846,39.1919,39.1478,39.1846,23300.0
2015-05-04 13:30:00,53.21,53.23,53.19,53.23,7600.0,39.1846,39.1993,39.1698,39.1993,7600.0
2015-05-04 14:00:00,53.23,53.25,53.2,53.25,10100.0,39.1993,39.214,39.1772,39.214,10100.0
2015-05-04 14:30:00,53.24,53.25,53.22,53.23,36100.0,39.2067,39.214,39.1919,39.1993,36100.0
2015-05-04 15:00:00,53.23,53.27,53.22,53.26,45800.0,39.1993,39.2288,39.1919,39.2214,45800.0
2015-05-04 15:30:00,53.26,53.28,53.25,53.27,66400.0,39.2214,39.2361,39.214,39.2288,66400.0
2015-05-05 09:30:00,53.1,53.12,52.94,52.98,90000.0,39.1036,39.1183,38.9857,39.0152,90000.0
2015-05-05 10:00:00,52.94,52.97,52.8,52.95,22100.0,38.9857,39.0078,38.8826,38.9931,22100.0
2015-05-05 10:30:00,52.93,52.93,52.81,52.81,8000.0,38.9784,38.9784,38.89,38.89,8000.0
2015-05-05 11:00:00,52.81,52.81,52.62,52.62,23700.0,38.89,38.89,38.7501,38.7501,23700.0
2015-05-05 11:30:00,52.62,52.66,52.59,52.64,21700.0,38.7501,38.7795,38.728,38.7648,21700.0
2015-05-05 12:00:00,52.65,52.69,52.63,52.67,13900.0,38.7722,38.8016,38.7575,38.7869,13900.0
2015-05-05 12:30:00,52.68,52.68,52.63,52.64,15600.0,38.7943,38.7943,38.7575,38.7648,15600.0
2015-05-05 13:00:00,52.63,52.66,52.52,52.56,36700.0,38.7575,38.7795,38.6764,38.7059,36700.0
2015-05-05 13:30:00,52.55,52.59,52.52,52.52,26200.0,38.6985,38.728,38.6764,38.6764,26200.0
2015-05-05 14:00:00,52.53,52.57,52.5,52.51,79300.0,38.6838,38.7133,38.6617,38.6691,79300.0
2015-05-05 14:30:00,52.5,52.55,52.47,52.5,33100.0,38.6617,38.6985,38.6396,38.6617,33100.0
2015-05-05 15:00:00,52.52,52.55,52.48,52.54,31300.0,38.6764,38.6985,38.647,38.6912,31300.0
2015-05-05 15:30:00,52.55,52.57,52.5,52.51,87200.0,38.6985,38.7133,38.6617,38.6691,87200.0
2015-05-06 09:30:00,52.84,52.93,52.55,52.6,58700.0,38.9121,38.9784,38.6985,38.7354,58700.0
2015-05-06 10:00:00,52.6,52.63,52.5,52.62,24800.0,38.7354,38.7575,38.6617,38.7501,24800.0
2015-05-06 10:30:00,52.65,52.77,52.59,52.69,16100.0,38.7722,38.8605,38.728,38.8016,16100.0
2015-05-06 11:00:00,52.7,52.74,52.56,52.6,17300.0,38.809,38.8385,38.7059,38.7354,17300.0
2015-05-06 11:30:00,52.61,52.64,52.56,52.6,79700.0,38.7427,38.7648,38.7059,38.7354,79700.0
2015-05-06 12:00:00,52.58,52.58,52.51,52.52,23500.0,38.7206,38.7206,38.6691,38.6764,23500.0
2015-05-06 12:30:00,52.52,52.52,52.43,52.46,19800.0,38.6764,38.6764,38.6102,38.6323,19800.0
2015-05-06 13:00:00,52.45,52.48,52.39,52.44,19400.0,38.6249,38.647,38.5807,38.6175,19400.0
2015-05-06 13:30:00,52.42,52.44,52.36,52.39,39000.0,38.6028,38.6175,38.5586,38.5807,39000.0
2015-05-06 14:00:00,52.39,52.45,52.38,52.43,38000.0,38.5807,38.6249,38.5733,38.6102,38000.0
2015-05-06 14:30:00,52.42,52.42,52.34,52.37,29900.0,38.6028,38.6028,38.5439,38.566,29900.0
2015-05-06 15:00:00,52.38,52.38,52.3,52.36,39800.0,38.5733,38.5733,38.5144,38.5586,39800.0
2015-05-06 15:30:00,52.38,52.5,52.36,52.5,28100.0,38.5733,38.6617,38.5586,38.6617,28100.0
2015-05-07 09:30:00,52.3,52.3,52.12,52.12,58500.0,38.5144,38.5144,38.3819,38.3819,58500.0
2015-05-07 10:00:00,52.09,52.16,52.07,52.08,20900.0,38.3598,38.4113,38.3451,38.3524,20900.0
2015-05-07 10:30:00,52.08,52.24,52.06,52.23,13100.0,38.3524,38.4702,38.3377,38.4629,13100.0
2015-05-07 11:00:00,52.2,52.36,52.18,52.33,12300.0,38.4408,38.5586,38.4261,38.5365,12300.0
2015-05-07 11:30:00,52.28,52.33,52.23,52.24,12200.0,38.4997,38.5365,38.4629,38.4702,12200.0
2015-05-07 12:00:00,52.23,52.34,52.22,52.28,12700.0,38.4629,38.5439,38.4555,38.4997,12700.0
2015-05-07 12:30:00,52.3,52.33,52.26,52.26,7600.0,38.5144,38.5365,38.485,38.485,7600.0
2015-05-07 13:00:00,52.26,52.29,52.2,52.22,34400.0,38.485,38.5071,38.4408,38.4555,34400.0
2015-05-07 13:30:00,52.22,52.27,52.22,52.24,16500.0,38.4555,38.4923,38.4555,38.4702,16500.0
2015-05-07 14:00:00,52.24,52.29,52.24,52.28,15700.0,38.4702,38.5071,38.4702,38.4997,15700.0
2015-05-07 14:30:00,52.32,52.35,52.27,52.3,37000.0,38.5292,38.5513,38.4923,38.5144,37000.0
2015-05-07 15:00:00,52.3,52.31,52.23,52.24,33800.0,38.5144,38.5218,38.4629,38.4702,33800.0
2015-05-07 15:30:00,52.25,52.32,52.23,52.31,89600.0,38.4776,38.5292,38.4629,38.5218,89600.0
2015-05-08 09:30:00,53.13,53.2,53.06,53.18,40500.0,39.1257,39.1772,39.0741,39.1625,40500.0
2015-05-08 10:00:00,53.15,53.16,53.1,53.11,64400.0,39.1404,39.1478,39.1036,39.1109,64400.0
2015-05-08 10:30:00,53.13,53.18,53.09,53.17,18500.0,39.1257,39.1625,39.0962,39.1551,18500.0
2015-05-08 11:00:00,53.18,53.3,53.17,53.3,23400.0,39.1625,39.2508,39.1551,39.2508,23400.0
2015-05-08 11:30:00,53.29,53.44,53.29,53.39,20300.0,39.2435,39.3539,39.2435,39.3171,20300.0
2015-05-08 12:00:00,53.39,53.41,53.3,53.32,27900.0,39.3171,39.3319,39.2508,39.2656,27900.0
2015-05-08 12:30:00,53.32,53.34,53.31,53.33,33900.0,39.2656,39.2803,39.2582,39.2729,33900.0
2015-05-08 13:00:00,53.33,53.41,53.32,53.37,49600.0,39.2729,39.3319,39.2656,39.3024,49600.0
2015-05-08 13:30:00,53.37,53.38,53.36,53.36,19500.0,39.3024,39.3098,39.295,39.295,19500.0
2015-05-08 14:00:00,53.35,53.36,53.31,53.31,11300.0,39.2877,39.295,39.2582,39.2582,11300.0
2015-05-08 14:30:00,53.3,53.31,53.26,53.29,15300.0,39.2508,39.2582,39.2214,39.2435,15300.0
2015-05-08 15:00:00,53.3,53.34,53.28,53.3,17500.0,39.2508,39.2803,39.2361,39.2508,17500.0
2015-05-08 15:30:00,53.32,53.35,53.3,53.33,18600.0,39.2656,39.2877,39.2508,39.2729,18600.0
2015-05-11 09:30:00,53.19,53.19,53.07,53.12,87700.0,39.1698,39.1698,39.0815,39.1183,87700.0
2015-05-11 10:00:00,53.13,53.19,53.08,53.09,23100.0,39.1257,39.1698,39.0888,39.0962,23100.0
2015-05-11 10:30:00,53.05,53.15,53.04,53.1,24400.0,39.0667,39.1404,39.0594,39.1036,24400.0
2015-05-11 11:00:00,53.08,53.09,53.02,53.04,29300.0,39.0888,39.0962,39.0447,39.0594,29300.0
2015-05-11 11:30:00,53.04,53.06,53.01,53.05,6500.0,39.0594,39.0741,39.0373,39.0667,6500.0
2015-05-11 12:00:00,53.03,53.04,52.93,52.96,19900.0,39.052,39.0594,38.9784,39.0005,19900.0
2015-05-11 12:30:00,52.97,53.0,52.96,52.98,8900.0,39.0078,39.0299,39.0005,39.0152,8900.0
2015-05-11 13:00:00,52.98,53.03,52.98,53.01,35700.0,39.0152,39.052,39.0152,39.0373,35700.0
2015-05-11 13:30:00,53.01,53.04,52.98,53.01,9400.0,39.0373,39.0594,39.0152,39.0373,9400.0
2015-05-11 14:00:00,53.01,53.02,52.95,52.97,45400.0,39.0373,39.0447,38.9931,39.0078,45400.0
2015-05-11 14:30:00,52.97,52.98,52.86,52.88,25700.0,39.0078,39.0152,38.9268,38.9416,25700.0
2015-05-11 15:00:00,52.86,52.97,52.86,52.97,24800.0,38.9268,39.0078,38.9268,39.0078,24800.0
2015-05-11 15:30:00,52.98,52.98,52.89,52.91,21500.0,39.0152,39.0152,38.9489,38.9636,21500.0
2015-05-12 09:30:00,52.95,52.95,52.72,52.79,41500.0,38.9931,38.9931,38.8237,38.8753,41500.0
2015-05-12 10:00:00,52.78,52.81,52.7,52.72,11700.0,38.8679,38.89,38.809,38.8237,11700.0
2015-05-12 10:30:00,52.72,52.93,52.71,52.87,18800.0,38.8237,38.9784,38.8164,38.9342,18800.0
2015-05-12 11:00:00,52.91,52.96,52.88,52.89,11200.0,38.9636,39.0005,38.9416,38.9489,11200.0
2015-05-12 11:30:00,52.86,52.95,52.84,52.91,8100.0,38.9268,38.9931,38.9121,38.9636,8100.0
2015-05-12 12:00:00,52.92,52.93,52.84,52.88,16800.0,38.971,38.9784,38.9121,38.9416,16800.0
2015-05-12 12:30:00,52.88,52.94,52.88,52.93,9800.0,38.9416,38.9857,38.9416,38.9784,9800.0
2015-05-12 13:00:00,52.93,52.97,52.9,52.95,8700.0,38.9784,39.0078,38.9563,38.9931,8700.0
2015-05-12 13:30:00,52.93,52.94,52.83,52.86,21400.0,38.9784,38.9857,38.9047,38.9268,21400.0
2015-05-12 14:00:00,52.86,52.91,52.82,52.9,11800.0,38.9268,38.9636,38.8974,38.9563,11800.0
2015-05-12 14:30:00,52.9,52.94,52.87,52.88,17800.0,38.9563,38.9857,38.9342,38.9416,17800.0
2015-05-12 15:00:00,52.88,52.93,52.87,52.88,19200.0,38.9416,38.9784,38.9342,38.9416,19200.0
2015-05-12 15:30:00,52.89,52.91,52.86,52.86,19000.0,38.9489,38.9636,38.9268,38.9268,19000.0
2015-05-13 09:30:00,53.45,53.47,53.36,53.37,40300.0,39.3613,39.376,39.295,39.3024,40300.0
2015-05-13 10:00:00,53.36,53.46,53.36,53.39,18600.0,39.295,39.3687,39.295,39.3171,18600.0
2015-05-13 10:30:00,53.39,53.4,53.17,53.18,59800.0,39.3171,39.3245,39.1551,39.1625,59800.0
2015-05-13 11:00:00,53.13,53.22,53.13,53.2,11300.0,39.1257,39.1919,39.1257,39.1772,11300.0
2015-05-13 11:30:00,53.2,53.32,53.19,53.27,22000.0,39.1772,39.2656,39.1698,39.2288,22000.0
2015-05-13 12:00:00,53.29,53.3,53.2,53.2,27300.0,39.2435,39.2508,39.1772,39.1772,27300.0
2015-05-13 12:30:00,53.19,53.24,53.17,53.22,12000.0,39.1698,39.2067,39.1551,39.1919,12000.0
2015-05-13 13:00:00,53.23,53.31,53.21,53.25,9300.0,39.1993,39.2582,39.1846,39.214,9300.0
2015-05-13 13:30:00,53.27,53.28,53.2,53.23,6600.0,39.2288,39.2361,39.1772,39.1993,6600.0
2015-05-13 14:00:00,53.23,53.24,53.15,53.16,27300.0,39.1993,39.2067,39.1404,39.1478,27300.0
2015-05-13 14:30:00,53.15,53.2,53.14,53.15,14800.0,39.1404,39.1772,39.133,39.1404,14800.0
2015-05-13 15:00:00,53.16,53.19,53.13,53.14,16900.0,39.1478,39.1698,39.1257,39.133,16900.0
2015-05-13 15:30:00,53.14,53.16,53.1,53.15,27200.0,39.133,39.1478,39.1036,39.1404,27200.0
2015-05-14 09:30:00,53.7,53.7,53.52,53.62,48100.0,39.5454,39.5454,39.4129,39.4865,48100.0
2015-05-14 10:00:00,53.62,53.69,53.57,53.62,165200.0,39.4865,39.538,39.4497,39.4865,165200.0
2015-05-14 10:30:00,53.65,53.7,53.62,53.7,78200.0,39.5086,39.5454,39.4865,39.5454,78200.0
2015-05-14 11:00:00,53.68,53.7,53.59,53.62,76400.0,39.5307,39.5454,39.4644,39.4865,76400.0
2015-05-14 11:30:00,53.62,53.66,53.59,53.64,54000.0,39.4865,39.516,39.4644,39.5012,54000.0
2015-05-14 12:00:00,53.64,53.68,53.63,53.67,51200.0,39.5012,39.5307,39.4939,39.5233,51200.0
2015-05-14 12:30:00,53.66,53.69,53.65,53.69,9400.0,39.516,39.538,39.5086,39.538,9400.0
2015-05-14 13:00:00,53.69,53.72,53.64,53.72,11600.0,39.538,39.5601,39.5012,39.5601,11600.0
2015-05-14 13:30:00,53.73,53.74,53.71,53.73,15500.0,39.5675,39.5749,39.5528,39.5675,15500.0
2015-05-14 14:00:00,53.72,53.75,53.71,53.73,16700.0,39.5601,39.5822,39.5528,39.5675,16700.0
2015-05-14 14:30:00,53.73,53.74,53.7,53.71,15800.0,39.5675,39.5749,39.5454,39.5528,15800.0
2015-05-14 15:00:00,53.73,53.77,53.72,53.76,51400.0,39.5675,39.597,39.5601,39.5896,51400.0
2015-05-14 15:30:00,53.75,53.78,53.74,53.77,32700.0,39.5822,39.6043,39.5749,39.597,32700.0
2015-05-15 09:30:00,53.66,53.66,53.55,53.63,56500.0,39.516,39.516,39.435,39.4939,56500.0
2015-05-15 10:00:00,53.61,53.7,53.57,53.69,40700.0,39.4791,39.5454,39.4497,39.538,40700.0
2015-05-15 10:30:00,53.7,53.79,53.64,53.75,24800.0,39.5454,39.6117,39.5012,39.5822,24800.0
2015-05-15 11:00:00,53.75,53.79,53.72,53.78,18700.0,39.5822,39.6117,39.5601,39.6043,18700.0
2015-05-15 11:30:00,53.78,53.83,53.75,53.75,11000.0,39.6043,39.6411,39.5822,39.5822,11000.0
2015-05-15 12:00:00,53.78,53.82,53.77,53.8,9800.0,39.6043,39.6338,39.597,39.6191,9800.0
2015-05-15 12:30:00,53.79,53.84,53.78,53.82,10500.0,39.6117,39.6485,39.6043,39.6338,10500.0
2015-05-15 13:00:00,53.84,53.84,53.8,53.83,4600.0,39.6485,39.6485,39.6191,39.6411,4600.0
2015-05-15 13:30:00,53.83,53.86,53.82,53.83,13000.0,39.6411,39.6632,39.6338,39.6411,13000.0
2015-05-15 14:00:00,53.83,53.87,53.8,53.86,9500.0,39.6411,39.6706,39.6191,39.6632,9500.0
2015-05-15 14:30:00,53.86,53.94,53.86,53.93,16400.0,39.6632,39.7222,39.6632,39.7148,16400.0
2015-05-15 15:00:00,53.93,53.93,53.87,53.88,39100.0,39.7148,39.7148,39.6706,39.678,39100.0
2015-05-15 15:30:00,53.87,53.92,53.86,53.9,38500.0,39.6706,39.7074,39.6632,39.6927,38500.0
2015-05-18 09:30:00,53.75,53.78,53.58,53.6,81600.0,39.5822,39.6043,39.457,39.4718,81600.0
2015-05-18 10:00:00,53.61,53.67,53.6,53.62,67600.0,39.4791,39.5233,39.4718,39.4865,67600.0
2015-05-18 10:30:00,53.62,53.66,53.62,53.65,30800.0,39.4865,39.516,39.4865,39.5086,30800.0
2015-05-18 11:00:00,53.67,53.7,53.63,53.7,41400.0,39.5233,39.5454,39.4939,39.5454,41400.0
2015-05-18 11:30:00,53.71,53.73,53.68,53.7,13300.0,39.5528,39.5675,39.5307,39.5454,13300.0
2015-05-18 12:00:00,53.7,53.71,53.67,53.68,15900.0,39.5454,39.5528,39.5233,39.5307,15900.0
2015-05-18 12:30:00,53.68,53.72,53.67,53.72,9400.0,39.5307,39.5601,39.5233,39.5601,9400.0
2015-05-18 13:00:00,53.69,53.72,53.69,53.72,19800.0,39.538,39.5601,39.538,39.5601,19800.0
2015-05-18 13:30:00,53.72,53.72,53.66,53.68,13500.0,39.5601,39.5601,39.516,39.5307,13500.0
2015-05-18 14:00:00,53.69,53.69,53.62,53.64,25200.0,39.538,39.538,39.4865,39.5012,25200.0
2015-05-18 14:30:00,53.64,53.66,53.62,53.64,8900.0,39.5012,39.516,39.4865,39.5012,8900.0
2015-05-18 15:00:00,53.66,53.71,53.64,53.69,20500.0,39.516,39.5528,39.5012,39.538,20500.0
2015-05-18 15:30:00,53.68,53.7,53.65,53.65,38600.0,39.5307,39.5454,39.5086,39.5086,38600.0
2015-05-19 09:30:00,53.54,53.57,53.44,53.57,81000.0,39.4276,39.4497,39.3539,39.4497,81000.0
2015-05-19 10:00:00,53.57,53.58,53.5,53.54,14600.0,39.4497,39.457,39.3981,39.4276,14600.0
2015-05-19 10:30:00,53.57,53.59,53.5,53.5,16100.0,39.4497,39.4644,39.3981,39.3981,16100.0
2015-05-19 11:00:00,53.51,53.58,53.47,53.58,18600.0,39.4055,39.457,39.376,39.457,18600.0
2015-05-19 11:30:00,53.58,53.59,53.55,53.56,3900.0,39.457,39.4644,39.435,39.4423,3900.0
2015-05-19 12:00:00,53.58,53.6,53.53,53.56,18100.0,39.457,39.4718,39.4202,39.4423,18100.0
2015-05-19 12:30:00,53.55,53.58,53.54,53.56,13800.0,39.435,39.457,39.4276,39.4423,13800.0
2015-05-19 13:00:00,53.57,53.58,53.54,53.56,6200.0,39.4497,39.457,39.4276,39.4423,6200.0
2015-05-19 13:30:00,53.58,53.63,53.57,53.59,11000.0,39.457,39.4939,39.4497,39.4644,11000.0
2015-05-19 14:00:00,53.6,53.61,53.59,53.6,72700.0,39.4718,39.4791,39.4644,39.4718,72700.0
2015-05-19 14:30:00,53.6,53.6,53.53,53.58,17600.0,39.4718,39.4718,39.4202,39.457,17600.0
2015-05-19 15:00:00,53.56,53.58,53.49,53.51,17100.0,39.4423,39.457,39.3908,39.4055,17100.0
2015-05-19 15:30:00,53.51,53.55,53.51,53.52,16800.0,39.4055,39.435,39.4055,39.4129,16800.0
2015-05-20 09:30:00,53.51,53.52,53.41,53.48,20500.0,39.4055,39.4129,39.3319,39.3834,20500.0
2015-05-20 10:00:00,53.48,53.52,53.45,53.52,8700.0,39.3834,39.4129,39.3613,39.4129,8700.0
2015-05-20 10:30:00,53.49,53.56,53.49,53.54,23500.0,39.3908,39.4423,39.3908,39.4276,23500.0
2015-05-20 11:00:00,53.55,53.61,53.51,53.53,10900.0,39.435,39.4791,39.4055,39.4202,10900.0
2015-05-20 11:30:00,53.51,53.53,53.45,53.47,11800.0,39.4055,39.4202,39.3613,39.376,11800.0
2015-05-20 12:00:00,53.47,53.53,53.46,53.5,12900.0,39.376,39.4202,39.3687,39.3981,12900.0
2015-05-20 12:30:00,53.52,53.55,53.49,53.54,14700.0,39.4129,39.435,39.3908,39.4276,14700.0
2015-05-20 13:00:00,53.53,53.55,53.48,53.51,15500.0,39.4202,39.435,39.3834,39.4055,15500.0
2015-05-20 13:30:00,53.52,53.56,53.49,53.56,8800.0,39.4129,39.4423,39.3908,39.4423,8800.0
2015-05-20 14:00:00,53.56,53.75,53.48,53.75,27900.0,39.4423,39.5822,39.3834,39.5822,27900.0
2015-05-20 14:30:00,53.75,53.75,53.64,53.67,22300.0,39.5822,39.5822,39.5012,39.5233,22300.0
2015-05-20 15:00:00,53.67,53.71,53.57,53.6,62500.0,39.5233,39.5528,39.4497,39.4718,62500.0
2015-05-20 15:30:00,53.61,53.61,53.57,53.57,74400.0,39.4791,39.4791,39.4497,39.4497,74400.0
2015-05-21 09:30:00,53.61,53.63,53.54,53.61,52800.0,39.4791,39.4939,39.4276,39.4791,52800.0
2015-05-21 10:00:00,53.62,53.73,53.61,53.69,34200.0,39.4865,39.5675,39.4791,39.538,34200.0
2015-05-21 10:30:00,53.72,53.72,53.68,53.69,28900.0,39.5601,39.5601,39.5307,39.538,28900.0
2015-05-21 11:00:00,53.73,53.78,53.7,53.76,14100.0,39.5675,39.6043,39.5454,39.5896,14100.0
2015-05-21 11:30:00,53.78,53.81,53.76,53.79,9400.0,39.6043,39.6264,39.5896,39.6117,9400.0
2015-05-21 12:00:00,53.79,53.8,53.77,53.8,7300.0,39.6117,39.6191,39.597,39.6191,7300.0
2015-05-21 12:30:00,53.81,53.83,53.76,53.8,18900.0,39.6264,39.6411,39.5896,39.6191,18900.0
2015-05-21 13:00:00,53.8,53.82,53.77,53.8,6600.0,39.6191,39.6338,39.597,39.6191,6600.0
2015-05-21 13:30:00,53.8,53.81,53.75,53.75,7100.0,39.6191,39.6264,39.5822,39.5822,7100.0
2015-05-21 14:00:00,53.72,53.79,53.71,53.79,21400.0,39.5601,39.6117,39.5528,39.6117,21400.0
2015-05-21 14:30:00,53.79,53.82,53.77,53.81,36900.0,39.6117,39.6338,39.597,39.6264,36900.0
2015-05-21 15:00:00,53.79,53.79,53.75,53.78,17800.0,39.6117,39.6117,39.5822,39.6043,17800.0
2015-05-21 15:30:00,53.79,53.86,53.77,53.8,54100.0,39.6117,39.6632,39.597,39.6191,54100.0
2015-05-22 09:30:00,53.67,53.72,53.55,53.6,37300.0,39.5233,39.5601,39.435,39.4718,37300.0
2015-05-22 10:00:00,53.62,53.64,53.58,53.58,18900.0,39.4865,39.5012,39.457,39.457,18900.0
2015-05-22 10:30:00,53.59,53.63,53.58,53.61,31000.0,39.4644,39.4939,39.457,39.4791,31000.0
2015-05-22 11:00:00,53.63,53.63,53.54,53.59,32200.0,39.4939,39.4939,39.4276,39.4644,32200.0
2015-05-22 11:30:00,53.59,53.6,53.55,53.56,35000.0,39.4644,39.4718,39.435,39.4423,35000.0
2015-05-22 12:00:00,53.57,53.59,53.54,53.57,76700.0,39.4497,39.4644,39.4276,39.4497,76700.0
2015-05-22 12:30:00,53.57,53.64,53.57,53.61,8300.0,39.4497,39.5012,39.4497,39.4791,8300.0
2015-05-22 13:00:00,53.6,53.65,53.56,53.59,15500.0,39.4718,39.5086,39.4423,39.4644,15500.0
2015-05-22 13:30:00,53.59,53.61,53.56,53.57,21900.0,39.4644,39.4791,39.4423,39.4497,21900.0
2015-05-22 14:00:00,53.55,53.56,53.52,53.53,17200.0,39.435,39.4423,39.4129,39.4202,17200.0
2015-05-22 14:30:00,53.56,53.56,53.5,53.54,41000.0,39.4423,39.4423,39.3981,39.4276,41000.0
2015-05-22 15:00:00,53.54,53.59,53.54,53.58,21900.0,39.4276,39.4644,39.4276,39.457,21900.0
2015-05-22 15:30:00,53.58,53.59,53.51,53.51,15900.0,39.457,39.4644,39.4055,39.4055,15900.0
2015-05-26 09:30:00,53.2,53.23,52.93,52.95,124700.0,39.1772,39.1993,38.9784,38.9931,124700.0
2015-05-26 10:00:00,52.94,52.94,52.76,52.77,38400.0,38.9857,38.9857,38.8532,38.8605,38400.0
2015-05-26 10:30:00,52.77,52.77,52.68,52.7,44800.0,38.8605,38.8605,38.7943,38.809,44800.0
2015-05-26 11:00:00,52.68,52.69,52.6,52.68,52400.0,38.7943,38.8016,38.7354,38.7943,52400.0
2015-05-26 11:30:00,52.69,52.76,52.65,52.66,18500.0,38.8016,38.8532,38.7722,38.7795,18500.0
2015-05-26 12:00:00,52.64,52.71,52.62,52.67,29900.0,38.7648,38.8164,38.7501,38.7869,29900.0
2015-05-26 12:30:00,52.69,52.7,52.65,52.67,33700.0,38.8016,38.809,38.7722,38.7869,33700.0
2015-05-26 13:00:00,52.68,52.68,52.62,52.63,14400.0,38.7943,38.7943,38.7501,38.7575,14400.0
2015-05-26 13:30:00,52.63,52.63,52.56,52.57,28500.0,38.7575,38.7575,38.7059,38.7133,28500.0
2015-05-26 14:00:00,52.56,52.63,52.55,52.6,21700.0,38.7059,38.7575,38.6985,38.7354,21700.0
2015-05-26 14:30:00,52.61,52.61,52.55,52.57,23900.0,38.7427,38.7427,38.6985,38.7133,23900.0
2015-05-26 15:00:00,52.55,52.64,52.54,52.63,20200.0,38.6985,38.7648,38.6912,38.7575,20200.0
2015-05-26 15:30:00,52.64,52.69,52.64,52.66,39600.0,38.7648,38.8016,38.7648,38.7795,39600.0
2015-05-27 09:30:00,52.71,52.92,52.59,52.8,54800.0,38.8164,38.971,38.728,38.8826,54800.0
2015-05-27 10:00:00,52.83,52.93,52.77,52.85,26500.0,38.9047,38.9784,38.8605,38.9195,26500.0
2015-05-27 10:30:00,52.84,52.92,52.84,52.92,10400.0,38.9121,38.971,38.9121,38.971,10400.0
2015-05-27 11:00:00,52.93,52.94,52.86,52.9,28400.0,38.9784,38.9857,38.9268,38.9563,28400.0
2015-05-27 11:30:00,52.9,52.97,52.9,52.92,10700.0,38.9563,39.0078,38.9563,38.971,10700.0
2015-05-27 12:00:00,52.93,52.95,52.92,52.93,20800.0,38.9784,38.9931,38.971,38.9784,20800.0
2015-05-27 12:30:00,52.93,52.93,52.89,52.9,91300.0,38.9784,38.9784,38.9489,38.9563,91300.0
2015-05-27 13:00:00,52.9,52.96,52.9,52.96,13200.0,38.9563,39.0005,38.9563,39.0005,13200.0
2015-05-27 13:30:00,52.95,53.01,52.95,53.01,12200.0,38.9931,39.0373,38.9931,39.0373,12200.0
2015-05-27 14:00:00,53.02,53.04,52.98,53.01,20700.0,39.0447,39.0594,39.0152,39.0373,20700.0
2015-05-27 14:30:00,53.01,53.02,52.99,52.99,19200.0,39.0373,39.0447,39.0226,39.0226,19200.0
2015-05-27 15:00:00,52.99,53.06,52.99,53.02,137100.0,39.0226,39.0741,39.0226,39.0447,137100.0
2015-05-27 15:30:00,53.01,53.08,52.99,53.05,59900.0,39.0373,39.0888,39.0226,39.0667,59900.0
2015-05-28 09:30:00,52.65,52.7,52.48,52.48,50100.0,38.7722,38.809,38.647,38.647,50100.0
2015-05-28 10:00:00,52.45,52.57,52.43,52.5,22200.0,38.6249,38.7133,38.6102,38.6617,22200.0
2015-05-28 10:30:00,52.49,52.49,52.4,52.45,25000.0,38.6544,38.6544,38.5881,38.6249,25000.0
2015-05-28 11:00:00,52.46,52.58,52.45,52.56,16900.0,38.6323,38.7206,38.6249,38.7059,16900.0
2015-05-28 11:30:00,52.54,52.58,52.51,52.55,24600.0,38.6912,38.7206,38.6691,38.6985,24600.0
2015-05-28 12:00:00,52.53,52.6,52.5,52.6,14300.0,38.6838,38.7354,38.6617,38.7354,14300.0
2015-05-28 12:30:00,52.6,52.63,52.54,52.62,12100.0,38.7354,38.7575,38.6912,38.7501,12100.0
2015-05-28 13:00:00,52.63,52.7,52.62,52.68,4300.0,38.7575,38.809,38.7501,38.7943,4300.0
2015-05-28 13:30:00,52.68,52.73,52.66,52.7,12700.0,38.7943,38.8311,38.7795,38.809,12700.0
2015-05-28 14:00:00,52.69,52.73,52.66,52.73,19100.0,38.8016,38.8311,38.7795,38.8311,19100.0
2015-05-28 14:30:00,52.75,52.79,52.73,52.79,16300.0,38.8458,38.8753,38.8311,38.8753,16300.0
2015-05-28 15:00:00,52.79,52.81,52.72,52.74,20000.0,38.8753,38.89,38.8237,38.8385,20000.0
2015-05-28 15:30:00,52.73,52.79,52.73,52.79,38600.0,38.8311,38.8753,38.8311,38.8753,38600.0
2015-05-29 09:30:00,52.55,52.6,52.5,52.59,40000.0,38.6985,38.7354,38.6617,38.728,40000.0
2015-05-29 10:00:00,52.56,52.59,52.45,52.47,128400.0,38.7059,38.728,38.6249,38.6396,128400.0
2015-05-29 10:30:00,52.45,52.45,52.27,52.32,33700.0,38.6249,38.6249,38.4923,38.5292,33700.0
2015-05-29 11:00:00,52.3,52.33,52.14,52.16,46100.0,38.5144,38.5365,38.3966,38.4113,46100.0
2015-05-29 11:30:00,52.12,52.32,52.12,52.32,28200.0,38.3819,38.5292,38.3819,38.5292,28200.0
2015-05-29 12:00:00,52.32,52.36,52.27,52.32,13100.0,38.5292,38.5586,38.4923,38.5292,13100.0
2015-05-29 12:30:00,52.3,52.36,52.3,52.32,8500.0,38.5144,38.5586,38.5144,38.5292,8500.0
2015-05-29 13:00:00,52.33,52.39,52.31,52.39,11900.0,38.5365,38.5807,38.5218,38.5807,11900.0
2015-05-29 13:30:00,52.38,52.4,52.35,52.37,10100.0,38.5733,38.5881,38.5513,38.566,10100.0
2015-05-29 14:00:00,52.35,52.35,52.27,52.3,69700.0,38.5513,38.5513,38.4923,38.5144,69700.0
2015-05-29 14:30:00,52.28,52.3,52.22,52.26,82900.0,38.4997,38.5144,38.4555,38.485,82900.0
2015-05-29 15:00:00,52.28,52.32,52.25,52.31,22000.0,38.4997,38.5292,38.4776,38.5218,22000.0
2015-05-29 15:30:00,52.3,52.31,52.27,52.27,35600.0,38.5144,38.5218,38.4923,38.4923,35600.0
2015-06-01 09:30:00,52.51,52.52,52.25,52.37,104854.0,38.6691,38.6764,38.4776,38.566,104854.0
2015-06-01 10:00:00,52.28,52.3,52.08,52.13,24594.0,38.4997,38.5144,38.3524,38.3892,24594.0
2015-06-01 10:30:00,52.1,52.16,52.08,52.15,14563.0,38.3672,38.4113,38.3524,38.404,14563.0
2015-06-01 11:00:00,52.16,52.17,51.97,51.98,123464.0,38.4113,38.4187,38.2714,38.2788,123464.0
2015-06-01 11:30:00,51.98,52.08,51.98,52.06,89282.0,38.2788,38.3524,38.2788,38.3377,89282.0
2015-06-01 12:00:00,52.08,52.12,52.05,52.11,16371.0,38.3524,38.3819,38.3303,38.3745,16371.0
2015-06-01 12:30:00,52.12,52.12,52.06,52.1,30444.0,38.3819,38.3819,38.3377,38.3672,30444.0
2015-06-01 13:00:00,52.1,52.16,52.09,52.12,33096.0,38.3672,38.4113,38.3598,38.3819,33096.0
2015-06-01 13:30:00,52.13,52.18,52.11,52.11,36879.0,38.3892,38.4261,38.3745,38.3745,36879.0
2015-06-01 14:00:00,52.15,52.19,52.1,52.17,30148.0,38.404,38.4334,38.3672,38.4187,30148.0
2015-06-01 14:30:00,52.19,52.21,52.15,52.21,37307.0,38.4334,38.4482,38.404,38.4482,37307.0
2015-06-01 15:00:00,52.2,52.22,52.17,52.22,25576.0,38.4408,38.4555,38.4187,38.4555,25576.0
2015-06-01 15:30:00,52.19,52.19,52.09,52.11,62432.0,38.4334,38.4334,38.3598,38.3745,62432.0
2015-06-02 09:30:00,52.23,52.35,52.19,52.32,45962.0,38.4629,38.5513,38.4334,38.5292,45962.0
2015-06-02 10:00:00,52.31,52.43,52.31,52.4,27134.0,38.5218,38.6102,38.5218,38.5881,27134.0
2015-06-02 10:30:00,52.4,52.48,52.39,52.44,30830.0,38.5881,38.647,38.5807,38.6175,30830.0
2015-06-02 11:00:00,52.44,52.46,52.35,52.37,58542.0,38.6175,38.6323,38.5513,38.566,58542.0
2015-06-02 11:30:00,52.36,52.42,52.35,52.39,104537.0,38.5586,38.6028,38.5513,38.5807,104537.0
2015-06-02 12:00:00,52.37,52.5,52.37,52.48,31133.0,38.566,38.6617,38.566,38.647,31133.0
2015-06-02 12:30:00,52.5,52.58,52.48,52.55,8330.0,38.6617,38.7206,38.647,38.6985,8330.0
2015-06-02 13:00:00,52.56,52.61,52.56,52.59,9802.0,38.7059,38.7427,38.7059,38.728,9802.0
2015-06-02 13:30:00,52.59,52.66,52.57,52.66,116054.0,38.728,38.7795,38.7133,38.7795,116054.0
2015-06-02 14:00:00,52.64,52.66,52.57,52.59,40206.0,38.7648,38.7795,38.7133,38.728,40206.0
2015-06-02 14:30:00,52.57,52.6,52.47,52.53,51506.0,38.7133,38.7354,38.6396,38.6838,51506.0
2015-06-02 15:00:00,52.54,52.54,52.39,52.4,28524.0,38.6912,38.6912,38.5807,38.5881,28524.0
2015-06-02 15:30:00,52.41,52.46,52.39,52.41,69666.0,38.5954,38.6323,38.5807,38.5954,69666.0
2015-06-03 09:30:00,52.54,52.63,52.48,52.58,26048.0,38.6912,38.7575,38.647,38.7206,26048.0
2015-06-03 10:00:00,52.58,52.79,52.57,52.76,19151.0,38.7206,38.8753,38.7133,38.8532,19151.0
2015-06-03 10:30:00,52.79,52.79,52.7,52.76,14171.0,38.8753,38.8753,38.809,38.8532,14171.0
2015-06-03 11:00:00,52.77,52.79,52.73,52.73,18510.0,38.8605,38.8753,38.8311,38.8311,18510.0
2015-06-03 11:30:00,52.73,52.73,52.56,52.57,15548.0,38.8311,38.8311,38.7059,38.7133,15548.0
2015-06-03 12:00:00,52.62,52.64,52.55,52.59,5685.0,38.7501,38.7648,38.6985,38.728,5685.0
2015-06-03 12:30:00,52.59,52.6,52.54,52.58,186210.0,38.728,38.7354,38.6912,38.7206,186210.0
2015-06-03 13:00:00,52.62,52.63,52.57,52.58,10916.0,38.7501,38.7575,38.7133,38.7206,10916.0
2015-06-03 13:30:00,52.56,52.59,52.56,52.59,13527.0,38.7059,38.728,38.7059,38.728,13527.0
2015-06-03 14:00:00,52.6,52.68,52.6,52.67,11253.0,38.7354,38.7943,38.7354,38.7869,11253.0
2015-06-03 14:30:00,52.67,52.67,52.59,52.61,30614.0,38.7869,38.7869,38.728,38.7427,30614.0
2015-06-03 15:00:00,52.61,52.64,52.58,52.64,26852.0,38.7427,38.7648,38.7206,38.7648,26852.0
2015-06-03 15:30:00,52.64,52.67,52.59,52.6,21440.0,38.7648,38.7869,38.728,38.7354,21440.0
2015-06-04 09:30:00,52.28,52.4,52.21,52.4,45762.0,38.4997,38.5881,38.4482,38.5881,45762.0
2015-06-04 10:00:00,52.45,52.5,52.35,52.35,10921.0,38.6249,38.6617,38.5513,38.5513,10921.0
2015-06-04 10:30:00,52.36,52.36,52.27,52.29,17011.0,38.5586,38.5586,38.4923,38.5071,17011.0
2015-06-04 11:00:00,52.25,52.26,52.14,52.17,21071.0,38.4776,38.485,38.3966,38.4187,21071.0
2015-06-04 11:30:00,52.15,52.17,52.04,52.11,11602.0,38.404,38.4187,38.323,38.3745,11602.0
2015-06-04 12:00:00,52.1,52.13,52.06,52.09,135936.0,38.3672,38.3892,38.3377,38.3598,135936.0
2015-06-04 12:30:00,52.09,52.15,52.07,52.08,17274.0,38.3598,38.404,38.3451,38.3524,17274.0
2015-06-04 13:00:00,52.08,52.08,51.9,51.92,98454.0,38.3524,38.3524,38.2199,38.2346,98454.0
2015-06-04 13:30:00,51.91,51.96,51.84,51.85,29440.0,38.2272,38.2641,38.1757,38.183,29440.0
2015-06-04 14:00:00,51.85,51.96,51.83,51.92,80192.0,38.183,38.2641,38.1683,38.2346,80192.0
2015-06-04 14:30:00,51.92,51.94,51.89,51.91,69731.0,38.2346,38.2493,38.2125,38.2272,69731.0
2015-06-04 15:00:00,51.9,51.97,51.88,51.9,77375.0,38.2199,38.2714,38.2051,38.2199,77375.0
2015-06-04 15:30:00,51.9,51.95,51.88,51.95,97482.0,38.2199,38.2567,38.2051,38.2567,97482.0
2015-06-05 09:30:00,51.42,51.42,51.19,51.33,95653.0,37.8664,37.8664,37.697,37.8001,95653.0
2015-06-05 10:00:00,51.35,51.57,51.35,51.55,27741.0,37.8148,37.9769,37.8148,37.9621,27741.0
2015-06-05 10:30:00,51.55,51.65,51.43,51.44,15540.0,37.9621,38.0358,37.8738,37.8811,15540.0
2015-06-05 11:00:00,51.44,51.52,51.44,51.46,30271.0,37.8811,37.94,37.8811,37.8958,30271.0
2015-06-05 11:30:00,51.48,51.48,51.39,51.4,14880.0,37.9106,37.9106,37.8443,37.8517,14880.0
2015-06-05 12:00:00,51.38,51.44,51.36,51.37,10048.0,37.8369,37.8811,37.8222,37.8296,10048.0
2015-06-05 12:30:00,51.35,51.45,51.32,51.44,12366.0,37.8148,37.8885,37.7927,37.8811,12366.0
2015-06-05 13:00:00,51.46,51.48,51.43,51.48,15871.0,37.8958,37.9106,37.8738,37.9106,15871.0
2015-06-05 13:30:00,51.48,51.48,51.43,51.46,7350.0,37.9106,37.9106,37.8738,37.8958,7350.0
2015-06-05 14:00:00,51.45,51.5,51.44,51.48,28663.0,37.8885,37.9253,37.8811,37.9106,28663.0
2015-06-05 14:30:00,51.49,51.52,51.47,51.47,16535.0,37.9179,37.94,37.9032,37.9032,16535.0
2015-06-05 15:00:00,51.48,51.52,51.46,51.51,21819.0,37.9106,37.94,37.8958,37.9327,21819.0
2015-06-05 15:30:00,51.5,51.53,51.49,51.5,35921.0,37.9253,37.9474,37.9179,37.9253,35921.0
2015-06-08 09:30:00,51.45,51.46,51.36,51.37,50497.0,37.8885,37.8958,37.8222,37.8296,50497.0
2015-06-08 10:00:00,51.38,51.45,51.37,51.42,9467.0,37.8369,37.8885,37.8296,37.8664,9467.0
2015-06-08 10:30:00,51.42,51.45,51.37,51.39,9519.0,37.8664,37.8885,37.8296,37.8443,9519.0
2015-06-08 11:00:00,51.38,51.4,51.34,51.35,25888.0,37.8369,37.8517,37.8075,37.8148,25888.0
2015-06-08 11:30:00,51.32,51.37,51.3,51.31,13217.0,37.7927,37.8296,37.778,37.7854,13217.0
2015-06-08 12:00:00,51.33,51.36,51.3,51.33,13406.0,37.8001,37.8222,37.778,37.8001,13406.0
2015-06-08 12:30:00,51.34,51.36,51.27,51.28,11248.0,37.8075,37.8222,37.7559,37.7633,11248.0
2015-06-08 13:00:00,51.31,51.34,51.26,51.26,95170.0,37.7854,37.8075,37.7486,37.7486,95170.0
2015-06-08 13:30:00,51.26,51.32,51.23,51.29,13444.0,37.7486,37.7927,37.7265,37.7707,13444.0
2015-06-08 14:00:00,51.29,51.36,51.26,51.36,25741.0,37.7707,37.8222,37.7486,37.8222,25741.0
2015-06-08 14:30:00,51.36,51.42,51.35,51.37,20692.0,37.8222,37.8664,37.8148,37.8296,20692.0
2015-06-08 15:00:00,51.38,51.41,51.34,51.4,10048.0,37.8369,37.859,37.8075,37.8517,10048.0
2015-06-08 15:30:00,51.4,51.45,51.38,51.41,21813.0,37.8517,37.8885,37.8369,37.859,21813.0
2015-06-09 09:30:00,51.24,51.25,51.05,51.1,30260.0,37.7338,37.7412,37.5939,37.6307,30260.0
2015-06-09 10:00:00,51.06,51.1,50.97,50.99,45522.0,37.6013,37.6307,37.535,37.5497,45522.0
2015-06-09 10:30:00,51.01,51.16,51.0,51.16,28731.0,37.5645,37.6749,37.5571,37.6749,28731.0
2015-06-09 11:00:00,51.16,51.24,51.16,51.22,13393.0,37.6749,37.7338,37.6749,37.7191,13393.0
2015-06-09 11:30:00,51.25,51.3,51.24,51.27,16022.0,37.7412,37.778,37.7338,37.7559,16022.0
2015-06-09 12:00:00,51.28,51.3,51.22,51.24,10456.0,37.7633,37.778,37.7191,37.7338,10456.0
2015-06-09 12:30:00,51.22,51.24,51.19,51.22,8069.0,37.7191,37.7338,37.697,37.7191,8069.0
2015-06-09 13:00:00,51.23,51.28,51.22,51.25,25672.0,37.7265,37.7633,37.7191,37.7412,25672.0
2015-06-09 13:30:00,51.25,51.26,51.19,51.21,13020.0,37.7412,37.7486,37.697,37.7117,13020.0
2015-06-09 14:00:00,51.21,51.25,51.2,51.23,21028.0,37.7117,37.7412,37.7044,37.7265,21028.0
2015-06-09 14:30:00,51.22,51.25,51.2,51.2,10895.0,37.7191,37.7412,37.7044,37.7044,10895.0
2015-06-09 15:00:00,51.18,51.19,51.13,51.14,19580.0,37.6897,37.697,37.6528,37.6602,19580.0
2015-06-09 15:30:00,51.13,51.2,51.12,51.17,21444.0,37.6528,37.7044,37.6455,37.6823,21444.0
2015-06-10 09:30:00,51.8,51.95,51.8,51.94,20366.0,38.1462,38.2567,38.1462,38.2493,20366.0
2015-06-10 10:00:00,51.92,51.98,51.84,51.9,15759.0,38.2346,38.2788,38.1757,38.2199,15759.0
2015-06-10 10:30:00,51.91,51.94,51.88,51.93,18675.0,38.2272,38.2493,38.2051,38.242,18675.0
2015-06-10 11:00:00,51.99,52.22,51.98,52.15,15187.0,38.2861,38.4555,38.2788,38.404,15187.0
2015-06-10 11:30:00,52.15,52.16,52.08,52.12,24762.0,38.404,38.4113,38.3524,38.3819,24762.0
2015-06-10 12:00:00,52.1,52.1,52.05,52.08,7776.0,38.3672,38.3672,38.3303,38.3524,7776.0
2015-06-10 12:30:00,52.07,52.15,52.06,52.15,10881.0,38.3451,38.404,38.3377,38.404,10881.0
2015-06-10 13:00:00,52.13,52.16,52.1,52.11,18453.0,38.3892,38.4113,38.3672,38.3745,18453.0
2015-06-10 13:30:00,52.11,52.13,52.1,52.13,11175.0,38.3745,38.3892,38.3672,38.3892,11175.0
2015-06-10 14:00:00,52.14,52.22,52.12,52.2,17954.0,38.3966,38.4555,38.3819,38.4408,17954.0
2015-06-10 14:30:00,52.2,52.21,52.17,52.19,8750.0,38.4408,38.4482,38.4187,38.4334,8750.0
2015-06-10 15:00:00,52.19,52.19,52.12,52.13,10662.0,38.4334,38.4334,38.3819,38.3892,10662.0
2015-06-10 15:30:00,52.13,52.13,52.1,52.12,34366.0,38.3892,38.3892,38.3672,38.3819,34366.0
2015-06-11 09:30:00,52.23,52.29,52.12,52.19,49215.0,38.4629,38.5071,38.3819,38.4334,49215.0
2015-06-11 10:00:00,52.24,52.3,52.23,52.28,33657.0,38.4702,38.5144,38.4629,38.4997,33657.0
2015-06-11 10:30:00,52.25,52.25,51.97,51.97,98221.0,38.4776,38.4776,38.2714,38.2714,98221.0
2015-06-11 11:00:00,52.0,52.11,51.95,52.05,24593.0,38.2935,38.3745,38.2567,38.3303,24593.0
2015-06-11 11:30:00,52.09,52.16,52.04,52.04,21078.0,38.3598,38.4113,38.323,38.323,21078.0
2015-06-11 12:00:00,52.06,52.11,52.04,52.05,10485.0,38.3377,38.3745,38.323,38.3303,10485.0
2015-06-11 12:30:00,52.08,52.13,52.07,52.13,5436.0,38.3524,38.3892,38.3451,38.3892,5436.0
2015-06-11 13:00:00,52.11,52.16,52.08,52.15,12066.0,38.3745,38.4113,38.3524,38.404,12066.0
2015-06-11 13:30:00,52.14,52.18,52.12,52.14,18427.0,38.3966,38.4261,38.3819,38.3966,18427.0
2015-06-11 14:00:00,52.16,52.17,52.14,52.16,19989.0,38.4113,38.4187,38.3966,38.4113,19989.0
2015-06-11 14:30:00,52.17,52.22,52.15,52.21,35715.0,38.4187,38.4555,38.404,38.4482,35715.0
2015-06-11 15:00:00,52.21,52.22,52.19,52.22,36399.0,38.4482,38.4555,38.4334,38.4555,36399.0
2015-06-11 15:30:00,52.23,52.23,52.16,52.19,32499.0,38.4629,38.4629,38.4113,38.4334,32499.0
2015-06-12 09:30:00,51.77,51.78,51.63,51.73,59268.0,38.1241,38.1315,38.021,38.0947,59268.0
2015-06-12 10:00:00,51.72,51.78,51.68,51.68,37230.0,38.0873,38.1315,38.0579,38.0579,37230.0
2015-06-12 10:30:00,51.68,51.77,51.61,51.73,52607.0,38.0579,38.1241,38.0063,38.0947,52607.0
2015-06-12 11:00:00,51.71,51.93,51.7,51.92,19186.0,38.08,38.242,38.0726,38.2346,19186.0
2015-06-12 11:30:00,51.87,51.92,51.82,51.87,99892.0,38.1978,38.2346,38.161,38.1978,99892.0
2015-06-12 12:00:00,51.86,51.88,51.82,51.87,58082.0,38.1904,38.2051,38.161,38.1978,58082.0
2015-06-12 12:30:00,51.87,51.88,51.82,51.82,23038.0,38.1978,38.2051,38.161,38.161,23038.0
2015-06-12 13:00:00,51.84,51.87,51.82,51.86,44651.0,38.1757,38.1978,38.161,38.1904,44651.0
2015-06-12 13:30:00,51.86,51.91,51.85,51.88,32202.0,38.1904,38.2272,38.183,38.2051,32202.0
2015-06-12 14:00:00,51.88,51.89,51.83,51.84,45736.0,38.2051,38.2125,38.1683,38.1757,45736.0
2015-06-12 14:30:00,51.84,51.84,51.78,51.81,14100.0,38.1757,38.1757,38.1315,38.1536,14100.0
2015-06-12 15:00:00,51.81,51.85,51.79,51.84,35068.0,38.1536,38.183,38.1389,38.1757,35068.0
2015-06-12 15:30:00,51.84,51.89,51.83,51.85,33504.0,38.1757,38.2125,38.1683,38.183,33504.0
2015-06-15 09:30:00,51.3,51.31,51.21,51.31,66483.0,37.778,37.7854,37.7117,37.7854,66483.0
2015-06-15 10:00:00,51.3,51.32,51.26,51.28,15872.0,37.778,37.7927,37.7486,37.7633,15872.0
2015-06-15 10:30:00,51.28,51.32,51.26,51.27,17526.0,37.7633,37.7927,37.7486,37.7559,17526.0
2015-06-15 11:00:00,51.38,51.44,51.29,51.3,74283.0,37.8369,37.8811,37.7707,37.778,74283.0
2015-06-15 11:30:00,51.29,51.36,51.28,51.35,25701.0,37.7707,37.8222,37.7633,37.8148,25701.0
2015-06-15 12:00:00,51.37,51.42,51.33,51.39,25690.0,37.8296,37.8664,37.8001,37.8443,25690.0
2015-06-15 12:30:00,51.4,51.44,51.37,51.43,8323.0,37.8517,37.8811,37.8296,37.8738,8323.0
2015-06-15 13:00:00,51.45,51.46,51.43,51.43,14400.0,37.8885,37.8958,37.8738,37.8738,14400.0
2015-06-15 13:30:00,51.42,51.47,51.35,51.39,16597.0,37.8664,37.9032,37.8148,37.8443,16597.0
2015-06-15 14:00:00,51.36,51.47,51.36,51.41,13699.0,37.8222,37.9032,37.8222,37.859,13699.0
2015-06-15 14:30:00,51.41,51.47,51.4,51.43,22625.0,37.859,37.9032,37.8517,37.8738,22625.0
2015-06-15 15:00:00,51.43,51.45,51.42,51.44,11806.0,37.8738,37.8885,37.8664,37.8811,11806.0
2015-06-15 15:30:00,51.45,51.5,51.44,51.5,20416.0,37.8885,37.9253,37.8811,37.9253,20416.0
2015-06-16 09:30:00,51.3,51.38,51.24,51.36,66128.0,37.778,37.8369,37.7338,37.8222,66128.0
2015-06-16 10:00:00,51.4,51.4,51.21,51.28,23209.0,37.8517,37.8517,37.7117,37.7633,23209.0
2015-06-16 10:30:00,51.3,51.32,51.27,51.3,10753.0,37.778,37.7927,37.7559,37.778,10753.0
2015-06-16 11:00:00,51.28,51.46,51.26,51.4,16456.0,37.7633,37.8958,37.7486,37.8517,16456.0
2015-06-16 11:30:00,51.39,51.4,51.35,51.39,10893.0,37.8443,37.8517,37.8148,37.8443,10893.0
2015-06-16 12:00:00,51.39,51.43,51.39,51.42,10839.0,37.8443,37.8738,37.8443,37.8664,10839.0
2015-06-16 12:30:00,51.42,51.44,51.41,51.43,8938.0,37.8664,37.8811,37.859,37.8738,8938.0
2015-06-16 13:00:00,51.43,51.47,51.42,51.46,5533.0,37.8738,37.9032,37.8664,37.8958,5533.0
2015-06-16 13:30:00,51.47,51.49,51.46,51.46,4296.0,37.9032,37.9179,37.8958,37.8958,4296.0
2015-06-16 14:00:00,51.48,51.53,51.47,51.52,24255.0,37.9106,37.9474,37.9032,37.94,24255.0
2015-06-16 14:30:00,51.52,51.52,51.49,51.52,9660.0,37.94,37.94,37.9179,37.94,9660.0
2015-06-16 15:00:00,51.51,51.52,51.48,51.51,26180.0,37.9327,37.94,37.9106,37.9327,26180.0
2015-06-16 15:30:00,51.51,51.53,51.49,51.49,14935.0,37.9327,37.9474,37.9179,37.9179,14935.0
2015-06-17 09:30:00,51.39,51.39,51.3,51.32,33072.0,37.8443,37.8443,37.778,37.7927,33072.0
2015-06-17 10:00:00,51.33,51.37,51.3,51.33,13831.0,37.8001,37.8296,37.778,37.8001,13831.0
2015-06-17 10:30:00,51.3,51.35,51.3,51.32,16843.0,37.778,37.8148,37.778,37.7927,16843.0
2015-06-17 11:00:00,51.33,51.34,51.2,51.2,21635.0,37.8001,37.8075,37.7044,37.7044,21635.0
2015-06-17 11:30:00,51.19,51.19,51.12,51.17,12344.0,37.697,37.697,37.6455,37.6823,12344.0
2015-06-17 12:00:00,51.15,51.17,51.04,51.04,34270.0,37.6676,37.6823,37.5866,37.5866,34270.0
2015-06-17 12:30:00,51.09,51.09,51.0,51.02,26878.0,37.6234,37.6234,37.5571,37.5718,26878.0
2015-06-17 13:00:00,51.03,51.04,50.99,51.03,12016.0,37.5792,37.5866,37.5497,37.5792,12016.0
2015-06-17 13:30:00,51.05,51.16,51.05,51.16,12720.0,37.5939,37.6749,37.5939,37.6749,12720.0
2015-06-17 14:00:00,51.15,51.41,51.01,51.26,33640.0,37.6676,37.859,37.5645,37.7486,33640.0
2015-06-17 14:30:00,51.23,51.58,51.22,51.54,44660.0,37.7265,37.9842,37.7191,37.9548,44660.0
2015-06-17 15:00:00,51.55,51.6,51.46,51.57,13008.0,37.9621,37.9989,37.8958,37.9769,13008.0
2015-06-17 15:30:00,51.57,51.57,51.45,51.49,62320.0,37.9769,37.9769,37.8885,37.9179,62320.0
2015-06-18 09:30:00,51.68,51.79,51.63,51.75,23281.0,38.0579,38.1389,38.021,38.1094,23281.0
2015-06-18 10:00:00,51.74,51.85,51.74,51.8,11811.0,38.102,38.183,38.102,38.1462,11811.0
2015-06-18 10:30:00,51.79,51.84,51.74,51.83,19924.0,38.1389,38.1757,38.102,38.1683,19924.0
2015-06-18 11:00:00,51.82,51.94,51.81,51.94,18679.0,38.161,38.2493,38.1536,38.2493,18679.0
2015-06-18 11:30:00,51.93,51.94,51.86,51.88,4821.0,38.242,38.2493,38.1904,38.2051,4821.0
2015-06-18 12:00:00,51.88,52.11,51.81,52.04,29968.0,38.2051,38.3745,38.1536,38.323,29968.0
2015-06-18 12:30:00,52.13,52.22,51.98,51.98,32324.0,38.3892,38.4555,38.2788,38.2788,32324.0
2015-06-18 13:00:00,52.02,52.02,51.86,51.9,12966.0,38.3082,38.3082,38.1904,38.2199,12966.0
2015-06-18 13:30:00,51.9,51.92,51.84,51.9,12516.0,38.2199,38.2346,38.1757,38.2199,12516.0
2015-06-18 14:00:00,51.89,51.99,51.87,51.98,15119.0,38.2125,38.2861,38.1978,38.2788,15119.0
2015-06-18 14:30:00,51.97,51.98,51.93,51.95,46475.0,38.2714,38.2788,38.242,38.2567,46475.0
2015-06-18 15:00:00,51.94,52.02,51.91,51.99,11988.0,38.2493,38.3082,38.2272,38.2861,11988.0
2015-06-18 15:30:00,52.01,52.02,51.9,51.91,19182.0,38.3009,38.3082,38.2199,38.2272,19182.0
2015-06-19 09:30:00,51.86,51.86,51.75,51.81,31326.0,38.1904,38.1904,38.1094,38.1536,31326.0
2015-06-19 10:00:00,51.81,51.87,51.78,51.84,52372.0,38.1536,38.1978,38.1315,38.1757,52372.0
2015-06-19 10:30:00,51.78,51.85,51.78,51.84,18518.0,38.1315,38.183,38.1315,38.1757,18518.0
2015-06-19 11:00:00,51.82,51.86,51.78,51.78,19246.0,38.161,38.1904,38.1315,38.1315,19246.0
2015-06-19 11:30:00,51.79,51.81,51.73,51.75,12481.0,38.1389,38.1536,38.0947,38.1094,12481.0
2015-06-19 12:00:00,51.75,51.78,51.73,51.77,11166.0,38.1094,38.1315,38.0947,38.1241,11166.0
2015-06-19 12:30:00,51.75,51.82,51.75,51.8,6429.0,38.1094,38.161,38.1094,38.1462,6429.0
2015-06-19 13:00:00,51.81,51.86,51.79,51.86,14019.0,38.1536,38.1904,38.1389,38.1904,14019.0
2015-06-19 13:30:00,51.86,51.87,51.85,51.85,15129.0,38.1904,38.1978,38.183,38.183,15129.0
2015-06-19 14:00:00,51.86,51.86,51.81,51.82,19994.0,38.1904,38.1904,38.1536,38.161,19994.0
2015-06-19 14:30:00,51.81,51.82,51.75,51.77,8837.0,38.1536,38.161,38.1094,38.1241,8837.0
2015-06-19 15:00:00,51.77,51.78,51.73,51.74,17597.0,38.1241,38.1315,38.0947,38.102,17597.0
2015-06-19 15:30:00,51.75,51.79,51.7,51.7,12477.0,38.1094,38.1389,38.0726,38.0726,12477.0
2015-06-22 09:30:00,52.63,52.63,52.48,52.6,47308.0,38.7575,38.7575,38.647,38.7354,47308.0
2015-06-22 10:00:00,52.58,52.65,52.56,52.65,25785.0,38.7206,38.7722,38.7059,38.7722,25785.0
2015-06-22 10:30:00,52.64,52.76,52.64,52.74,33310.0,38.7648,38.8532,38.7648,38.8385,33310.0
2015-06-22 11:00:00,52.76,52.81,52.72,52.8,10757.0,38.8532,38.89,38.8237,38.8826,10757.0
2015-06-22 11:30:00,52.77,52.78,52.69,52.7,10939.0,38.8605,38.8679,38.8016,38.809,10939.0
2015-06-22 12:00:00,52.69,52.72,52.62,52.65,12007.0,38.8016,38.8237,38.7501,38.7722,12007.0
2015-06-22 12:30:00,52.64,52.7,52.63,52.7,12718.0,38.7648,38.809,38.7575,38.809,12718.0
2015-06-22 13:00:00,52.72,52.73,52.65,52.66,11095.0,38.8237,38.8311,38.7722,38.7795,11095.0
2015-06-22 13:30:00,52.61,52.63,52.56,52.61,13082.0,38.7427,38.7575,38.7059,38.7427,13082.0
2015-06-22 14:00:00,52.61,52.65,52.59,52.6,12566.0,38.7427,38.7722,38.728,38.7354,12566.0
2015-06-22 14:30:00,52.6,52.63,52.58,52.62,45238.0,38.7354,38.7575,38.7206,38.7501,45238.0
2015-06-22 15:00:00,52.62,52.63,52.6,52.6,20358.0,38.7501,38.7575,38.7354,38.7354,20358.0
2015-06-22 15:30:00,52.6,52.61,52.55,52.58,22050.0,38.7354,38.7427,38.6985,38.7206,22050.0
2015-06-23 09:30:00,52.71,52.77,52.66,52.77,35075.0,38.8164,38.8605,38.7795,38.8605,35075.0
2015-06-23 10:00:00,52.75,52.8,52.7,52.79,16980.0,38.8458,38.8826,38.809,38.8753,16980.0
2015-06-23 10:30:00,52.77,52.79,52.72,52.74,10265.0,38.8605,38.8753,38.8237,38.8385,10265.0
2015-06-23 11:00:00,52.74,52.77,52.72,52.74,13986.0,38.8385,38.8605,38.8237,38.8385,13986.0
2015-06-23 11:30:00,52.74,52.8,52.73,52.78,6326.0,38.8385,38.8826,38.8311,38.8679,6326.0
2015-06-23 12:00:00,52.76,52.76,52.71,52.74,11552.0,38.8532,38.8532,38.8164,38.8385,11552.0
2015-06-23 12:30:00,52.72,52.76,52.72,52.74,10479.0,38.8237,38.8532,38.8237,38.8385,10479.0
2015-06-23 13:00:00,52.73,52.76,52.72,52.74,12673.0,38.8311,38.8532,38.8237,38.8385,12673.0
2015-06-23 13:30:00,52.74,52.81,52.74,52.78,27537.0,38.8385,38.89,38.8385,38.8679,27537.0
2015-06-23 14:00:00,52.78,52.78,52.74,52.75,20909.0,38.8679,38.8679,38.8385,38.8458,20909.0
2015-06-23 14:30:00,52.73,52.79,52.72,52.76,9376.0,38.8311,38.8753,38.8237,38.8532,9376.0
2015-06-23 15:00:00,52.78,52.79,52.73,52.73,14535.0,38.8679,38.8753,38.8311,38.8311,14535.0
2015-06-23 15:30:00,52.75,52.78,52.74,52.77,27033.0,38.8458,38.8679,38.8385,38.8605,27033.0
2015-06-24 09:30:00,52.59,52.7,52.54,52.62,53629.0,38.728,38.809,38.6912,38.7501,53629.0
2015-06-24 10:00:00,52.63,52.65,52.55,52.6,49834.0,38.7575,38.7722,38.6985,38.7354,49834.0
2015-06-24 10:30:00,52.6,52.62,52.57,52.59,8075.0,38.7354,38.7501,38.7133,38.728,8075.0
2015-06-24 11:00:00,52.58,52.59,52.52,52.54,15058.0,38.7206,38.728,38.6764,38.6912,15058.0
2015-06-24 11:30:00,52.53,52.54,52.44,52.44,11792.0,38.6838,38.6912,38.6175,38.6175,11792.0
2015-06-24 12:00:00,52.44,52.5,52.41,52.5,11948.0,38.6175,38.6617,38.5954,38.6617,11948.0
2015-06-24 12:30:00,52.48,52.5,52.43,52.46,8883.0,38.647,38.6617,38.6102,38.6323,8883.0
2015-06-24 13:00:00,52.44,52.5,52.37,52.38,19596.0,38.6175,38.6617,38.566,38.5733,19596.0
2015-06-24 13:30:00,52.38,52.45,52.37,52.43,9514.0,38.5733,38.6249,38.566,38.6102,9514.0
2015-06-24 14:00:00,52.47,52.47,52.34,52.37,76423.0,38.6396,38.6396,38.5439,38.566,76423.0
2015-06-24 14:30:00,52.4,52.46,52.39,52.46,4534.0,38.5881,38.6323,38.5807,38.6323,4534.0
2015-06-24 15:00:00,52.43,52.46,52.39,52.44,9601.0,38.6102,38.6323,38.5807,38.6175,9601.0
2015-06-24 15:30:00,52.45,52.46,52.37,52.39,35818.0,38.6249,38.6323,38.566,38.5807,35818.0
2015-06-25 09:30:00,52.61,52.63,52.4,52.5,25813.0,38.7427,38.7575,38.5881,38.6617,25813.0
2015-06-25 10:00:00,52.46,52.52,52.41,52.49,38576.0,38.6323,38.6764,38.5954,38.6544,38576.0
2015-06-25 10:30:00,52.49,52.51,52.43,52.48,15915.0,38.6544,38.6691,38.6102,38.647,15915.0
2015-06-25 11:00:00,52.47,52.52,52.46,52.47,6289.0,38.6396,38.6764,38.6323,38.6396,6289.0
2015-06-25 11:30:00,52.51,52.51,52.45,52.47,18975.0,38.6691,38.6691,38.6249,38.6396,18975.0
2015-06-25 12:00:00,52.47,52.47,52.4,52.42,14818.0,38.6396,38.6396,38.5881,38.6028,14818.0
2015-06-25 12:30:00,52.41,52.45,52.39,52.45,24793.0,38.5954,38.6249,38.5807,38.6249,24793.0
2015-06-25 13:00:00,52.43,52.5,52.42,52.49,10442.0,38.6102,38.6617,38.6028,38.6544,10442.0
2015-06-25 13:30:00,52.46,52.46,52.42,52.42,16662.0,38.6323,38.6323,38.6028,38.6028,16662.0
2015-06-25 14:00:00,52.42,52.43,52.31,52.33,40031.0,38.6028,38.6102,38.5218,38.5365,40031.0
2015-06-25 14:30:00,52.32,52.39,52.29,52.34,19606.0,38.5292,38.5807,38.5071,38.5439,19606.0
2015-06-25 15:00:00,52.34,52.39,52.33,52.35,16829.0,38.5439,38.5807,38.5365,38.5513,16829.0
2015-06-25 15:30:00,52.35,52.36,52.31,52.33,105583.0,38.5513,38.5586,38.5218,38.5365,105583.0
2015-06-26 09:30:00,51.8,51.87,51.71,51.83,50621.0,38.5495,38.6016,38.4825,38.5718,50621.0
2015-06-26 10:00:00,51.85,51.87,51.74,51.79,18544.0,38.5867,38.6016,38.5049,38.5421,18544.0
2015-06-26 10:30:00,51.82,51.82,51.65,51.65,12321.0,38.5644,38.5644,38.4379,38.4379,12321.0
2015-06-26 11:00:00,51.65,51.75,51.65,51.73,7553.0,38.4379,38.5123,38.4379,38.4974,7553.0
2015-06-26 11:30:00,51.72,51.72,51.68,51.69,23187.0,38.49,38.49,38.4602,38.4677,23187.0
2015-06-26 12:00:00,51.67,51.7,51.67,51.68,19102.0,38.4528,38.4751,38.4528,38.4602,19102.0
2015-06-26 12:30:00,51.66,51.67,51.61,51.61,15281.0,38.4453,38.4528,38.4081,38.4081,15281.0
2015-06-26 13:00:00,51.61,51.65,51.58,51.59,30898.0,38.4081,38.4379,38.3858,38.3932,30898.0
2015-06-26 13:30:00,51.59,51.65,51.57,51.62,13055.0,38.3932,38.4379,38.3783,38.4156,13055.0
2015-06-26 14:00:00,51.63,51.64,51.59,51.62,9633.0,38.423,38.4304,38.3932,38.4156,9633.0
2015-06-26 14:30:00,51.63,51.67,51.62,51.64,22552.0,38.423,38.4528,38.4156,38.4304,22552.0
2015-06-26 15:00:00,51.66,51.73,51.64,51.72,8184.0,38.4453,38.4974,38.4304,38.49,8184.0
2015-06-26 15:30:00,51.72,51.73,51.66,51.72,24414.0,38.49,38.4974,38.4453,38.49,24414.0
2015-06-29 09:30:00,50.82,50.89,50.63,50.78,75968.0,37.8202,37.8723,37.6788,37.7904,75968.0
2015-06-29 10:00:00,50.77,50.89,50.68,50.69,38970.0,37.783,37.8723,37.716,37.7235,38970.0
2015-06-29 10:30:00,50.66,50.8,50.66,50.71,14319.0,37.7011,37.8053,37.7011,37.7383,14319.0
2015-06-29 11:00:00,50.66,50.68,50.58,50.62,25396.0,37.7011,37.716,37.6416,37.6714,25396.0
2015-06-29 11:30:00,50.62,50.63,50.52,50.56,283249.0,37.6714,37.6788,37.5969,37.6267,283249.0
2015-06-29 12:00:00,50.56,50.61,50.49,50.49,81747.0,37.6267,37.6639,37.5746,37.5746,81747.0
2015-06-29 12:30:00,50.49,50.5,50.45,50.48,31721.0,37.5746,37.5821,37.5448,37.5672,31721.0
2015-06-29 13:00:00,50.52,50.52,50.45,50.51,25970.0,37.5969,37.5969,37.5448,37.5895,25970.0
2015-06-29 13:30:00,50.51,50.61,50.51,50.54,24203.0,37.5895,37.6639,37.5895,37.6118,24203.0
2015-06-29 14:00:00,50.53,50.55,50.49,50.52,29647.0,37.6044,37.6193,37.5746,37.5969,29647.0
2015-06-29 14:30:00,50.51,50.54,50.46,50.51,26315.0,37.5895,37.6118,37.5523,37.5895,26315.0
2015-06-29 15:00:00,50.5,50.5,50.41,50.43,34553.0,37.5821,37.5821,37.5151,37.53,34553.0
2015-06-29 15:30:00,50.43,50.43,50.22,50.31,111371.0,37.53,37.53,37.3737,37.4407,111371.0
2015-06-30 09:30:00,50.86,50.9,50.6,50.6,71237.0,37.85,37.8797,37.6565,37.6565,71237.0
2015-06-30 10:00:00,50.6,50.65,50.51,50.6,47752.0,37.6565,37.6937,37.5895,37.6565,47752.0
2015-06-30 10:30:00,50.6,50.6,50.49,50.5,124140.0,37.6565,37.6565,37.5746,37.5821,124140.0
2015-06-30 11:00:00,50.5,50.57,50.38,50.38,22554.0,37.5821,37.6341,37.4928,37.4928,22554.0
2015-06-30 11:30:00,50.4,50.4,50.26,50.29,42231.0,37.5076,37.5076,37.4034,37.4258,42231.0
2015-06-30 12:00:00,50.3,50.35,50.16,50.16,35197.0,37.4332,37.4704,37.329,37.329,35197.0
2015-06-30 12:30:00,50.2,50.29,50.17,50.27,21611.0,37.3588,37.4258,37.3365,37.4109,21611.0
2015-06-30 13:00:00,50.27,50.33,50.26,50.33,24474.0,37.4109,37.4555,37.4034,37.4555,24474.0
2015-06-30 13:30:00,50.34,50.47,50.32,50.45,26271.0,37.463,37.5597,37.4481,37.5448,26271.0
2015-06-30 14:00:00,50.44,50.6,50.44,50.47,40522.0,37.5374,37.6565,37.5374,37.5597,40522.0
2015-06-30 14:30:00,50.49,50.55,50.4,50.41,26356.0,37.5746,37.6193,37.5076,37.5151,26356.0
2015-06-30 15:00:00,50.42,50.44,50.29,50.31,23843.0,37.5225,37.5374,37.4258,37.4407,23843.0
2015-06-30 15:30:00,50.31,50.4,50.29,50.33,135321.0,37.4407,37.5076,37.4258,37.4555,135321.0
2015-07-01 09:30:00,50.86,50.9,50.74,50.88,63154.0,37.85,37.8797,37.7607,37.8649,63154.0
2015-07-01 10:00:00,50.89,50.9,50.81,50.84,37482.0,37.8723,37.8797,37.8128,37.8351,37482.0
2015-07-01 10:30:00,50.82,50.82,50.63,50.73,26746.0,37.8202,37.8202,37.6788,37.7532,26746.0
2015-07-01 11:00:00,50.74,50.78,50.69,50.7,48468.0,37.7607,37.7904,37.7235,37.7309,48468.0
2015-07-01 11:30:00,50.71,50.72,50.65,50.65,15424.0,37.7383,37.7458,37.6937,37.6937,15424.0
2015-07-01 12:00:00,50.64,50.67,50.6,50.65,2212414.0,37.6862,37.7086,37.6565,37.6937,2212414.0
2015-07-01 12:30:00,50.63,50.64,50.52,50.53,29797.0,37.6788,37.6862,37.5969,37.6044,29797.0
2015-07-01 13:00:00,50.53,50.57,50.51,50.52,580392.0,37.6044,37.6341,37.5895,37.5969,580392.0
2015-07-01 13:30:00,50.51,50.57,50.48,50.49,64185.0,37.5895,37.6341,37.5672,37.5746,64185.0
2015-07-01 14:00:00,50.48,50.48,50.43,50.44,35324.0,37.5672,37.5672,37.53,37.5374,35324.0
2015-07-01 14:30:00,50.43,50.46,50.4,50.45,15338.0,37.53,37.5523,37.5076,37.5448,15338.0
2015-07-01 15:00:00,50.41,50.51,50.41,50.51,24877.0,37.5151,37.5895,37.5151,37.5895,24877.0
2015-07-01 15:30:00,50.5,50.58,50.47,50.55,19068.0,37.5821,37.6416,37.5597,37.6193,19068.0
2015-07-02 09:30:00,50.79,50.82,50.67,50.69,184852.0,37.7979,37.8202,37.7086,37.7235,184852.0
2015-07-02 10:00:00,50.68,50.74,50.67,50.73,22522.0,37.716,37.7607,37.7086,37.7532,22522.0
2015-07-02 10:30:00,50.73,50.74,50.65,50.7,37071.0,37.7532,37.7607,37.6937,37.7309,37071.0
2015-07-02 11:00:00,50.7,50.72,50.64,50.65,26241.0,37.7309,37.7458,37.6862,37.6937,26241.0
2015-07-02 11:30:00,50.64,50.7,50.62,50.64,18488.0,37.6862,37.7309,37.6714,37.6862,18488.0
2015-07-02 12:00:00,50.63,50.66,50.55,50.56,45721.0,37.6788,37.7011,37.6193,37.6267,45721.0
2015-07-02 12:30:00,50.56,50.61,50.55,50.59,37267.0,37.6267,37.6639,37.6193,37.649,37267.0
2015-07-02 13:00:00,50.61,50.61,50.55,50.59,23121.0,37.6639,37.6639,37.6193,37.649,23121.0
2015-07-02 13:30:00,50.63,50.63,50.57,50.57,14406.0,37.6788,37.6788,37.6341,37.6341,14406.0
2015-07-02 14:00:00,50.59,50.62,50.57,50.61,26769.0,37.649,37.6714,37.6341,37.6639,26769.0
2015-07-02 14:30:00,50.6,50.65,50.58,50.63,25886.0,37.6565,37.6937,37.6416,37.6788,25886.0
2015-07-02 15:00:00,50.65,50.7,50.6,50.69,81823.0,37.6937,37.7309,37.6565,37.7235,81823.0
2015-07-02 15:30:00,50.7,50.71,50.65,50.69,83109.0,37.7309,37.7383,37.6937,37.7235,83109.0
2015-07-06 09:30:00,49.72,49.76,49.58,49.71,135966.0,37.0016,37.0313,36.8974,36.9941,135966.0
2015-07-06 10:00:00,49.76,49.84,49.7,49.8,69138.0,37.0313,37.0909,36.9867,37.0611,69138.0
2015-07-06 10:30:00,49.8,50.03,49.79,49.95,37775.0,37.0611,37.2323,37.0537,37.1727,37775.0
2015-07-06 11:00:00,49.97,49.98,49.73,49.73,42055.0,37.1876,37.1951,37.009,37.009,42055.0
2015-07-06 11:30:00,49.72,49.8,49.72,49.8,29264.0,37.0016,37.0611,37.0016,37.0611,29264.0
2015-07-06 12:00:00,49.78,49.82,49.78,49.78,14903.0,37.0462,37.076,37.0462,37.0462,14903.0
2015-07-06 12:30:00,49.78,49.78,49.71,49.77,37908.0,37.0462,37.0462,36.9941,37.0388,37908.0
2015-07-06 13:00:00,49.78,49.81,49.67,49.68,42713.0,37.0462,37.0686,36.9644,36.9718,42713.0
2015-07-06 13:30:00,49.67,49.7,49.56,49.57,68037.0,36.9644,36.9867,36.8825,36.8899,68037.0
2015-07-06 14:00:00,49.56,49.6,49.51,49.54,29735.0,36.8825,36.9123,36.8453,36.8676,29735.0
2015-07-06 14:30:00,49.52,49.55,49.48,49.5,123670.0,36.8527,36.8751,36.823,36.8379,123670.0
2015-07-06 15:00:00,49.5,49.57,49.48,49.55,47292.0,36.8379,36.8899,36.823,36.8751,47292.0
2015-07-06 15:30:00,49.56,49.66,49.54,49.65,207468.0,36.8825,36.9569,36.8676,36.9495,207468.0
2015-07-07 09:30:00,48.98,49.3,48.96,48.98,190624.0,36.4509,36.689,36.436,36.4509,190624.0
2015-07-07 10:00:00,48.96,48.98,48.67,48.67,143911.0,36.436,36.4509,36.2202,36.2202,143911.0
2015-07-07 10:30:00,48.67,48.67,48.5,48.62,58889.0,36.2202,36.2202,36.0937,36.183,58889.0
2015-07-07 11:00:00,48.61,48.62,48.46,48.47,92759.0,36.1755,36.183,36.0639,36.0713,92759.0
2015-07-07 11:30:00,48.47,48.76,48.46,48.76,32401.0,36.0713,36.2871,36.0639,36.2871,32401.0
2015-07-07 12:00:00,48.71,48.72,48.65,48.69,19704.0,36.2499,36.2574,36.2053,36.2351,19704.0
2015-07-07 12:30:00,48.7,48.86,48.69,48.84,20188.0,36.2425,36.3616,36.2351,36.3467,20188.0
2015-07-07 13:00:00,48.87,48.96,48.76,48.94,27560.0,36.369,36.436,36.2871,36.4211,27560.0
2015-07-07 13:30:00,48.98,49.03,48.91,48.98,16326.0,36.4509,36.4881,36.3988,36.4509,16326.0
2015-07-07 14:00:00,49.0,49.01,48.87,48.89,25981.0,36.4658,36.4732,36.369,36.3839,25981.0
2015-07-07 14:30:00,48.9,49.21,48.89,49.18,444946.0,36.3913,36.622,36.3839,36.5997,444946.0
2015-07-07 15:00:00,49.19,49.47,49.15,49.42,79864.0,36.6072,36.8155,36.5774,36.7783,79864.0
2015-07-07 15:30:00,49.45,49.5,49.36,49.43,48881.0,36.8006,36.8379,36.7337,36.7858,48881.0
2015-07-08 09:30:00,48.4,48.73,48.34,48.43,170905.0,36.0192,36.2648,35.9746,36.0416,170905.0
2015-07-08 10:00:00,48.4,48.43,48.3,48.43,76327.0,36.0192,36.0416,35.9448,36.0416,76327.0
2015-07-08 10:30:00,48.39,48.56,48.28,48.52,498550.0,36.0118,36.1383,35.9299,36.1085,498550.0
2015-07-08 11:00:00,48.54,48.54,48.44,48.46,46135.0,36.1234,36.1234,36.049,36.0639,46135.0
2015-07-08 11:30:00,48.46,48.49,48.35,48.41,79949.0,36.0639,36.0862,35.982,36.0267,79949.0
2015-07-08 12:00:00,48.4,48.44,48.35,48.39,43245.0,36.0192,36.049,35.982,36.0118,43245.0
2015-07-08 12:30:00,48.36,48.38,48.31,48.35,97851.0,35.9895,36.0044,35.9523,35.982,97851.0
2015-07-08 13:00:00,48.37,48.39,48.31,48.37,52799.0,35.9969,36.0118,35.9523,35.9969,52799.0
2015-07-08 13:30:00,48.35,48.37,48.32,48.33,44046.0,35.982,35.9969,35.9597,35.9671,44046.0
2015-07-08 14:00:00,48.33,48.37,48.27,48.29,357760.0,35.9671,35.9969,35.9225,35.9374,357760.0
2015-07-08 14:30:00,48.28,48.29,48.1,48.15,66195.0,35.9299,35.9374,35.796,35.8332,66195.0
2015-07-08 15:00:00,48.15,48.27,48.15,48.15,40981.0,35.8332,35.9225,35.8332,35.8332,40981.0
2015-07-08 15:30:00,48.16,48.27,48.16,48.16,71264.0,35.8406,35.9225,35.8406,35.8406,71264.0
2015-07-09 09:30:00,49.21,49.33,49.02,49.19,53083.0,36.622,36.7113,36.4806,36.6072,53083.0
2015-07-09 10:00:00,49.25,49.29,49.03,49.03,36626.0,36.6518,36.6816,36.4881,36.4881,36626.0
2015-07-09 10:30:00,49.03,49.16,49.0,49.16,38021.0,36.4881,36.5848,36.4658,36.5848,38021.0
2015-07-09 11:00:00,49.16,49.22,49.09,49.1,96390.0,36.5848,36.6295,36.5327,36.5402,96390.0
2015-07-09 11:30:00,49.11,49.14,49.0,49.01,45993.0,36.5476,36.5699,36.4658,36.4732,45993.0
2015-07-09 12:00:00,49.01,49.03,48.95,48.95,25572.0,36.4732,36.4881,36.4285,36.4285,25572.0
2015-07-09 12:30:00,48.95,49.0,48.92,49.0,15426.0,36.4285,36.4658,36.4062,36.4658,15426.0
2015-07-09 13:00:00,48.99,48.99,48.88,48.88,13976.0,36.4583,36.4583,36.3765,36.3765,13976.0
2015-07-09 13:30:00,48.86,48.94,48.85,48.92,14260.0,36.3616,36.4211,36.3541,36.4062,14260.0
2015-07-09 14:00:00,48.93,48.95,48.83,48.85,34801.0,36.4137,36.4285,36.3392,36.3541,34801.0
2015-07-09 14:30:00,48.85,48.95,48.82,48.94,120793.0,36.3541,36.4285,36.3318,36.4211,120793.0
2015-07-09 15:00:00,48.93,49.0,48.93,48.93,87181.0,36.4137,36.4658,36.4137,36.4137,87181.0
2015-07-09 15:30:00,48.91,48.94,48.87,48.89,43587.0,36.3988,36.4211,36.369,36.3839,43587.0
2015-07-10 09:30:00,50.2,50.27,50.0,50.0,77037.0,37.3588,37.4109,37.21,37.21,77037.0
2015-07-10 10:00:00,50.01,50.08,49.99,50.02,24742.0,37.2174,37.2695,37.2025,37.2248,24742.0
2015-07-10 10:30:00,50.0,50.03,49.93,50.02,18553.0,37.21,37.2323,37.1579,37.2248,18553.0
2015-07-10 11:00:00,50.03,50.09,50.03,50.04,108005.0,37.2323,37.2769,37.2323,37.2397,108005.0
2015-07-10 11:30:00,50.06,50.19,50.01,50.17,11067.0,37.2546,37.3514,37.2174,37.3365,11067.0
2015-07-10 12:00:00,50.18,50.22,50.15,50.2,8892.0,37.3439,37.3737,37.3216,37.3588,8892.0
2015-07-10 12:30:00,50.19,50.19,50.07,50.14,70781.0,37.3514,37.3514,37.262,37.3141,70781.0
2015-07-10 13:00:00,50.13,50.14,50.05,50.08,111361.0,37.3067,37.3141,37.2472,37.2695,111361.0
2015-07-10 13:30:00,50.08,50.14,50.07,50.12,442510.0,37.2695,37.3141,37.262,37.2993,442510.0
2015-07-10 14:00:00,50.11,50.19,50.11,50.19,183078.0,37.2918,37.3514,37.2918,37.3514,183078.0
2015-07-10 14:30:00,50.18,50.28,50.18,50.25,20406.0,37.3439,37.4183,37.3439,37.396,20406.0
2015-07-10 15:00:00,50.28,50.34,50.23,50.29,135041.0,37.4183,37.463,37.3811,37.4258,135041.0
2015-07-10 15:30:00,50.29,50.3,50.23,50.25,58961.0,37.4258,37.4332,37.3811,37.396,58961.0
2015-07-13 09:30:00,50.54,50.58,50.39,50.47,105167.0,37.6118,37.6416,37.5002,37.5597,105167.0
2015-07-13 10:00:00,50.5,50.53,50.45,50.47,42193.0,37.5821,37.6044,37.5448,37.5597,42193.0
2015-07-13 10:30:00,50.47,50.51,50.43,50.45,29978.0,37.5597,37.5895,37.53,37.5448,29978.0
2015-07-13 11:00:00,50.47,50.51,50.44,50.49,45870.0,37.5597,37.5895,37.5374,37.5746,45870.0
2015-07-13 11:30:00,50.49,50.54,50.44,50.48,29867.0,37.5746,37.6118,37.5374,37.5672,29867.0
2015-07-13 12:00:00,50.46,50.51,50.46,50.49,27692.0,37.5523,37.5895,37.5523,37.5746,27692.0
2015-07-13 12:30:00,50.49,50.49,50.43,50.44,14702.0,37.5746,37.5746,37.53,37.5374,14702.0
2015-07-13 13:00:00,50.45,50.47,50.42,50.45,22866.0,37.5448,37.5597,37.5225,37.5448,22866.0
2015-07-13 13:30:00,50.45,50.45,50.38,50.39,12593.0,37.5448,37.5448,37.4928,37.5002,12593.0
2015-07-13 14:00:00,50.42,50.45,50.39,50.45,22656.0,37.5225,37.5448,37.5002,37.5448,22656.0
2015-07-13 14:30:00,50.44,50.46,50.43,50.46,104981.0,37.5374,37.5523,37.53,37.5523,104981.0
2015-07-13 15:00:00,50.47,50.5,50.44,50.49,19551.0,37.5597,37.5821,37.5374,37.5746,19551.0
2015-07-13 15:30:00,50.49,50.53,50.48,50.49,76673.0,37.5746,37.6044,37.5672,37.5746,76673.0
2015-07-14 09:30:00,50.65,50.65,50.51,50.57,32389.0,37.6937,37.6937,37.5895,37.6341,32389.0
2015-07-14 10:00:00,50.58,50.6,50.56,50.59,35279.0,37.6416,37.6565,37.6267,37.649,35279.0
2015-07-14 10:30:00,50.61,50.64,50.59,50.6,38796.0,37.6639,37.6862,37.649,37.6565,38796.0
2015-07-14 11:00:00,50.63,50.7,50.63,50.68,17283.0,37.6788,37.7309,37.6788,37.716,17283.0
2015-07-14 11:30:00,50.72,50.75,50.71,50.75,17274.0,37.7458,37.7681,37.7383,37.7681,17274.0
2015-07-14 12:00:00,50.76,50.78,50.74,50.76,9411.0,37.7755,37.7904,37.7607,37.7755,9411.0
2015-07-14 12:30:00,50.76,50.76,50.71,50.72,7075.0,37.7755,37.7755,37.7383,37.7458,7075.0
2015-07-14 13:00:00,50.73,50.76,50.72,50.76,10721.0,37.7532,37.7755,37.7458,37.7755,10721.0
2015-07-14 13:30:00,50.75,50.78,50.74,50.76,19682.0,37.7681,37.7904,37.7607,37.7755,19682.0
2015-07-14 14:00:00,50.77,50.78,50.76,50.77,98466.0,37.783,37.7904,37.7755,37.783,98466.0
2015-07-14 14:30:00,50.77,50.8,50.77,50.79,16896.0,37.783,37.8053,37.783,37.7979,16896.0
2015-07-14 15:00:00,50.81,50.86,50.8,50.84,54815.0,37.8128,37.85,37.8053,37.8351,54815.0
2015-07-14 15:30:00,50.84,50.85,50.81,50.82,24283.0,37.8351,37.8425,37.8128,37.8202,24283.0
2015-07-15 09:30:00,50.73,50.73,50.58,50.62,59614.0,37.7532,37.7532,37.6416,37.6714,59614.0
2015-07-15 10:00:00,50.59,50.64,50.55,50.61,27036.0,37.649,37.6862,37.6193,37.6639,27036.0
2015-07-15 10:30:00,50.61,50.7,50.6,50.68,17189.0,37.6639,37.7309,37.6565,37.716,17189.0
2015-07-15 11:00:00,50.66,50.68,50.61,50.63,17337.0,37.7011,37.716,37.6639,37.6788,17337.0
2015-07-15 11:30:00,50.63,50.65,50.58,50.6,32599.0,37.6788,37.6937,37.6416,37.6565,32599.0
2015-07-15 12:00:00,50.62,50.66,50.61,50.64,15996.0,37.6714,37.7011,37.6639,37.6862,15996.0
2015-07-15 12:30:00,50.65,50.65,50.57,50.6,17920.0,37.6937,37.6937,37.6341,37.6565,17920.0
2015-07-15 13:00:00,50.6,50.65,50.58,50.61,15797.0,37.6565,37.6937,37.6416,37.6639,15797.0
2015-07-15 13:30:00,50.6,50.63,50.58,50.59,87056.0,37.6565,37.6788,37.6416,37.649,87056.0
2015-07-15 14:00:00,50.6,50.63,50.59,50.6,21907.0,37.6565,37.6788,37.649,37.6565,21907.0
2015-07-15 14:30:00,50.6,50.6,50.38,50.41,55495.0,37.6565,37.6565,37.4928,37.5151,55495.0
2015-07-15 15:00:00,50.43,50.5,50.41,50.46,24484.0,37.53,37.5821,37.5151,37.5523,24484.0
2015-07-15 15:30:00,50.5,50.54,50.49,50.53,20978.0,37.5821,37.6118,37.5746,37.6044,20978.0
2015-07-16 09:30:00,50.94,51.03,50.87,50.97,58371.0,37.9095,37.9765,37.8574,37.9318,58371.0
2015-07-16 10:00:00,51.0,51.03,50.92,51.01,88103.0,37.9542,37.9765,37.8946,37.9616,88103.0
2015-07-16 10:30:00,51.01,51.01,50.94,50.97,20109.0,37.9616,37.9616,37.9095,37.9318,20109.0
2015-07-16 11:00:00,51.0,51.0,50.9,50.96,26395.0,37.9542,37.9542,37.8797,37.9244,26395.0
2015-07-16 11:30:00,50.99,51.01,50.95,50.98,20452.0,37.9467,37.9616,37.9169,37.9393,20452.0
2015-07-16 12:00:00,50.97,50.98,50.94,50.94,56553.0,37.9318,37.9393,37.9095,37.9095,56553.0
2015-07-16 12:30:00,50.95,50.95,50.89,50.9,63811.0,37.9169,37.9169,37.8723,37.8797,63811.0
2015-07-16 13:00:00,50.89,50.93,50.88,50.92,41856.0,37.8723,37.9021,37.8649,37.8946,41856.0
2015-07-16 13:30:00,50.92,50.93,50.86,50.87,30585.0,37.8946,37.9021,37.85,37.8574,30585.0
2015-07-16 14:00:00,50.88,50.92,50.86,50.9,65455.0,37.8649,37.8946,37.85,37.8797,65455.0
2015-07-16 14:30:00,50.91,50.95,50.89,50.94,55329.0,37.8872,37.9169,37.8723,37.9095,55329.0
2015-07-16 15:00:00,50.94,50.97,50.93,50.96,74811.0,37.9095,37.9318,37.9021,37.9244,74811.0
2015-07-16 15:30:00,50.95,50.96,50.92,50.93,169129.0,37.9169,37.9244,37.8946,37.9021,169129.0
2015-07-17 09:30:00,51.0,51.04,50.87,50.87,80798.0,37.9542,37.9839,37.8574,37.8574,80798.0
2015-07-17 10:00:00,50.82,50.88,50.79,50.81,87889.0,37.8202,37.8649,37.7979,37.8128,87889.0
2015-07-17 10:30:00,50.81,50.84,50.8,50.82,59663.0,37.8128,37.8351,37.8053,37.8202,59663.0
2015-07-17 11:00:00,50.83,50.86,50.8,50.86,55808.0,37.8276,37.85,37.8053,37.85,55808.0
2015-07-17 11:30:00,50.85,50.87,50.8,50.81,43634.0,37.8425,37.8574,37.8053,37.8128,43634.0
2015-07-17 12:00:00,50.82,50.84,50.78,50.84,61560.0,37.8202,37.8351,37.7904,37.8351,61560.0
2015-07-17 12:30:00,50.84,50.86,50.81,50.86,63043.0,37.8351,37.85,37.8128,37.85,63043.0
2015-07-17 13:00:00,50.85,50.86,50.82,50.84,71712.0,37.8425,37.85,37.8202,37.8351,71712.0
2015-07-17 13:30:00,50.84,50.85,50.78,50.8,344365.0,37.8351,37.8425,37.7904,37.8053,344365.0
2015-07-17 14:00:00,50.81,50.84,50.78,50.83,127236.0,37.8128,37.8351,37.7904,37.8276,127236.0
2015-07-17 14:30:00,50.83,50.84,50.81,50.81,210743.0,37.8276,37.8351,37.8128,37.8128,210743.0
2015-07-17 15:00:00,50.82,50.82,50.79,50.81,64585.0,37.8202,37.8202,37.7979,37.8128,64585.0
2015-07-17 15:30:00,50.81,50.84,50.8,50.81,167280.0,37.8128,37.8351,37.8053,37.8128,167280.0
2015-07-20 09:30:00,50.9,50.9,50.76,50.76,66583.0,37.8797,37.8797,37.7755,37.7755,66583.0
2015-07-20 10:00:00,50.75,50.81,50.7,50.77,19391.0,37.7681,37.8128,37.7309,37.783,19391.0
2015-07-20 10:30:00,50.78,50.9,50.76,50.9,24062.0,37.7904,37.8797,37.7755,37.8797,24062.0
2015-07-20 11:00:00,50.9,50.92,50.85,50.9,21207.0,37.8797,37.8946,37.8425,37.8797,21207.0
2015-07-20 11:30:00,50.91,50.94,50.86,50.93,20181.0,37.8872,37.9095,37.85,37.9021,20181.0
2015-07-20 12:00:00,50.92,50.96,50.9,50.91,16736.0,37.8946,37.9244,37.8797,37.8872,16736.0
2015-07-20 12:30:00,50.91,50.94,50.9,50.92,15022.0,37.8872,37.9095,37.8797,37.8946,15022.0
2015-07-20 13:00:00,50.91,50.94,50.89,50.92,263648.0,37.8872,37.9095,37.8723,37.8946,263648.0
2015-07-20 13:30:00,50.91,50.93,50.86,50.87,135326.0,37.8872,37.9021,37.85,37.8574,135326.0
2015-07-20 14:00:00,50.88,50.93,50.86,50.93,15398.0,37.8649,37.9021,37.85,37.9021,15398.0
2015-07-20 14:30:00,50.91,50.91,50.86,50.87,43010.0,37.8872,37.8872,37.85,37.8574,43010.0
2015-07-20 15:00:00,50.87,50.89,50.85,50.87,67417.0,37.8574,37.8723,37.8425,37.8574,67417.0
2015-07-20 15:30:00,50.87,50.87,50.82,50.85,188473.0,37.8574,37.8574,37.8202,37.8425,188473.0
2015-07-21 09:30:00,50.81,50.85,50.75,50.83,27935.0,37.8128,37.8425,37.7681,37.8276,27935.0
2015-07-21 10:00:00,50.85,50.89,50.81,50.87,20945.0,37.8425,37.8723,37.8128,37.8574,20945.0
2015-07-21 10:30:00,50.85,50.85,50.77,50.8,33518.0,37.8425,37.8425,37.783,37.8053,33518.0
2015-07-21 11:00:00,50.83,50.84,50.72,50.72,32734.0,37.8276,37.8351,37.7458,37.7458,32734.0
2015-07-21 11:30:00,50.76,50.8,50.72,50.79,37477.0,37.7755,37.8053,37.7458,37.7979,37477.0
2015-07-21 12:00:00,50.78,50.81,50.77,50.79,18746.0,37.7904,37.8128,37.783,37.7979,18746.0
2015-07-21 12:30:00,50.79,50.81,50.73,50.76,28666.0,37.7979,37.8128,37.7532,37.7755,28666.0
2015-07-21 13:00:00,50.77,50.77,50.7,50.73,40457.0,37.783,37.783,37.7309,37.7532,40457.0
2015-07-21 13:30:00,50.73,50.73,50.7,50.72,45869.0,37.7532,37.7532,37.7309,37.7458,45869.0
2015-07-21 14:00:00,50.71,50.77,50.67,50.77,53952.0,37.7383,37.783,37.7086,37.783,53952.0
2015-07-21 14:30:00,50.77,50.77,50.69,50.7,65576.0,37.783,37.783,37.7235,37.7309,65576.0
2015-07-21 15:00:00,50.71,50.73,50.69,50.72,141727.0,37.7383,37.7532,37.7235,37.7458,141727.0
2015-07-21 15:30:00,50.72,50.77,50.71,50.77,80561.0,37.7458,37.783,37.7383,37.783,80561.0
2015-07-22 09:30:00,50.33,50.4,50.25,50.37,60229.0,37.4555,37.5076,37.396,37.4853,60229.0
2015-07-22 10:00:00,50.38,50.38,50.31,50.34,37360.0,37.4928,37.4928,37.4407,37.463,37360.0
2015-07-22 10:30:00,50.31,50.35,50.24,50.35,19199.0,37.4407,37.4704,37.3886,37.4704,19199.0
2015-07-22 11:00:00,50.35,50.36,50.24,50.28,24404.0,37.4704,37.4779,37.3886,37.4183,24404.0
2015-07-22 11:30:00,50.27,50.31,50.26,50.29,31330.0,37.4109,37.4407,37.4034,37.4258,31330.0
2015-07-22 12:00:00,50.3,50.3,50.23,50.24,14966.0,37.4332,37.4332,37.3811,37.3886,14966.0
2015-07-22 12:30:00,50.26,50.29,50.24,50.29,10927.0,37.4034,37.4258,37.3886,37.4258,10927.0
2015-07-22 13:00:00,50.32,50.33,50.28,50.32,18017.0,37.4481,37.4555,37.4183,37.4481,18017.0
2015-07-22 13:30:00,50.31,50.32,50.28,50.29,22948.0,37.4407,37.4481,37.4183,37.4258,22948.0
2015-07-22 14:00:00,50.29,50.31,50.26,50.3,18477.0,37.4258,37.4407,37.4034,37.4332,18477.0
2015-07-22 14:30:00,50.3,50.31,50.28,50.3,20356.0,37.4332,37.4407,37.4183,37.4332,20356.0
2015-07-22 15:00:00,50.3,50.31,50.26,50.28,134610.0,37.4332,37.4407,37.4034,37.4183,134610.0
2015-07-22 15:30:00,50.28,50.32,50.25,50.32,304438.0,37.4183,37.4481,37.396,37.4481,304438.0
2015-07-23 09:30:00,50.44,50.44,50.28,50.31,35109.0,37.5374,37.5374,37.4183,37.4407,35109.0
2015-07-23 10:00:00,50.32,50.38,50.28,50.35,89471.0,37.4481,37.4928,37.4183,37.4704,89471.0
2015-07-23 10:30:00,50.36,50.39,50.32,50.34,43526.0,37.4779,37.5002,37.4481,37.463,43526.0
2015-07-23 11:00:00,50.33,50.36,50.25,50.25,17689.0,37.4555,37.4779,37.396,37.396,17689.0
2015-07-23 11:30:00,50.24,50.27,50.16,50.16,28219.0,37.3886,37.4109,37.329,37.329,28219.0
2015-07-23 12:00:00,50.17,50.17,50.12,50.14,11899.0,37.3365,37.3365,37.2993,37.3141,11899.0
2015-07-23 12:30:00,50.16,50.17,50.12,50.15,26557.0,37.329,37.3365,37.2993,37.3216,26557.0
2015-07-23 13:00:00,50.14,50.17,50.06,50.11,72874.0,37.3141,37.3365,37.2546,37.2918,72874.0
2015-07-23 13:30:00,50.13,50.22,50.1,50.21,13102.0,37.3067,37.3737,37.2844,37.3662,13102.0
2015-07-23 14:00:00,50.18,50.19,50.12,50.14,14038.0,37.3439,37.3514,37.2993,37.3141,14038.0
2015-07-23 14:30:00,50.17,50.2,50.1,50.13,21684.0,37.3365,37.3588,37.2844,37.3067,21684.0
2015-07-23 15:00:00,50.11,50.13,50.05,50.06,113002.0,37.2918,37.3067,37.2472,37.2546,113002.0
2015-07-23 15:30:00,50.06,50.11,50.05,50.11,111194.0,37.2546,37.2918,37.2472,37.2918,111194.0
2015-07-24 09:30:00,50.01,50.02,49.86,49.89,113885.0,37.2174,37.2248,37.1058,37.1281,113885.0
2015-07-24 10:00:00,49.92,49.93,49.74,49.74,32487.0,37.1504,37.1579,37.0165,37.0165,32487.0
2015-07-24 10:30:00,49.75,49.76,49.69,49.69,24372.0,37.0239,37.0313,36.9793,36.9793,24372.0
2015-07-24 11:00:00,49.69,49.76,49.68,49.75,18855.0,36.9793,37.0313,36.9718,37.0239,18855.0
2015-07-24 11:30:00,49.73,49.75,49.65,49.66,8645.0,37.009,37.0239,36.9495,36.9569,8645.0
2015-07-24 12:00:00,49.68,49.68,49.61,49.62,9783.0,36.9718,36.9718,36.9197,36.9272,9783.0
2015-07-24 12:30:00,49.63,49.64,49.57,49.58,12364.0,36.9346,36.942,36.8899,36.8974,12364.0
2015-07-24 13:00:00,49.56,49.6,49.52,49.54,6717.0,36.8825,36.9123,36.8527,36.8676,6717.0
2015-07-24 13:30:00,49.53,49.54,49.45,49.5,16221.0,36.8602,36.8676,36.8006,36.8379,16221.0
2015-07-24 14:00:00,49.51,49.51,49.44,49.49,23101.0,36.8453,36.8453,36.7932,36.8304,23101.0
2015-07-24 14:30:00,49.5,49.5,49.43,49.48,19497.0,36.8379,36.8379,36.7858,36.823,19497.0
2015-07-24 15:00:00,49.48,49.54,49.44,49.48,44493.0,36.823,36.8676,36.7932,36.823,44493.0
2015-07-24 15:30:00,49.49,49.53,49.46,49.51,38028.0,36.8304,36.8602,36.8081,36.8453,38028.0
2015-07-27 09:30:00,49.36,49.36,49.1,49.23,152869.0,36.7337,36.7337,36.5402,36.6369,152869.0
2015-07-27 10:00:00,49.23,49.23,49.12,49.19,95808.0,36.6369,36.6369,36.5551,36.6072,95808.0
2015-07-27 10:30:00,49.2,49.31,49.2,49.24,14323.0,36.6146,36.6965,36.6146,36.6444,14323.0
2015-07-27 11:00:00,49.23,49.28,49.2,49.26,53108.0,36.6369,36.6741,36.6146,36.6592,53108.0
2015-07-27 11:30:00,49.23,49.24,49.2,49.23,14401.0,36.6369,36.6444,36.6146,36.6369,14401.0
2015-07-27 12:00:00,49.25,49.25,49.18,49.2,26529.0,36.6518,36.6518,36.5997,36.6146,26529.0
2015-07-27 12:30:00,49.19,49.2,49.09,49.1,26191.0,36.6072,36.6146,36.5327,36.5402,26191.0
2015-07-27 13:00:00,49.11,49.12,49.05,49.07,8663.0,36.5476,36.5551,36.503,36.5178,8663.0
2015-07-27 13:30:00,49.05,49.08,49.02,49.07,27355.0,36.503,36.5253,36.4806,36.5178,27355.0
2015-07-27 14:00:00,49.06,49.12,49.05,49.08,21262.0,36.5104,36.5551,36.503,36.5253,21262.0
2015-07-27 14:30:00,49.08,49.1,49.06,49.06,25729.0,36.5253,36.5402,36.5104,36.5104,25729.0
2015-07-27 15:00:00,49.07,49.07,49.02,49.03,44690.0,36.5178,36.5178,36.4806,36.4881,44690.0
2015-07-27 15:30:00,49.03,49.07,48.98,49.07,65402.0,36.4881,36.5178,36.4509,36.5178,65402.0
2015-07-28 09:30:00,49.4,49.4,49.24,49.29,55966.0,36.7634,36.7634,36.6444,36.6816,55966.0
2015-07-28 10:00:00,49.32,49.33,49.14,49.14,31575.0,36.7039,36.7113,36.5699,36.5699,31575.0
2015-07-28 10:30:00,49.15,49.29,49.15,49.27,35143.0,36.5774,36.6816,36.5774,36.6667,35143.0
2015-07-28 11:00:00,49.27,49.39,49.26,49.39,21557.0,36.6667,36.756,36.6592,36.756,21557.0
2015-07-28 11:30:00,49.39,49.46,49.37,49.45,12960.0,36.756,36.8081,36.7411,36.8006,12960.0
2015-07-28 12:00:00,49.46,49.54,49.45,49.51,9312.0,36.8081,36.8676,36.8006,36.8453,9312.0
2015-07-28 12:30:00,49.51,49.51,49.46,49.49,28220.0,36.8453,36.8453,36.8081,36.8304,28220.0
2015-07-28 13:00:00,49.47,49.59,49.47,49.58,8321.0,36.8155,36.9048,36.8155,36.8974,8321.0
2015-07-28 13:30:00,49.57,49.62,49.54,49.61,9938.0,36.8899,36.9272,36.8676,36.9197,9938.0
2015-07-28 14:00:00,49.59,49.66,49.59,49.65,61113.0,36.9048,36.9569,36.9048,36.9495,61113.0
2015-07-28 14:30:00,49.64,49.64,49.56,49.59,49169.0,36.942,36.942,36.8825,36.9048,49169.0
2015-07-28 15:00:00,49.59,49.6,49.55,49.58,36764.0,36.9048,36.9123,36.8751,36.8974,36764.0
2015-07-28 15:30:00,49.58,49.61,49.57,49.6,62867.0,36.8974,36.9197,36.8899,36.9123,62867.0
2015-07-29 09:30:00,49.62,49.67,49.56,49.61,25117.0,36.9272,36.9644,36.8825,36.9197,25117.0
2015-07-29 10:00:00,49.6,49.67,49.59,49.64,17161.0,36.9123,36.9644,36.9048,36.942,17161.0
2015-07-29 10:30:00,49.64,49.78,49.64,49.77,8795.0,36.942,37.0462,36.942,37.0388,8795.0
2015-07-29 11:00:00,49.72,49.79,49.7,49.76,14477.0,37.0016,37.0537,36.9867,37.0313,14477.0
2015-07-29 11:30:00,49.76,49.81,49.76,49.81,7271.0,37.0313,37.0686,37.0313,37.0686,7271.0
2015-07-29 12:00:00,49.81,49.81,49.74,49.77,11675.0,37.0686,37.0686,37.0165,37.0388,11675.0
2015-07-29 12:30:00,49.76,49.8,49.76,49.78,23345.0,37.0313,37.0611,37.0313,37.0462,23345.0
2015-07-29 13:00:00,49.82,49.87,49.81,49.84,18243.0,37.076,37.1132,37.0686,37.0909,18243.0
2015-07-29 13:30:00,49.85,49.87,49.83,49.85,12934.0,37.0983,37.1132,37.0834,37.0983,12934.0
2015-07-29 14:00:00,49.87,49.97,49.76,49.88,17201.0,37.1132,37.1876,37.0313,37.1207,17201.0
2015-07-29 14:30:00,49.88,49.96,49.86,49.96,12809.0,37.1207,37.1802,37.1058,37.1802,12809.0
2015-07-29 15:00:00,49.95,49.95,49.84,49.9,13855.0,37.1727,37.1727,37.0909,37.1355,13855.0
2015-07-29 15:30:00,49.9,49.9,49.83,49.86,34990.0,37.1355,37.1355,37.0834,37.1058,34990.0
2015-07-30 09:30:00,49.71,49.79,49.47,49.51,45433.0,36.9941,37.0537,36.8155,36.8453,45433.0
2015-07-30 10:00:00,49.48,49.61,49.47,49.6,6520.0,36.823,36.9197,36.8155,36.9123,6520.0
2015-07-30 10:30:00,49.6,49.65,49.55,49.57,18516.0,36.9123,36.9495,36.8751,36.8899,18516.0
2015-07-30 11:00:00,49.53,49.67,49.52,49.67,24224.0,36.8602,36.9644,36.8527,36.9644,24224.0
2015-07-30 11:30:00,49.67,49.7,49.63,49.65,15999.0,36.9644,36.9867,36.9346,36.9495,15999.0
2015-07-30 12:00:00,49.66,49.67,49.62,49.62,11401.0,36.9569,36.9644,36.9272,36.9272,11401.0
2015-07-30 12:30:00,49.63,49.65,49.6,49.65,9646.0,36.9346,36.9495,36.9123,36.9495,9646.0
2015-07-30 13:00:00,49.68,49.69,49.63,49.64,36896.0,36.9718,36.9793,36.9346,36.942,36896.0
2015-07-30 13:30:00,49.64,49.65,49.59,49.61,28370.0,36.942,36.9495,36.9048,36.9197,28370.0
2015-07-30 14:00:00,49.63,49.67,49.62,49.64,6871.0,36.9346,36.9644,36.9272,36.942,6871.0
2015-07-30 14:30:00,49.65,49.72,49.63,49.72,15322.0,36.9495,37.0016,36.9346,37.0016,15322.0
2015-07-30 15:00:00,49.72,49.77,49.71,49.77,18500.0,37.0016,37.0388,36.9941,37.0388,18500.0
2015-07-30 15:30:00,49.77,49.8,49.76,49.76,78397.0,37.0388,37.0611,37.0313,37.0313,78397.0
2015-07-31 09:30:00,50.22,50.22,50.05,50.11,44775.0,37.3737,37.3737,37.2472,37.2918,44775.0
2015-07-31 10:00:00,50.13,50.17,50.12,50.16,13152.0,37.3067,37.3365,37.2993,37.329,13152.0
2015-07-31 10:30:00,50.15,50.24,50.13,50.2,11474.0,37.3216,37.3886,37.3067,37.3588,11474.0
2015-07-31 11:00:00,50.18,50.21,50.14,50.21,18364.0,37.3439,37.3662,37.3141,37.3662,18364.0
2015-07-31 11:30:00,50.25,50.26,50.18,50.18,12270.0,37.396,37.4034,37.3439,37.3439,12270.0
2015-07-31 12:00:00,50.2,50.24,50.17,50.23,7838.0,37.3588,37.3886,37.3365,37.3811,7838.0
2015-07-31 12:30:00,50.21,50.22,50.14,50.15,11353.0,37.3662,37.3737,37.3141,37.3216,11353.0
2015-07-31 13:00:00,50.14,50.17,50.11,50.12,32308.0,37.3141,37.3365,37.2918,37.2993,32308.0
2015-07-31 13:30:00,50.12,50.12,50.07,50.09,53772.0,37.2993,37.2993,37.262,37.2769,53772.0
2015-07-31 14:00:00,50.08,50.12,50.02,50.02,8810.0,37.2695,37.2993,37.2248,37.2248,8810.0
2015-07-31 14:30:00,50.04,50.05,49.96,49.97,20152.0,37.2397,37.2472,37.1802,37.1876,20152.0
2015-07-31 15:00:00,49.96,50.0,49.92,49.94,12302.0,37.1802,37.21,37.1504,37.1653,12302.0
2015-07-31 15:30:00,49.95,50.04,49.94,50.04,54902.0,37.1727,37.2397,37.1653,37.2397,54902.0
2015-08-03 09:30:00,49.97,49.97,49.83,49.91,70284.0,37.1876,37.1876,37.0834,37.143,70284.0
2015-08-03 10:00:00,49.91,49.92,49.81,49.83,51276.0,37.143,37.1504,37.0686,37.0834,51276.0
2015-08-03 10:30:00,49.83,49.92,49.82,49.9,15474.0,37.0834,37.1504,37.076,37.1355,15474.0
2015-08-03 11:00:00,49.89,49.92,49.86,49.88,21494.0,37.1281,37.1504,37.1058,37.1207,21494.0
2015-08-03 11:30:00,49.9,49.93,49.88,49.89,6702.0,37.1355,37.1579,37.1207,37.1281,6702.0
2015-08-03 12:00:00,49.9,49.9,49.81,49.82,12606.0,37.1355,37.1355,37.0686,37.076,12606.0
2015-08-03 12:30:00,49.81,49.82,49.65,49.68,41013.0,37.0686,37.076,36.9495,36.9718,41013.0
2015-08-03 13:00:00,49.68,49.68,49.6,49.61,10389.0,36.9718,36.9718,36.9123,36.9197,10389.0
2015-08-03 13:30:00,49.65,49.71,49.64,49.65,31222.0,36.9495,36.9941,36.942,36.9495,31222.0
2015-08-03 14:00:00,49.65,49.66,49.58,49.63,7143.0,36.9495,36.9569,36.8974,36.9346,7143.0
2015-08-03 14:30:00,49.63,49.7,49.62,49.64,13927.0,36.9346,36.9867,36.9272,36.942,13927.0
2015-08-03 15:00:00,49.66,49.68,49.62,49.65,21706.0,36.9569,36.9718,36.9272,36.9495,21706.0
2015-08-03 15:30:00,49.67,49.78,49.65,49.78,20702.0,36.9644,37.0462,36.9495,37.0462,20702.0
2015-08-04 09:30:00,49.86,49.98,49.84,49.94,35996.0,37.1058,37.1951,37.0909,37.1653,35996.0
2015-08-04 10:00:00,49.92,50.0,49.92,49.95,10806.0,37.1504,37.21,37.1504,37.1727,10806.0
2015-08-04 10:30:00,49.96,49.96,49.86,49.89,17618.0,37.1802,37.1802,37.1058,37.1281,17618.0
2015-08-04 11:00:00,49.9,49.96,49.9,49.95,13695.0,37.1355,37.1802,37.1355,37.1727,13695.0
2015-08-04 11:30:00,49.94,49.98,49.92,49.92,15688.0,37.1653,37.1951,37.1504,37.1504,15688.0
2015-08-04 12:00:00,49.93,49.98,49.92,49.92,13666.0,37.1579,37.1951,37.1504,37.1504,13666.0
2015-08-04 12:30:00,49.93,49.94,49.88,49.93,3713.0,37.1579,37.1653,37.1207,37.1579,3713.0
2015-08-04 13:00:00,49.92,49.98,49.9,49.92,5820.0,37.1504,37.1951,37.1355,37.1504,5820.0
2015-08-04 13:30:00,49.91,49.93,49.76,49.79,20454.0,37.143,37.1579,37.0313,37.0537,20454.0
2015-08-04 14:00:00,49.78,49.78,49.71,49.77,20338.0,37.0462,37.0462,36.9941,37.0388,20338.0
2015-08-04 14:30:00,49.76,49.84,49.74,49.8,13486.0,37.0313,37.0909,37.0165,37.0611,13486.0
2015-08-04 15:00:00,49.8,49.81,49.74,49.77,23020.0,37.0611,37.0686,37.0165,37.0388,23020.0
2015-08-04 15:30:00,49.78,49.83,49.75,49.81,23085.0,37.0462,37.0834,37.0239,37.0686,23085.0
2015-08-05 09:30:00,50.24,50.28,50.15,50.22,28998.0,37.3886,37.4183,37.3216,37.3737,28998.0
2015-08-05 10:00:00,50.22,50.22,50.13,50.21,17666.0,37.3737,37.3737,37.3067,37.3662,17666.0
2015-08-05 10:30:00,50.23,50.23,50.13,50.16,6807.0,37.3811,37.3811,37.3067,37.329,6807.0
2015-08-05 11:00:00,50.14,50.2,50.14,50.2,19366.0,37.3141,37.3588,37.3141,37.3588,19366.0
2015-08-05 11:30:00,50.21,50.23,50.09,50.09,16001.0,37.3662,37.3811,37.2769,37.2769,16001.0
2015-08-05 12:00:00,50.08,50.1,50.05,50.05,12763.0,37.2695,37.2844,37.2472,37.2472,12763.0
2015-08-05 12:30:00,50.04,50.08,50.01,50.05,14321.0,37.2397,37.2695,37.2174,37.2472,14321.0
2015-08-05 13:00:00,50.07,50.09,50.02,50.05,15415.0,37.262,37.2769,37.2248,37.2472,15415.0
2015-08-05 13:30:00,50.07,50.13,50.05,50.09,16310.0,37.262,37.3067,37.2472,37.2769,16310.0
2015-08-05 14:00:00,50.08,50.14,50.06,50.13,7349.0,37.2695,37.3141,37.2546,37.3067,7349.0
2015-08-05 14:30:00,50.13,50.15,50.08,50.09,10069.0,37.3067,37.3216,37.2695,37.2769,10069.0
2015-08-05 15:00:00,50.09,50.15,50.08,50.1,15589.0,37.2769,37.3216,37.2695,37.2844,15589.0
2015-08-05 15:30:00,50.1,50.1,50.05,50.08,15987.0,37.2844,37.2844,37.2472,37.2695,15987.0
2015-08-06 09:30:00,49.96,49.97,49.84,49.88,23591.0,37.1802,37.1876,37.0909,37.1207,23591.0
2015-08-06 10:00:00,49.85,49.91,49.83,49.84,9968.0,37.0983,37.143,37.0834,37.0909,9968.0
2015-08-06 10:30:00,49.82,49.93,49.82,49.89,12582.0,37.076,37.1579,37.076,37.1281,12582.0
2015-08-06 11:00:00,49.89,49.89,49.79,49.79,13182.0,37.1281,37.1281,37.0537,37.0537,13182.0
2015-08-06 11:30:00,49.79,49.8,49.73,49.75,35407.0,37.0537,37.0611,37.009,37.0239,35407.0
2015-08-06 12:00:00,49.73,49.79,49.71,49.73,12564.0,37.009,37.0537,36.9941,37.009,12564.0
2015-08-06 12:30:00,49.74,49.74,49.7,49.73,9190.0,37.0165,37.0165,36.9867,37.009,9190.0
2015-08-06 13:00:00,49.73,49.77,49.71,49.75,8906.0,37.009,37.0388,36.9941,37.0239,8906.0
2015-08-06 13:30:00,49.76,49.81,49.74,49.77,9385.0,37.0313,37.0686,37.0165,37.0388,9385.0
2015-08-06 14:00:00,49.76,49.8,49.71,49.79,10798.0,37.0313,37.0611,36.9941,37.0537,10798.0
2015-08-06 14:30:00,49.8,49.82,49.77,49.77,26127.0,37.0611,37.076,37.0388,37.0388,26127.0
2015-08-06 15:00:00,49.78,49.83,49.77,49.8,13599.0,37.0462,37.0834,37.0388,37.0611,13599.0
2015-08-06 15:30:00,49.79,49.87,49.77,49.84,62071.0,37.0537,37.1132,37.0388,37.0909,62071.0
2015-08-07 09:30:00,49.67,49.69,49.58,49.69,48630.0,36.9644,36.9793,36.8974,36.9793,48630.0
2015-08-07 10:00:00,49.67,49.67,49.58,49.58,33784.0,36.9644,36.9644,36.8974,36.8974,33784.0
2015-08-07 10:30:00,49.65,49.81,49.64,49.71,47891.0,36.9495,37.0686,36.942,36.9941,47891.0
2015-08-07 11:00:00,49.7,49.74,49.6,49.66,33443.0,36.9867,37.0165,36.9123,36.9569,33443.0
2015-08-07 11:30:00,49.66,49.72,49.6,49.67,63597.0,36.9569,37.0016,36.9123,36.9644,63597.0
2015-08-07 12:00:00,49.71,49.77,49.68,49.68,9531.0,36.9941,37.0388,36.9718,36.9718,9531.0
2015-08-07 12:30:00,49.66,49.7,49.64,49.66,5630.0,36.9569,36.9867,36.942,36.9569,5630.0
2015-08-07 13:00:00,49.67,49.67,49.64,49.65,8631.0,36.9644,36.9644,36.942,36.9495,8631.0
2015-08-07 13:30:00,49.69,49.74,49.68,49.69,50993.0,36.9793,37.0165,36.9718,36.9793,50993.0
2015-08-07 14:00:00,49.69,49.71,49.64,49.69,16521.0,36.9793,36.9941,36.942,36.9793,16521.0
2015-08-07 14:30:00,49.71,49.73,49.67,49.71,38254.0,36.9941,37.009,36.9644,36.9941,38254.0
2015-08-07 15:00:00,49.7,49.76,49.67,49.75,31088.0,36.9867,37.0313,36.9644,37.0239,31088.0
2015-08-07 15:30:00,49.76,49.79,49.74,49.77,48875.0,37.0313,37.0537,37.0165,37.0388,48875.0
2015-08-10 09:30:00,49.85,50.06,49.85,50.06,45527.0,37.0983,37.2546,37.0983,37.2546,45527.0
2015-08-10 10:00:00,50.05,50.14,50.01,50.11,29563.0,37.2472,37.3141,37.2174,37.2918,29563.0
2015-08-10 10:30:00,50.09,50.16,50.09,50.14,28532.0,37.2769,37.329,37.2769,37.3141,28532.0
2015-08-10 11:00:00,50.19,50.25,50.18,50.2,8999.0,37.3514,37.396,37.3439,37.3588,8999.0
2015-08-10 11:30:00,50.22,50.3,50.2,50.29,32008.0,37.3737,37.4332,37.3588,37.4258,32008.0
2015-08-10 12:00:00,50.26,50.31,50.25,50.31,18725.0,37.4034,37.4407,37.396,37.4407,18725.0
2015-08-10 12:30:00,50.29,50.37,50.28,50.35,10872.0,37.4258,37.4853,37.4183,37.4704,10872.0
2015-08-10 13:00:00,50.35,50.4,50.34,50.38,16236.0,37.4704,37.5076,37.463,37.4928,16236.0
2015-08-10 13:30:00,50.38,50.41,50.37,50.39,26290.0,37.4928,37.5151,37.4853,37.5002,26290.0
2015-08-10 14:00:00,50.4,50.43,50.38,50.41,34069.0,37.5076,37.53,37.4928,37.5151,34069.0
2015-08-10 14:30:00,50.39,50.4,50.36,50.4,17815.0,37.5002,37.5076,37.4779,37.5076,17815.0
2015-08-10 15:00:00,50.39,50.4,50.38,50.38,13327.0,37.5002,37.5076,37.4928,37.4928,13327.0
2015-08-10 15:30:00,50.39,50.43,50.37,50.41,27201.0,37.5002,37.53,37.4853,37.5151,27201.0
2015-08-11 09:30:00,49.74,49.74,49.6,49.63,41620.0,37.0165,37.0165,36.9123,36.9346,41620.0
2015-08-11 10:00:00,49.59,49.64,49.58,49.6,15376.0,36.9048,36.942,36.8974,36.9123,15376.0
2015-08-11 10:30:00,49.59,49.61,49.53,49.54,21166.0,36.9048,36.9197,36.8602,36.8676,21166.0
2015-08-11 11:00:00,49.52,49.53,49.45,49.45,18788.0,36.8527,36.8602,36.8006,36.8006,18788.0
2015-08-11 11:30:00,49.47,49.5,49.36,49.37,20060.0,36.8155,36.8379,36.7337,36.7411,20060.0
2015-08-11 12:00:00,49.39,49.45,49.38,49.4,12357.0,36.756,36.8006,36.7486,36.7634,12357.0
2015-08-11 12:30:00,49.43,49.44,49.36,49.39,18268.0,36.7858,36.7932,36.7337,36.756,18268.0
2015-08-11 13:00:00,49.4,49.43,49.35,49.42,35317.0,36.7634,36.7858,36.7262,36.7783,35317.0
2015-08-11 13:30:00,49.4,49.45,49.39,49.41,18725.0,36.7634,36.8006,36.756,36.7709,18725.0
2015-08-11 14:00:00,49.39,49.44,49.38,49.44,24145.0,36.756,36.7932,36.7486,36.7932,24145.0
2015-08-11 14:30:00,49.44,49.49,49.41,49.49,55522.0,36.7932,36.8304,36.7709,36.8304,55522.0
2015-08-11 15:00:00,49.5,49.56,49.47,49.55,57270.0,36.8379,36.8825,36.8155,36.8751,57270.0
2015-08-11 15:30:00,49.55,49.6,49.54,49.59,71594.0,36.8751,36.9123,36.8676,36.9048,71594.0
2015-08-12 09:30:00,49.0,49.11,48.84,48.85,64319.0,36.4658,36.5476,36.3467,36.3541,64319.0
2015-08-12 10:00:00,48.86,48.88,48.7,48.75,35879.0,36.3616,36.3765,36.2425,36.2797,35879.0
2015-08-12 10:30:00,48.76,48.8,48.7,48.71,21745.0,36.2871,36.3169,36.2425,36.2499,21745.0
2015-08-12 11:00:00,48.77,48.87,48.74,48.87,11845.0,36.2946,36.369,36.2723,36.369,11845.0
2015-08-12 11:30:00,48.84,48.85,48.77,48.79,127849.0,36.3467,36.3541,36.2946,36.3095,127849.0
2015-08-12 12:00:00,48.79,48.9,48.78,48.89,15833.0,36.3095,36.3913,36.302,36.3839,15833.0
2015-08-12 12:30:00,48.91,48.96,48.88,48.89,17723.0,36.3988,36.436,36.3765,36.3839,17723.0
2015-08-12 13:00:00,48.89,48.98,48.89,48.94,15604.0,36.3839,36.4509,36.3839,36.4211,15604.0
2015-08-12 13:30:00,48.96,49.05,48.91,49.05,15805.0,36.436,36.503,36.3988,36.503,15805.0
2015-08-12 14:00:00,49.02,49.05,48.95,48.97,43334.0,36.4806,36.503,36.4285,36.4434,43334.0
2015-08-12 14:30:00,48.97,49.1,48.97,49.08,28680.0,36.4434,36.5402,36.4434,36.5253,28680.0
2015-08-12 15:00:00,49.13,49.21,49.12,49.21,19880.0,36.5625,36.622,36.5551,36.622,19880.0
2015-08-12 15:30:00,49.19,49.24,49.14,49.22,59133.0,36.6072,36.6444,36.5699,36.6295,59133.0
2015-08-13 09:30:00,49.13,49.22,49.03,49.08,62414.0,36.5625,36.6295,36.4881,36.5253,62414.0
2015-08-13 10:00:00,49.07,49.08,49.0,49.04,63546.0,36.5178,36.5253,36.4658,36.4955,63546.0
2015-08-13 10:30:00,49.06,49.16,49.02,49.12,7592.0,36.5104,36.5848,36.4806,36.5551,7592.0
2015-08-13 11:00:00,49.12,49.18,49.05,49.12,11903.0,36.5551,36.5997,36.503,36.5551,11903.0
2015-08-13 11:30:00,49.11,49.2,49.11,49.17,9978.0,36.5476,36.6146,36.5476,36.5923,9978.0
2015-08-13 12:00:00,49.19,49.23,49.16,49.21,27512.0,36.6072,36.6369,36.5848,36.622,27512.0
2015-08-13 12:30:00,49.21,49.23,49.17,49.18,9578.0,36.622,36.6369,36.5923,36.5997,9578.0
2015-08-13 13:00:00,49.19,49.23,49.19,49.23,13057.0,36.6072,36.6369,36.6072,36.6369,13057.0
2015-08-13 13:30:00,49.22,49.23,49.15,49.16,19265.0,36.6295,36.6369,36.5774,36.5848,19265.0
2015-08-13 14:00:00,49.17,49.25,49.15,49.24,17860.0,36.5923,36.6518,36.5774,36.6444,17860.0
2015-08-13 14:30:00,49.24,49.27,49.23,49.25,37554.0,36.6444,36.6667,36.6369,36.6518,37554.0
2015-08-13 15:00:00,49.25,49.27,49.15,49.15,25045.0,36.6518,36.6667,36.5774,36.5774,25045.0
2015-08-13 15:30:00,49.15,49.16,49.1,49.13,44813.0,36.5774,36.5848,36.5402,36.5625,44813.0
2015-08-14 09:30:00,49.08,49.19,49.05,49.16,36444.0,36.5253,36.6072,36.503,36.5848,36444.0
2015-08-14 10:00:00,49.2,49.2,49.12,49.12,6775.0,36.6146,36.6146,36.5551,36.5551,6775.0
2015-08-14 10:30:00,49.12,49.16,49.05,49.05,10486.0,36.5551,36.5848,36.503,36.503,10486.0
2015-08-14 11:00:00,49.05,49.07,49.0,49.04,26877.0,36.503,36.5178,36.4658,36.4955,26877.0
2015-08-14 11:30:00,49.06,49.11,49.02,49.09,131971.0,36.5104,36.5476,36.4806,36.5327,131971.0
2015-08-14 12:00:00,49.1,49.12,49.08,49.12,41483.0,36.5402,36.5551,36.5253,36.5551,41483.0
2015-08-14 12:30:00,49.14,49.17,49.1,49.15,12328.0,36.5699,36.5923,36.5402,36.5774,12328.0
2015-08-14 13:00:00,49.16,49.22,49.13,49.17,32330.0,36.5848,36.6295,36.5625,36.5923,32330.0
2015-08-14 13:30:00,49.19,49.2,49.13,49.14,7938.0,36.6072,36.6146,36.5625,36.5699,7938.0
2015-08-14 14:00:00,49.15,49.19,49.14,49.17,5628.0,36.5774,36.6072,36.5699,36.5923,5628.0
2015-08-14 14:30:00,49.16,49.19,49.15,49.19,5863.0,36.5848,36.6072,36.5774,36.6072,5863.0
2015-08-14 15:00:00,49.17,49.24,49.17,49.22,22782.0,36.5923,36.6444,36.5923,36.6295,22782.0
2015-08-14 15:30:00,49.22,49.24,49.17,49.18,16801.0,36.6295,36.6444,36.5923,36.5997,16801.0
2015-08-17 09:30:00,48.87,48.89,48.7,48.78,54367.0,36.369,36.3839,36.2425,36.302,54367.0
2015-08-17 10:00:00,48.81,48.92,48.78,48.88,35002.0,36.3244,36.4062,36.302,36.3765,35002.0
2015-08-17 10:30:00,48.87,48.91,48.83,48.91,7470.0,36.369,36.3988,36.3392,36.3988,7470.0
2015-08-17 11:00:00,48.96,49.0,48.93,48.96,44465.0,36.436,36.4658,36.4137,36.436,44465.0
2015-08-17 11:30:00,48.96,48.97,48.92,48.93,22518.0,36.436,36.4434,36.4062,36.4137,22518.0
2015-08-17 12:00:00,48.97,48.98,48.95,48.97,16133.0,36.4434,36.4509,36.4285,36.4434,16133.0
2015-08-17 12:30:00,48.98,49.01,48.95,49.0,13743.0,36.4509,36.4732,36.4285,36.4658,13743.0
2015-08-17 13:00:00,49.0,49.04,49.0,49.04,16373.0,36.4658,36.4955,36.4658,36.4955,16373.0
2015-08-17 13:30:00,49.04,49.06,49.02,49.02,8777.0,36.4955,36.5104,36.4806,36.4806,8777.0
2015-08-17 14:00:00,49.03,49.05,48.98,48.99,29284.0,36.4881,36.503,36.4509,36.4583,29284.0
2015-08-17 14:30:00,49.0,49.03,48.99,49.02,14172.0,36.4658,36.4881,36.4583,36.4806,14172.0
2015-08-17 15:00:00,49.03,49.03,49.0,49.02,27239.0,36.4881,36.4881,36.4658,36.4806,27239.0
2015-08-17 15:30:00,49.04,49.07,49.01,49.05,23476.0,36.4955,36.5178,36.4732,36.503,23476.0
2015-08-18 09:30:00,48.81,48.92,48.7,48.72,38112.0,36.3244,36.4062,36.2425,36.2574,38112.0
2015-08-18 10:00:00,48.74,48.81,48.69,48.76,15104.0,36.2723,36.3244,36.2351,36.2871,15104.0
2015-08-18 10:30:00,48.77,48.85,48.73,48.81,7577.0,36.2946,36.3541,36.2648,36.3244,7577.0
2015-08-18 11:00:00,48.81,48.83,48.75,48.77,25268.0,36.3244,36.3392,36.2797,36.2946,25268.0
2015-08-18 11:30:00,48.74,48.75,48.7,48.74,49257.0,36.2723,36.2797,36.2425,36.2723,49257.0
2015-08-18 12:00:00,48.74,48.78,48.72,48.76,37492.0,36.2723,36.302,36.2574,36.2871,37492.0
2015-08-18 12:30:00,48.74,48.76,48.72,48.72,12431.0,36.2723,36.2871,36.2574,36.2574,12431.0
2015-08-18 13:00:00,48.71,48.72,48.7,48.71,13414.0,36.2499,36.2574,36.2425,36.2499,13414.0
2015-08-18 13:30:00,48.72,48.73,48.66,48.7,28794.0,36.2574,36.2648,36.2127,36.2425,28794.0
2015-08-18 14:00:00,48.69,48.77,48.68,48.76,26112.0,36.2351,36.2946,36.2276,36.2871,26112.0
2015-08-18 14:30:00,48.75,48.76,48.66,48.66,19867.0,36.2797,36.2871,36.2127,36.2127,19867.0
2015-08-18 15:00:00,48.68,48.71,48.67,48.69,29748.0,36.2276,36.2499,36.2202,36.2351,29748.0
2015-08-18 15:30:00,48.7,48.73,48.68,48.71,21795.0,36.2425,36.2648,36.2276,36.2499,21795.0
2015-08-19 09:30:00,48.37,48.38,48.25,48.25,56161.0,35.9969,36.0044,35.9076,35.9076,56161.0
2015-08-19 10:00:00,48.26,48.32,48.24,48.25,17042.0,35.915,35.9597,35.9002,35.9076,17042.0
2015-08-19 10:30:00,48.24,48.24,48.06,48.07,48541.0,35.9002,35.9002,35.7662,35.7737,48541.0
2015-08-19 11:00:00,48.06,48.13,48.02,48.04,16359.0,35.7662,35.8183,35.7364,35.7513,16359.0
2015-08-19 11:30:00,48.05,48.05,47.94,48.01,50216.0,35.7588,35.7588,35.6769,35.729,50216.0
2015-08-19 12:00:00,48.01,48.05,47.99,48.04,9073.0,35.729,35.7588,35.7141,35.7513,9073.0
2015-08-19 12:30:00,48.05,48.1,48.05,48.05,50267.0,35.7588,35.796,35.7588,35.7588,50267.0
2015-08-19 13:00:00,48.07,48.13,48.07,48.1,5393.0,35.7737,35.8183,35.7737,35.796,5393.0
2015-08-19 13:30:00,48.09,48.28,48.04,48.25,10266.0,35.7885,35.9299,35.7513,35.9076,10266.0
2015-08-19 14:00:00,48.27,48.52,48.25,48.4,21195.0,35.9225,36.1085,35.9076,36.0192,21195.0
2015-08-19 14:30:00,48.4,48.4,48.2,48.23,29129.0,36.0192,36.0192,35.8704,35.8927,29129.0
2015-08-19 15:00:00,48.22,48.28,48.18,48.23,39934.0,35.8853,35.9299,35.8555,35.8927,39934.0
2015-08-19 15:30:00,48.25,48.28,48.21,48.22,126230.0,35.9076,35.9299,35.8778,35.8853,126230.0
2015-08-20 09:30:00,47.83,47.84,47.58,47.59,259083.0,35.595,35.6025,35.409,35.4164,259083.0
2015-08-20 10:00:00,47.6,47.6,47.46,47.5,39845.0,35.4239,35.4239,35.3197,35.3495,39845.0
2015-08-20 10:30:00,47.51,47.62,47.48,47.54,62820.0,35.3569,35.4388,35.3346,35.3792,62820.0
2015-08-20 11:00:00,47.53,47.56,47.44,47.52,54546.0,35.3718,35.3941,35.3048,35.3643,54546.0
2015-08-20 11:30:00,47.52,47.53,47.48,47.53,116989.0,35.3643,35.3718,35.3346,35.3718,116989.0
2015-08-20 12:00:00,47.53,47.55,47.44,47.45,108713.0,35.3718,35.3867,35.3048,35.3122,108713.0
2015-08-20 12:30:00,47.44,47.49,47.33,47.34,96362.0,35.3048,35.342,35.2229,35.2304,96362.0
2015-08-20 13:00:00,47.33,47.39,47.3,47.36,25631.0,35.2229,35.2676,35.2006,35.2453,25631.0
2015-08-20 13:30:00,47.36,47.4,47.32,47.4,62995.0,35.2453,35.275,35.2155,35.275,62995.0
2015-08-20 14:00:00,47.39,47.4,47.31,47.31,62841.0,35.2676,35.275,35.2081,35.2081,62841.0
2015-08-20 14:30:00,47.31,47.31,47.21,47.22,114187.0,35.2081,35.2081,35.1336,35.1411,114187.0
2015-08-20 15:00:00,47.23,47.29,47.22,47.27,112293.0,35.1485,35.1932,35.1411,35.1783,112293.0
2015-08-20 15:30:00,47.27,47.33,47.14,47.14,91726.0,35.1783,35.2229,35.0815,35.0815,91726.0
2015-08-21 09:30:00,46.93,47.0,46.81,46.94,122876.0,34.9253,34.9774,34.836,34.9327,122876.0
2015-08-21 10:00:00,46.94,47.03,46.87,46.88,73167.0,34.9327,34.9997,34.8806,34.8881,73167.0
2015-08-21 10:30:00,46.87,46.88,46.66,46.66,37936.0,34.8806,34.8881,34.7243,34.7243,37936.0
2015-08-21 11:00:00,46.7,46.7,46.44,46.47,57478.0,34.7541,34.7541,34.5606,34.5829,57478.0
2015-08-21 11:30:00,46.47,46.52,46.28,46.51,198659.0,34.5829,34.6201,34.4415,34.6127,198659.0
2015-08-21 12:00:00,46.49,46.59,46.38,46.4,89902.0,34.5978,34.6722,34.516,34.5308,89902.0
2015-08-21 12:30:00,46.39,46.44,46.25,46.25,54353.0,34.5234,34.5606,34.4192,34.4192,54353.0
2015-08-21 13:00:00,46.26,46.31,46.21,46.3,98718.0,34.4267,34.4639,34.3894,34.4564,98718.0
2015-08-21 13:30:00,46.3,46.35,46.24,46.35,59280.0,34.4564,34.4936,34.4118,34.4936,59280.0
2015-08-21 14:00:00,46.35,46.4,46.28,46.29,94525.0,34.4936,34.5308,34.4415,34.449,94525.0
2015-08-21 14:30:00,46.3,46.32,46.08,46.14,103433.0,34.4564,34.4713,34.2927,34.3373,103433.0
2015-08-21 15:00:00,46.12,46.17,45.95,46.07,95917.0,34.3225,34.3597,34.1959,34.2853,95917.0
2015-08-21 15:30:00,46.06,46.13,45.96,46.01,95427.0,34.2778,34.3299,34.2034,34.2406,95427.0
2015-08-24 09:30:00,43.65,44.05,43.11,43.93,275442.0,32.4843,32.782,32.0824,32.6927,275442.0
2015-08-24 10:00:00,43.89,44.82,43.83,44.66,149133.0,32.6629,33.355,32.6182,33.2359,149133.0
2015-08-24 10:30:00,44.66,44.75,44.42,44.63,107825.0,33.2359,33.3029,33.0573,33.2136,107825.0
2015-08-24 11:00:00,44.64,44.66,44.22,44.25,117467.0,33.221,33.2359,32.9085,32.9308,117467.0
2015-08-24 11:30:00,44.26,44.91,44.25,44.9,104227.0,32.9383,33.422,32.9308,33.4145,104227.0
2015-08-24 12:00:00,44.9,45.17,44.72,45.14,78313.0,33.4145,33.6155,33.2806,33.5931,78313.0
2015-08-24 12:30:00,45.1,45.27,45.08,45.18,130826.0,33.5634,33.6899,33.5485,33.6229,130826.0
2015-08-24 13:00:00,45.2,45.38,45.14,45.16,96992.0,33.6378,33.7718,33.5931,33.608,96992.0
2015-08-24 13:30:00,45.15,45.15,44.91,44.92,159150.0,33.6006,33.6006,33.422,33.4294,159150.0
2015-08-24 14:00:00,44.93,44.96,44.61,44.62,79901.0,33.4369,33.4592,33.1987,33.2062,79901.0
2015-08-24 14:30:00,44.62,44.77,44.25,44.27,126847.0,33.2062,33.3178,32.9308,32.9457,126847.0
2015-08-24 15:00:00,44.25,44.36,44.04,44.05,107141.0,32.9308,33.0127,32.7745,32.782,107141.0
2015-08-24 15:30:00,44.07,44.79,44.01,44.34,279392.0,32.7969,33.3327,32.7522,32.9978,279392.0
2015-08-25 09:30:00,46.54,46.54,45.88,45.98,208403.0,34.635,34.635,34.1439,34.2183,208403.0
2015-08-25 10:00:00,45.96,46.04,45.87,45.89,135645.0,34.2034,34.2629,34.1364,34.1513,135645.0
2015-08-25 10:30:00,45.89,45.89,45.77,45.79,41509.0,34.1513,34.1513,34.062,34.0769,41509.0
2015-08-25 11:00:00,45.82,46.07,45.82,45.99,48422.0,34.0992,34.2853,34.0992,34.2257,48422.0
2015-08-25 11:30:00,45.98,45.99,45.74,45.74,64460.0,34.2183,34.2257,34.0397,34.0397,64460.0
2015-08-25 12:00:00,45.75,45.78,45.68,45.77,41485.0,34.0471,34.0694,33.995,34.062,41485.0
2015-08-25 12:30:00,45.75,45.77,45.67,45.67,57136.0,34.0471,34.062,33.9876,33.9876,57136.0
2015-08-25 13:00:00,45.68,45.68,45.33,45.33,42524.0,33.995,33.995,33.7345,33.7345,42524.0
2015-08-25 13:30:00,45.35,45.5,45.34,45.48,53458.0,33.7494,33.8611,33.742,33.8462,53458.0
2015-08-25 14:00:00,45.48,45.52,45.34,45.46,212517.0,33.8462,33.8759,33.742,33.8313,212517.0
2015-08-25 14:30:00,45.47,45.56,45.38,45.52,231374.0,33.8387,33.9057,33.7718,33.8759,231374.0
2015-08-25 15:00:00,45.53,45.56,45.14,45.16,281976.0,33.8834,33.9057,33.5931,33.608,281976.0
2015-08-25 15:30:00,45.14,45.17,44.69,44.7,461738.0,33.5931,33.6155,33.2583,33.2657,461738.0
2015-08-26 09:30:00,45.82,45.92,45.35,45.44,82312.0,34.0992,34.1736,33.7494,33.8164,82312.0
2015-08-26 10:00:00,45.44,45.51,45.13,45.33,95816.0,33.8164,33.8685,33.5857,33.7345,95816.0
2015-08-26 10:30:00,45.36,45.46,45.2,45.21,173452.0,33.7569,33.8313,33.6378,33.6452,173452.0
2015-08-26 11:00:00,45.24,45.26,45.13,45.22,32322.0,33.6676,33.6825,33.5857,33.6527,32322.0
2015-08-26 11:30:00,45.21,45.24,44.96,45.04,130545.0,33.6452,33.6676,33.4592,33.5187,130545.0
2015-08-26 12:00:00,45.01,45.05,44.91,44.92,122880.0,33.4964,33.5262,33.422,33.4294,122880.0
2015-08-26 12:30:00,44.92,44.96,44.8,44.95,44462.0,33.4294,33.4592,33.3401,33.4517,44462.0
2015-08-26 13:00:00,45.04,45.16,44.95,45.16,91017.0,33.5187,33.608,33.4517,33.608,91017.0
2015-08-26 13:30:00,45.15,45.3,45.13,45.28,29280.0,33.6006,33.7122,33.5857,33.6973,29280.0
2015-08-26 14:00:00,45.3,45.3,45.0,45.07,43775.0,33.7122,33.7122,33.489,33.5411,43775.0
2015-08-26 14:30:00,45.07,45.37,45.04,45.29,51263.0,33.5411,33.7643,33.5187,33.7048,51263.0
2015-08-26 15:00:00,45.28,45.62,45.26,45.56,85995.0,33.6973,33.9504,33.6825,33.9057,85995.0
2015-08-26 15:30:00,45.55,45.85,45.55,45.85,207207.0,33.8983,34.1215,33.8983,34.1215,207207.0
2015-08-27 09:30:00,46.23,46.38,46.18,46.25,61267.0,34.4043,34.516,34.3671,34.4192,61267.0
2015-08-27 10:00:00,46.23,46.38,46.22,46.37,43532.0,34.4043,34.516,34.3969,34.5085,43532.0
2015-08-27 10:30:00,46.35,46.53,46.3,46.52,43018.0,34.4936,34.6276,34.4564,34.6201,43018.0
2015-08-27 11:00:00,46.52,46.67,46.52,46.58,171967.0,34.6201,34.7318,34.6201,34.6648,171967.0
2015-08-27 11:30:00,46.61,46.61,46.5,46.55,164442.0,34.6871,34.6871,34.6053,34.6425,164442.0
2015-08-27 12:00:00,46.57,46.68,46.57,46.67,63613.0,34.6574,34.7392,34.6574,34.7318,63613.0
2015-08-27 12:30:00,46.65,46.78,46.64,46.78,62238.0,34.7169,34.8136,34.7094,34.8136,62238.0
2015-08-27 13:00:00,46.79,46.86,46.74,46.75,62655.0,34.8211,34.8732,34.7839,34.7913,62655.0
2015-08-27 13:30:00,46.76,46.79,46.68,46.79,240278.0,34.7987,34.8211,34.7392,34.8211,240278.0
2015-08-27 14:00:00,46.8,46.8,46.52,46.52,89448.0,34.8285,34.8285,34.6201,34.6201,89448.0
2015-08-27 14:30:00,46.55,46.65,46.36,46.36,39075.0,34.6425,34.7169,34.5011,34.5011,39075.0
2015-08-27 15:00:00,46.4,46.51,46.27,46.51,227576.0,34.5308,34.6127,34.4341,34.6127,227576.0
2015-08-27 15:30:00,46.5,46.71,46.44,46.69,69827.0,34.6053,34.7615,34.5606,34.7467,69827.0
2015-08-28 09:30:00,46.32,46.55,46.32,46.55,68210.0,34.4713,34.6425,34.4713,34.6425,68210.0
2015-08-28 10:00:00,46.54,46.57,46.4,46.55,96114.0,34.635,34.6574,34.5308,34.6425,96114.0
2015-08-28 10:30:00,46.55,46.61,46.41,46.45,91019.0,34.6425,34.6871,34.5383,34.568,91019.0
2015-08-28 11:00:00,46.45,46.64,46.44,46.64,99392.0,34.568,34.7094,34.5606,34.7094,99392.0
2015-08-28 11:30:00,46.61,46.68,46.46,46.49,93367.0,34.6871,34.7392,34.5755,34.5978,93367.0
2015-08-28 12:00:00,46.49,46.59,46.47,46.56,182054.0,34.5978,34.6722,34.5829,34.6499,182054.0
2015-08-28 12:30:00,46.57,46.67,46.56,46.66,90542.0,34.6574,34.7318,34.6499,34.7243,90542.0
2015-08-28 13:00:00,46.67,46.7,46.6,46.61,37224.0,34.7318,34.7541,34.6797,34.6871,37224.0
2015-08-28 13:30:00,46.6,46.63,46.49,46.6,47474.0,34.6797,34.702,34.5978,34.6797,47474.0
2015-08-28 14:00:00,46.59,46.66,46.55,46.61,58931.0,34.6722,34.7243,34.6425,34.6871,58931.0
2015-08-28 14:30:00,46.61,46.67,46.54,46.66,47017.0,34.6871,34.7318,34.635,34.7243,47017.0
2015-08-28 15:00:00,46.62,46.67,46.55,46.61,68025.0,34.6946,34.7318,34.6425,34.6871,68025.0
2015-08-28 15:30:00,46.59,46.66,46.51,46.66,60140.0,34.6722,34.7243,34.6127,34.7243,60140.0
2015-08-31 09:30:00,46.35,46.37,46.17,46.18,48812.0,34.4936,34.5085,34.3597,34.3671,48812.0
2015-08-31 10:00:00,46.12,46.23,46.08,46.23,34855.0,34.3225,34.4043,34.2927,34.4043,34855.0
2015-08-31 10:30:00,46.23,46.31,46.18,46.23,24780.0,34.4043,34.4639,34.3671,34.4043,24780.0
2015-08-31 11:00:00,46.2,46.35,46.13,46.35,30873.0,34.382,34.4936,34.3299,34.4936,30873.0
2015-08-31 11:30:00,46.34,46.51,46.32,46.42,156933.0,34.4862,34.6127,34.4713,34.5457,156933.0
2015-08-31 12:00:00,46.42,46.49,46.4,46.46,165643.0,34.5457,34.5978,34.5308,34.5755,165643.0
2015-08-31 12:30:00,46.44,46.47,46.41,46.42,18607.0,34.5606,34.5829,34.5383,34.5457,18607.0
2015-08-31 13:00:00,46.4,46.44,46.4,46.42,17283.0,34.5308,34.5606,34.5308,34.5457,17283.0
2015-08-31 13:30:00,46.41,46.42,46.34,46.37,253779.0,34.5383,34.5457,34.4862,34.5085,253779.0
2015-08-31 14:00:00,46.38,46.44,46.28,46.37,118263.0,34.516,34.5606,34.4415,34.5085,118263.0
2015-08-31 14:30:00,46.33,46.39,46.27,46.33,17161.0,34.4787,34.5234,34.4341,34.4787,17161.0
2015-08-31 15:00:00,46.33,46.4,46.28,46.3,48271.0,34.4787,34.5308,34.4415,34.4564,48271.0
2015-08-31 15:30:00,46.3,46.42,46.3,46.34,148666.0,34.4564,34.5457,34.4564,34.4862,148666.0
2015-09-01 09:30:00,45.18,45.31,45.05,45.11,111997.0,33.6229,33.7197,33.5262,33.5708,111997.0
2015-09-01 10:00:00,45.09,45.12,44.97,45.1,63387.0,33.5559,33.5783,33.4666,33.5634,63387.0
2015-09-01 10:30:00,45.08,45.17,44.92,45.0,26679.0,33.5485,33.6155,33.4294,33.489,26679.0
2015-09-01 11:00:00,45.02,45.18,44.97,45.09,16424.0,33.5038,33.6229,33.4666,33.5559,16424.0
2015-09-01 11:30:00,45.08,45.17,45.07,45.08,23479.0,33.5485,33.6155,33.5411,33.5485,23479.0
2015-09-01 12:00:00,45.08,45.12,44.98,44.98,122396.0,33.5485,33.5783,33.4741,33.4741,122396.0
2015-09-01 12:30:00,44.97,45.0,44.85,44.85,52210.0,33.4666,33.489,33.3773,33.3773,52210.0
2015-09-01 13:00:00,44.86,44.97,44.83,44.95,115007.0,33.3848,33.4666,33.3624,33.4517,115007.0
2015-09-01 13:30:00,44.93,45.03,44.89,45.02,108684.0,33.4369,33.5113,33.4071,33.5038,108684.0
2015-09-01 14:00:00,45.02,45.02,44.89,44.92,128970.0,33.5038,33.5038,33.4071,33.4294,128970.0
2015-09-01 14:30:00,44.91,45.04,44.89,44.92,47719.0,33.422,33.5187,33.4071,33.4294,47719.0
2015-09-01 15:00:00,44.91,44.92,44.77,44.77,63316.0,33.422,33.4294,33.3178,33.3178,63316.0
2015-09-01 15:30:00,44.76,44.86,44.65,44.78,258739.0,33.3104,33.3848,33.2285,33.3252,258739.0
2015-09-02 09:30:00,45.52,45.52,45.3,45.4,45439.0,33.8759,33.8759,33.7122,33.7866,45439.0
2015-09-02 10:00:00,45.34,45.4,45.15,45.15,52856.0,33.742,33.7866,33.6006,33.6006,52856.0
2015-09-02 10:30:00,45.12,45.18,45.03,45.11,59879.0,33.5783,33.6229,33.5113,33.5708,59879.0
2015-09-02 11:00:00,45.1,45.22,45.06,45.19,16704.0,33.5634,33.6527,33.5336,33.6304,16704.0
2015-09-02 11:30:00,45.2,45.2,44.97,44.99,59588.0,33.6378,33.6378,33.4666,33.4815,59588.0
2015-09-02 12:00:00,44.98,45.1,44.96,45.09,32968.0,33.4741,33.5634,33.4592,33.5559,32968.0
2015-09-02 12:30:00,45.11,45.26,45.09,45.26,13630.0,33.5708,33.6825,33.5559,33.6825,13630.0
2015-09-02 13:00:00,45.26,45.28,45.2,45.27,12140.0,33.6825,33.6973,33.6378,33.6899,12140.0
2015-09-02 13:30:00,45.29,45.3,45.23,45.29,15468.0,33.7048,33.7122,33.6601,33.7048,15468.0
2015-09-02 14:00:00,45.26,45.37,45.23,45.33,151539.0,33.6825,33.7643,33.6601,33.7345,151539.0
2015-09-02 14:30:00,45.3,45.33,45.17,45.26,87598.0,33.7122,33.7345,33.6155,33.6825,87598.0
2015-09-02 15:00:00,45.26,45.32,45.16,45.25,144654.0,33.6825,33.7271,33.608,33.675,144654.0
2015-09-02 15:30:00,45.24,45.44,45.24,45.44,80818.0,33.6676,33.8164,33.6676,33.8164,80818.0
2015-09-03 09:30:00,45.56,45.73,45.54,45.7,56864.0,33.9057,34.0322,33.8908,34.0099,56864.0
2015-09-03 10:00:00,45.7,45.92,45.63,45.91,26567.0,34.0099,34.1736,33.9578,34.1662,26567.0
2015-09-03 10:30:00,45.9,45.94,45.81,45.93,27832.0,34.1587,34.1885,34.0918,34.1811,27832.0
2015-09-03 11:00:00,45.94,45.94,45.8,45.8,71629.0,34.1885,34.1885,34.0843,34.0843,71629.0
2015-09-03 11:30:00,45.82,45.82,45.68,45.74,158262.0,34.0992,34.0992,33.995,34.0397,158262.0
2015-09-03 12:00:00,45.74,45.78,45.69,45.71,41660.0,34.0397,34.0694,34.0025,34.0173,41660.0
2015-09-03 12:30:00,45.71,45.73,45.6,45.61,50639.0,34.0173,34.0322,33.9355,33.9429,50639.0
2015-09-03 13:00:00,45.62,45.66,45.47,45.62,24878.0,33.9504,33.9801,33.8387,33.9504,24878.0
2015-09-03 13:30:00,45.62,45.63,45.51,45.51,21512.0,33.9504,33.9578,33.8685,33.8685,21512.0
2015-09-03 14:00:00,45.49,45.58,45.45,45.57,87006.0,33.8536,33.9206,33.8238,33.9132,87006.0
2015-09-03 14:30:00,45.56,45.66,45.51,45.54,45568.0,33.9057,33.9801,33.8685,33.8908,45568.0
2015-09-03 15:00:00,45.55,45.6,45.5,45.52,75558.0,33.8983,33.9355,33.8611,33.8759,75558.0
2015-09-03 15:30:00,45.52,45.57,45.42,45.5,59771.0,33.8759,33.9132,33.8015,33.8611,59771.0
2015-09-04 09:30:00,44.62,44.72,44.53,44.6,78062.0,33.2062,33.2806,33.1392,33.1913,78062.0
2015-09-04 10:00:00,44.6,44.63,44.56,44.62,37138.0,33.1913,33.2136,33.1615,33.2062,37138.0
2015-09-04 10:30:00,44.64,44.68,44.51,44.52,18720.0,33.221,33.2508,33.1243,33.1317,18720.0
2015-09-04 11:00:00,44.56,44.56,44.46,44.54,25563.0,33.1615,33.1615,33.0871,33.1466,25563.0
2015-09-04 11:30:00,44.51,44.52,44.43,44.47,102464.0,33.1243,33.1317,33.0648,33.0945,102464.0
2015-09-04 12:00:00,44.45,44.48,44.34,44.34,78071.0,33.0796,33.102,32.9978,32.9978,78071.0
2015-09-04 12:30:00,44.33,44.39,44.32,44.34,72152.0,32.9903,33.035,32.9829,32.9978,72152.0
2015-09-04 13:00:00,44.34,44.36,44.27,44.29,67949.0,32.9978,33.0127,32.9457,32.9606,67949.0
2015-09-04 13:30:00,44.3,44.39,44.29,44.3,37075.0,32.968,33.035,32.9606,32.968,37075.0
2015-09-04 14:00:00,44.32,44.32,44.2,44.23,118360.0,32.9829,32.9829,32.8936,32.9159,118360.0
2015-09-04 14:30:00,44.25,44.33,44.21,44.33,115285.0,32.9308,32.9903,32.901,32.9903,115285.0
2015-09-04 15:00:00,44.35,44.38,44.3,44.36,85314.0,33.0052,33.0276,32.968,33.0127,85314.0
2015-09-04 15:30:00,44.38,44.54,44.36,44.4,78645.0,33.0276,33.1466,33.0127,33.0424,78645.0
2015-09-08 09:30:00,45.53,45.6,45.48,45.51,55668.0,33.8834,33.9355,33.8462,33.8685,55668.0
2015-09-08 10:00:00,45.5,45.51,45.42,45.48,25373.0,33.8611,33.8685,33.8015,33.8462,25373.0
2015-09-08 10:30:00,45.5,45.5,45.38,45.4,38484.0,33.8611,33.8611,33.7718,33.7866,38484.0
2015-09-08 11:00:00,45.44,45.5,45.39,45.49,52303.0,33.8164,33.8611,33.7792,33.8536,52303.0
2015-09-08 11:30:00,45.49,45.49,45.38,45.4,38502.0,33.8536,33.8536,33.7718,33.7866,38502.0
2015-09-08 12:00:00,45.4,45.51,45.37,45.51,9213.0,33.7866,33.8685,33.7643,33.8685,9213.0
2015-09-08 12:30:00,45.51,45.51,45.4,45.41,38786.0,33.8685,33.8685,33.7866,33.7941,38786.0
2015-09-08 13:00:00,45.44,45.44,45.37,45.41,70251.0,33.8164,33.8164,33.7643,33.7941,70251.0
2015-09-08 13:30:00,45.38,45.5,45.38,45.5,19473.0,33.7718,33.8611,33.7718,33.8611,19473.0
2015-09-08 14:00:00,45.49,45.56,45.48,45.55,45872.0,33.8536,33.9057,33.8462,33.8983,45872.0
2015-09-08 14:30:00,45.56,45.64,45.55,45.58,162611.0,33.9057,33.9652,33.8983,33.9206,162611.0
2015-09-08 15:00:00,45.59,45.62,45.55,45.61,90669.0,33.928,33.9504,33.8983,33.9429,90669.0
2015-09-08 15:30:00,45.59,45.69,45.59,45.68,113109.0,33.928,34.0025,33.928,33.995,113109.0
2015-09-09 09:30:00,46.2,46.35,46.2,46.26,51466.0,34.382,34.4936,34.382,34.4267,51466.0
2015-09-09 10:00:00,46.25,46.27,46.12,46.16,17829.0,34.4192,34.4341,34.3225,34.3522,17829.0
2015-09-09 10:30:00,46.16,46.16,45.97,45.97,22660.0,34.3522,34.3522,34.2108,34.2108,22660.0
2015-09-09 11:00:00,45.97,46.05,45.87,45.92,127348.0,34.2108,34.2704,34.1364,34.1736,127348.0
2015-09-09 11:30:00,45.93,45.98,45.86,45.93,50595.0,34.1811,34.2183,34.129,34.1811,50595.0
2015-09-09 12:00:00,45.92,45.98,45.89,45.96,9411.0,34.1736,34.2183,34.1513,34.2034,9411.0
2015-09-09 12:30:00,45.99,46.01,45.91,45.93,15131.0,34.2257,34.2406,34.1662,34.1811,15131.0
2015-09-09 13:00:00,45.91,45.99,45.85,45.87,12776.0,34.1662,34.2257,34.1215,34.1364,12776.0
2015-09-09 13:30:00,45.83,45.85,45.71,45.71,17521.0,34.1066,34.1215,34.0173,34.0173,17521.0
2015-09-09 14:00:00,45.7,45.78,45.68,45.69,15124.0,34.0099,34.0694,33.995,34.0025,15124.0
2015-09-09 14:30:00,45.7,45.73,45.61,45.7,8834.0,34.0099,34.0322,33.9429,34.0099,8834.0
2015-09-09 15:00:00,45.68,45.78,45.63,45.67,117235.0,33.995,34.0694,33.9578,33.9876,117235.0
2015-09-09 15:30:00,45.65,45.66,45.43,45.5,129460.0,33.9727,33.9801,33.809,33.8611,129460.0
2015-09-10 09:30:00,45.52,45.62,45.45,45.45,136903.0,33.8759,33.9504,33.8238,33.8238,136903.0
2015-09-10 10:00:00,45.45,45.52,45.4,45.44,15422.0,33.8238,33.8759,33.7866,33.8164,15422.0
2015-09-10 10:30:00,45.53,45.73,45.53,45.68,139993.0,33.8834,34.0322,33.8834,33.995,139993.0
2015-09-10 11:00:00,45.7,45.7,45.6,45.69,24670.0,34.0099,34.0099,33.9355,34.0025,24670.0
2015-09-10 11:30:00,45.7,45.77,45.68,45.73,24250.0,34.0099,34.062,33.995,34.0322,24250.0
2015-09-10 12:00:00,45.74,45.83,45.66,45.67,8583.0,34.0397,34.1066,33.9801,33.9876,8583.0
2015-09-10 12:30:00,45.68,45.77,45.67,45.74,30091.0,33.995,34.062,33.9876,34.0397,30091.0
2015-09-10 13:00:00,45.72,45.88,45.65,45.86,33852.0,34.0248,34.1439,33.9727,34.129,33852.0
2015-09-10 13:30:00,45.87,45.95,45.86,45.91,8250.0,34.1364,34.1959,34.129,34.1662,8250.0
2015-09-10 14:00:00,45.94,45.94,45.84,45.87,30435.0,34.1885,34.1885,34.1141,34.1364,30435.0
2015-09-10 14:30:00,45.87,45.9,45.76,45.76,253489.0,34.1364,34.1587,34.0546,34.0546,253489.0
2015-09-10 15:00:00,45.75,45.82,45.72,45.74,44654.0,34.0471,34.0992,34.0248,34.0397,44654.0
2015-09-10 15:30:00,45.73,45.8,45.68,45.79,108640.0,34.0322,34.0843,33.995,34.0769,108640.0
2015-09-11 09:30:00,45.53,45.57,45.45,45.45,150531.0,33.8834,33.9132,33.8238,33.8238,150531.0
2015-09-11 10:00:00,45.45,45.52,45.44,45.49,33374.0,33.8238,33.8759,33.8164,33.8536,33374.0
2015-09-11 10:30:00,45.49,45.55,45.46,45.48,10953.0,33.8536,33.8983,33.8313,33.8462,10953.0
2015-09-11 11:00:00,45.46,45.53,45.46,45.52,15626.0,33.8313,33.8834,33.8313,33.8759,15626.0
2015-09-11 11:30:00,45.48,45.63,45.46,45.61,103526.0,33.8462,33.9578,33.8313,33.9429,103526.0
2015-09-11 12:00:00,45.63,45.73,45.6,45.65,34195.0,33.9578,34.0322,33.9355,33.9727,34195.0
2015-09-11 12:30:00,45.69,45.75,45.63,45.71,7794.0,34.0025,34.0471,33.9578,34.0173,7794.0
2015-09-11 13:00:00,45.71,45.73,45.64,45.64,22405.0,34.0173,34.0322,33.9652,33.9652,22405.0
2015-09-11 13:30:00,45.63,45.65,45.6,45.64,13887.0,33.9578,33.9727,33.9355,33.9652,13887.0
2015-09-11 14:00:00,45.63,45.69,45.61,45.66,14669.0,33.9578,34.0025,33.9429,33.9801,14669.0
2015-09-11 14:30:00,45.66,45.72,45.64,45.68,32178.0,33.9801,34.0248,33.9652,33.995,32178.0
2015-09-11 15:00:00,45.69,45.75,45.69,45.74,33123.0,34.0025,34.0471,34.0025,34.0397,33123.0
2015-09-11 15:30:00,45.71,45.77,45.67,45.77,54477.0,34.0173,34.062,33.9876,34.062,54477.0
2015-09-14 09:30:00,45.5,45.5,45.33,45.38,27557.0,33.8611,33.8611,33.7345,33.7718,27557.0
2015-09-14 10:00:00,45.37,45.52,45.37,45.41,13971.0,33.7643,33.8759,33.7643,33.7941,13971.0
2015-09-14 10:30:00,45.41,45.54,45.38,45.49,18647.0,33.7941,33.8908,33.7718,33.8536,18647.0
2015-09-14 11:00:00,45.51,45.56,45.46,45.48,14755.0,33.8685,33.9057,33.8313,33.8462,14755.0
2015-09-14 11:30:00,45.48,45.48,45.36,45.39,17957.0,33.8462,33.8462,33.7569,33.7792,17957.0
2015-09-14 12:00:00,45.39,45.42,45.35,45.41,23292.0,33.7792,33.8015,33.7494,33.7941,23292.0
2015-09-14 12:30:00,45.39,45.43,45.37,45.39,23931.0,33.7792,33.809,33.7643,33.7792,23931.0
2015-09-14 13:00:00,45.41,45.44,45.36,45.43,18908.0,33.7941,33.8164,33.7569,33.809,18908.0
2015-09-14 13:30:00,45.41,45.51,45.41,45.49,10260.0,33.7941,33.8685,33.7941,33.8536,10260.0
2015-09-14 14:00:00,45.51,45.51,45.43,45.43,6234.0,33.8685,33.8685,33.809,33.809,6234.0
2015-09-14 14:30:00,45.43,45.51,45.41,45.49,39962.0,33.809,33.8685,33.7941,33.8536,39962.0
2015-09-14 15:00:00,45.47,45.51,45.43,45.47,42988.0,33.8387,33.8685,33.809,33.8387,42988.0
2015-09-14 15:30:00,45.48,45.54,45.45,45.52,29780.0,33.8462,33.8908,33.8238,33.8759,29780.0
2015-09-15 09:30:00,45.52,45.55,45.44,45.53,32783.0,33.8759,33.8983,33.8164,33.8834,32783.0
2015-09-15 10:00:00,45.55,45.65,45.51,45.65,5822.0,33.8983,33.9727,33.8685,33.9727,5822.0
2015-09-15 10:30:00,45.67,45.76,45.64,45.76,14431.0,33.9876,34.0546,33.9652,34.0546,14431.0
2015-09-15 11:00:00,45.73,45.73,45.64,45.68,21122.0,34.0322,34.0322,33.9652,33.995,21122.0
2015-09-15 11:30:00,45.66,45.69,45.61,45.66,15474.0,33.9801,34.0025,33.9429,33.9801,15474.0
2015-09-15 12:00:00,45.67,45.71,45.64,45.71,11430.0,33.9876,34.0173,33.9652,34.0173,11430.0
2015-09-15 12:30:00,45.71,45.72,45.68,45.7,12735.0,34.0173,34.0248,33.995,34.0099,12735.0
2015-09-15 13:00:00,45.7,45.77,45.68,45.77,33721.0,34.0099,34.062,33.995,34.062,33721.0
2015-09-15 13:30:00,45.77,45.8,45.72,45.73,142826.0,34.062,34.0843,34.0248,34.0322,142826.0
2015-09-15 14:00:00,45.73,45.77,45.71,45.75,155589.0,34.0322,34.062,34.0173,34.0471,155589.0
2015-09-15 14:30:00,45.75,45.77,45.74,45.76,561017.0,34.0471,34.062,34.0397,34.0546,561017.0
2015-09-15 15:00:00,45.76,45.82,45.75,45.81,115109.0,34.0546,34.0992,34.0471,34.0918,115109.0
2015-09-15 15:30:00,45.82,45.86,45.79,45.84,133716.0,34.0992,34.129,34.0769,34.1141,133716.0
2015-09-16 09:30:00,46.12,46.33,46.12,46.27,54636.0,34.3225,34.4787,34.3225,34.4341,54636.0
2015-09-16 10:00:00,46.27,46.41,46.25,46.39,32990.0,34.4341,34.5383,34.4192,34.5234,32990.0
2015-09-16 10:30:00,46.38,46.4,46.33,46.37,9607.0,34.516,34.5308,34.4787,34.5085,9607.0
2015-09-16 11:00:00,46.35,46.53,46.33,46.53,19040.0,34.4936,34.6276,34.4787,34.6276,19040.0
2015-09-16 11:30:00,46.51,46.52,46.46,46.5,22322.0,34.6127,34.6201,34.5755,34.6053,22322.0
2015-09-16 12:00:00,46.49,46.55,46.45,46.53,10385.0,34.5978,34.6425,34.568,34.6276,10385.0
2015-09-16 12:30:00,46.53,46.56,46.51,46.56,33856.0,34.6276,34.6499,34.6127,34.6499,33856.0
2015-09-16 13:00:00,46.53,46.55,46.46,46.48,16458.0,34.6276,34.6425,34.5755,34.5904,16458.0
2015-09-16 13:30:00,46.48,46.56,46.48,46.55,91205.0,34.5904,34.6499,34.5904,34.6425,91205.0
2015-09-16 14:00:00,46.55,46.55,46.43,46.45,59110.0,34.6425,34.6425,34.5532,34.568,59110.0
2015-09-16 14:30:00,46.44,46.55,46.42,46.55,32324.0,34.5606,34.6425,34.5457,34.6425,32324.0
2015-09-16 15:00:00,46.55,46.6,46.53,46.6,46627.0,34.6425,34.6797,34.6276,34.6797,46627.0
2015-09-16 15:30:00,46.6,46.63,46.58,46.61,52126.0,34.6797,34.702,34.6648,34.6871,52126.0
2015-09-17 09:30:00,46.4,46.4,46.3,46.39,15450.0,34.5308,34.5308,34.4564,34.5234,15450.0
2015-09-17 10:00:00,46.42,46.47,46.42,46.44,23351.0,34.5457,34.5829,34.5457,34.5606,23351.0
2015-09-17 10:30:00,46.44,46.44,46.38,46.41,64820.0,34.5606,34.5606,34.516,34.5383,64820.0
2015-09-17 11:00:00,46.4,46.43,46.38,46.38,24422.0,34.5308,34.5532,34.516,34.516,24422.0
2015-09-17 11:30:00,46.37,46.37,46.33,46.35,118359.0,34.5085,34.5085,34.4787,34.4936,118359.0
2015-09-17 12:00:00,46.35,46.39,46.34,46.36,41862.0,34.4936,34.5234,34.4862,34.5011,41862.0
2015-09-17 12:30:00,46.36,46.39,46.32,46.38,41213.0,34.5011,34.5234,34.4713,34.516,41213.0
2015-09-17 13:00:00,46.38,46.5,46.37,46.47,46215.0,34.516,34.6053,34.5085,34.5829,46215.0
2015-09-17 13:30:00,46.47,46.51,46.41,46.5,11552.0,34.5829,34.6127,34.5383,34.6053,11552.0
2015-09-17 14:00:00,46.59,46.88,46.45,46.59,122398.0,34.6722,34.8881,34.568,34.6722,122398.0
2015-09-17 14:30:00,46.58,47.15,46.56,47.11,57530.0,34.6648,35.089,34.6499,35.0592,57530.0
2015-09-17 15:00:00,47.14,47.14,46.56,46.71,40063.0,35.0815,35.0815,34.6499,34.7615,40063.0
2015-09-17 15:30:00,46.69,46.77,46.55,46.6,37441.0,34.7467,34.8062,34.6425,34.6797,37441.0
2015-09-18 09:30:00,45.83,45.95,45.75,45.8,54009.0,34.1066,34.1959,34.0471,34.0843,54009.0
2015-09-18 10:00:00,45.79,45.95,45.78,45.95,32420.0,34.0769,34.1959,34.0694,34.1959,32420.0
2015-09-18 10:30:00,45.94,45.99,45.9,45.98,22505.0,34.1885,34.2257,34.1587,34.2183,22505.0
2015-09-18 11:00:00,45.99,46.05,45.85,45.85,29016.0,34.2257,34.2704,34.1215,34.1215,29016.0
2015-09-18 11:30:00,45.85,46.02,45.85,45.94,15987.0,34.1215,34.248,34.1215,34.1885,15987.0
2015-09-18 12:00:00,45.94,45.95,45.8,45.84,44590.0,34.1885,34.1959,34.0843,34.1141,44590.0
2015-09-18 12:30:00,45.83,45.87,45.77,45.84,17663.0,34.1066,34.1364,34.062,34.1141,17663.0
2015-09-18 13:00:00,45.88,45.88,45.75,45.79,16349.0,34.1439,34.1439,34.0471,34.0769,16349.0
2015-09-18 13:30:00,45.8,45.8,45.68,45.7,20465.0,34.0843,34.0843,33.995,34.0099,20465.0
2015-09-18 14:00:00,45.68,45.8,45.68,45.79,16296.0,33.995,34.0843,33.995,34.0769,16296.0
2015-09-18 14:30:00,45.77,45.8,45.68,45.79,36368.0,34.062,34.0843,33.995,34.0769,36368.0
2015-09-18 15:00:00,45.79,45.79,45.55,45.56,20926.0,34.0769,34.0769,33.8983,33.9057,20926.0
2015-09-18 15:30:00,45.58,45.59,45.51,45.55,121958.0,33.9206,33.928,33.8685,33.8983,121958.0
2015-09-21 09:30:00,45.8,45.8,45.64,45.68,61392.0,34.0843,34.0843,33.9652,33.995,61392.0
2015-09-21 10:00:00,45.67,45.71,45.63,45.69,20672.0,33.9876,34.0173,33.9578,34.0025,20672.0
2015-09-21 10:30:00,45.69,45.8,45.69,45.72,9679.0,34.0025,34.0843,34.0025,34.0248,9679.0
2015-09-21 11:00:00,45.75,45.75,45.68,45.7,11769.0,34.0471,34.0471,33.995,34.0099,11769.0
2015-09-21 11:30:00,45.71,45.71,45.55,45.57,56637.0,34.0173,34.0173,33.8983,33.9132,56637.0
2015-09-21 12:00:00,45.56,45.56,45.46,45.52,24911.0,33.9057,33.9057,33.8313,33.8759,24911.0
2015-09-21 12:30:00,45.48,45.51,45.39,45.4,11680.0,33.8462,33.8685,33.7792,33.7866,11680.0
2015-09-21 13:00:00,45.42,45.51,45.42,45.5,9239.0,33.8015,33.8685,33.8015,33.8611,9239.0
2015-09-21 13:30:00,45.48,45.56,45.48,45.5,32935.0,33.8462,33.9057,33.8462,33.8611,32935.0
2015-09-21 14:00:00,45.53,45.54,45.46,45.5,46990.0,33.8834,33.8908,33.8313,33.8611,46990.0
2015-09-21 14:30:00,45.49,45.63,45.49,45.6,56889.0,33.8536,33.9578,33.8536,33.9355,56889.0
2015-09-21 15:00:00,45.61,45.62,45.55,45.59,28320.0,33.9429,33.9504,33.8983,33.928,28320.0
2015-09-21 15:30:00,45.59,45.59,45.47,45.56,66639.0,33.928,33.928,33.8387,33.9057,66639.0
2015-09-22 09:30:00,44.63,44.64,44.48,44.6,64115.0,33.2136,33.221,33.102,33.1913,64115.0
2015-09-22 10:00:00,44.63,44.67,44.48,44.48,28413.0,33.2136,33.2434,33.102,33.102,28413.0
2015-09-22 10:30:00,44.49,44.49,44.25,44.32,50903.0,33.1094,33.1094,32.9308,32.9829,50903.0
2015-09-22 11:00:00,44.32,44.38,44.28,44.3,148314.0,32.9829,33.0276,32.9531,32.968,148314.0
2015-09-22 11:30:00,44.3,44.39,44.29,44.38,80108.0,32.968,33.035,32.9606,33.0276,80108.0
2015-09-22 12:00:00,44.37,44.44,44.35,44.35,40944.0,33.0201,33.0722,33.0052,33.0052,40944.0
2015-09-22 12:30:00,44.36,44.37,44.28,44.29,36173.0,33.0127,33.0201,32.9531,32.9606,36173.0
2015-09-22 13:00:00,44.28,44.34,44.26,44.27,59759.0,32.9531,32.9978,32.9383,32.9457,59759.0
2015-09-22 13:30:00,44.26,44.37,44.26,44.37,29376.0,32.9383,33.0201,32.9383,33.0201,29376.0
2015-09-22 14:00:00,44.35,44.38,44.31,44.36,25260.0,33.0052,33.0276,32.9755,33.0127,25260.0
2015-09-22 14:30:00,44.4,44.44,44.37,44.42,155564.0,33.0424,33.0722,33.0201,33.0573,155564.0
2015-09-22 15:00:00,44.44,44.47,44.38,44.47,29159.0,33.0722,33.0945,33.0276,33.0945,29159.0
2015-09-22 15:30:00,44.48,44.56,44.48,44.51,53567.0,33.102,33.1615,33.102,33.1243,53567.0
2015-09-23 09:30:00,44.61,44.61,44.37,44.48,23953.0,33.1987,33.1987,33.0201,33.102,23953.0
2015-09-23 10:00:00,44.48,44.52,44.41,44.5,20712.0,33.102,33.1317,33.0499,33.1169,20712.0
2015-09-23 10:30:00,44.5,44.58,44.43,44.44,9441.0,33.1169,33.1764,33.0648,33.0722,9441.0
2015-09-23 11:00:00,44.47,44.48,44.3,44.3,48798.0,33.0945,33.102,32.968,32.968,48798.0
2015-09-23 11:30:00,44.29,44.3,44.17,44.21,30921.0,32.9606,32.968,32.8713,32.901,30921.0
2015-09-23 12:00:00,44.22,44.22,44.13,44.2,111426.0,32.9085,32.9085,32.8415,32.8936,111426.0
2015-09-23 12:30:00,44.2,44.25,44.19,44.25,29207.0,32.8936,32.9308,32.8862,32.9308,29207.0
2015-09-23 13:00:00,44.26,44.3,44.2,44.2,36404.0,32.9383,32.968,32.8936,32.8936,36404.0
2015-09-23 13:30:00,44.23,44.39,44.2,44.34,79594.0,32.9159,33.035,32.8936,32.9978,79594.0
2015-09-23 14:00:00,44.34,44.42,44.32,44.33,31483.0,32.9978,33.0573,32.9829,32.9903,31483.0
2015-09-23 14:30:00,44.33,44.36,44.25,44.27,30736.0,32.9903,33.0127,32.9308,32.9457,30736.0
2015-09-23 15:00:00,44.28,44.33,44.24,44.27,65528.0,32.9531,32.9903,32.9234,32.9457,65528.0
2015-09-23 15:30:00,44.28,44.28,44.24,44.26,75988.0,32.9531,32.9531,32.9234,32.9383,75988.0
2015-09-24 09:30:00,43.9,43.9,43.65,43.71,117657.0,32.6703,32.6703,32.4843,32.5289,117657.0
2015-09-24 10:00:00,43.71,43.8,43.62,43.68,32948.0,32.5289,32.5959,32.462,32.5066,32948.0
2015-09-24 10:30:00,43.7,43.73,43.62,43.63,30516.0,32.5215,32.5438,32.462,32.4694,30516.0
2015-09-24 11:00:00,43.61,43.7,43.57,43.65,77347.0,32.4545,32.5215,32.4248,32.4843,77347.0
2015-09-24 11:30:00,43.67,43.79,43.66,43.79,22849.0,32.4992,32.5885,32.4917,32.5885,22849.0
2015-09-24 12:00:00,43.78,43.9,43.77,43.9,25367.0,32.581,32.6703,32.5736,32.6703,25367.0
2015-09-24 12:30:00,43.9,43.99,43.81,43.82,23114.0,32.6703,32.7373,32.6034,32.6108,23114.0
2015-09-24 13:00:00,43.8,43.87,43.76,43.76,61660.0,32.5959,32.648,32.5662,32.5662,61660.0
2015-09-24 13:30:00,43.79,43.89,43.78,43.85,10746.0,32.5885,32.6629,32.581,32.6331,10746.0
2015-09-24 14:00:00,43.83,43.96,43.82,43.95,42596.0,32.6182,32.715,32.6108,32.7076,42596.0
2015-09-24 14:30:00,43.95,44.22,43.94,44.13,95422.0,32.7076,32.9085,32.7001,32.8415,95422.0
2015-09-24 15:00:00,44.13,44.2,43.96,44.2,84125.0,32.8415,32.8936,32.715,32.8936,84125.0
2015-09-24 15:30:00,44.16,44.16,44.02,44.13,110386.0,32.8638,32.8638,32.7596,32.8415,110386.0
2015-09-25 09:30:00,44.42,44.56,44.42,44.49,79465.0,33.2249,33.3296,33.2249,33.2772,79465.0
2015-09-25 10:00:00,44.49,44.51,44.4,44.41,14782.0,33.2772,33.2922,33.2099,33.2174,14782.0
2015-09-25 10:30:00,44.41,44.54,44.38,44.53,13417.0,33.2174,33.3146,33.1949,33.3071,13417.0
2015-09-25 11:00:00,44.53,44.54,44.48,44.49,11258.0,33.3071,33.3146,33.2697,33.2772,11258.0
2015-09-25 11:30:00,44.5,44.53,44.41,44.47,38556.0,33.2847,33.3071,33.2174,33.2623,38556.0
2015-09-25 12:00:00,44.43,44.45,44.34,44.38,7618.0,33.2323,33.2473,33.165,33.1949,7618.0
2015-09-25 12:30:00,44.43,44.47,44.4,44.45,18363.0,33.2323,33.2623,33.2099,33.2473,18363.0
2015-09-25 13:00:00,44.47,44.55,44.46,44.47,19006.0,33.2623,33.3221,33.2548,33.2623,19006.0
2015-09-25 13:30:00,44.48,44.52,44.46,44.49,18258.0,33.2697,33.2997,33.2548,33.2772,18258.0
2015-09-25 14:00:00,44.51,44.54,44.32,44.32,31875.0,33.2922,33.3146,33.1501,33.1501,31875.0
2015-09-25 14:30:00,44.32,44.33,44.11,44.19,78604.0,33.1501,33.1575,32.993,33.0528,78604.0
2015-09-25 15:00:00,44.18,44.19,44.04,44.18,35927.0,33.0453,33.0528,32.9406,33.0453,35927.0
2015-09-25 15:30:00,44.16,44.26,44.15,44.22,68311.0,33.0304,33.1052,33.0229,33.0753,68311.0
2015-09-28 09:30:00,43.9,43.91,43.62,43.66,80454.0,32.8359,32.8434,32.6265,32.6564,80454.0
2015-09-28 10:00:00,43.66,43.66,43.52,43.58,69321.0,32.6564,32.6564,32.5517,32.5966,69321.0
2015-09-28 10:30:00,43.59,43.65,43.55,43.6,208607.0,32.604,32.6489,32.5741,32.6115,208607.0
2015-09-28 11:00:00,43.61,43.67,43.55,43.56,21408.0,32.619,32.6639,32.5741,32.5816,21408.0
2015-09-28 11:30:00,43.55,43.6,43.53,43.55,18707.0,32.5741,32.6115,32.5592,32.5741,18707.0
2015-09-28 12:00:00,43.56,43.56,43.45,43.49,24230.0,32.5816,32.5816,32.4993,32.5292,24230.0
2015-09-28 12:30:00,43.48,43.49,43.4,43.42,13345.0,32.5218,32.5292,32.4619,32.4769,13345.0
2015-09-28 13:00:00,43.44,43.48,43.38,43.39,19278.0,32.4918,32.5218,32.447,32.4544,19278.0
2015-09-28 13:30:00,43.39,43.45,43.33,43.33,25319.0,32.4544,32.4993,32.4096,32.4096,25319.0
2015-09-28 14:00:00,43.3,43.33,43.21,43.29,79826.0,32.3871,32.4096,32.3198,32.3796,79826.0
2015-09-28 14:30:00,43.3,43.39,43.27,43.28,87889.0,32.3871,32.4544,32.3647,32.3722,87889.0
2015-09-28 15:00:00,43.28,43.31,43.21,43.25,58230.0,32.3722,32.3946,32.3198,32.3497,58230.0
2015-09-28 15:30:00,43.25,43.38,43.25,43.26,277526.0,32.3497,32.447,32.3497,32.3572,277526.0
2015-09-29 09:30:00,43.28,43.29,43.04,43.24,79403.0,32.3722,32.3796,32.1927,32.3422,79403.0
2015-09-29 10:00:00,43.31,43.39,43.19,43.39,40044.0,32.3946,32.4544,32.3049,32.4544,40044.0
2015-09-29 10:30:00,43.4,43.46,43.29,43.35,258838.0,32.4619,32.5068,32.3796,32.4245,258838.0
2015-09-29 11:00:00,43.34,43.45,43.27,43.33,18923.0,32.417,32.4993,32.3647,32.4096,18923.0
2015-09-29 11:30:00,43.3,43.41,43.25,43.35,16773.0,32.3871,32.4694,32.3497,32.4245,16773.0
2015-09-29 12:00:00,43.35,43.37,43.23,43.34,64239.0,32.4245,32.4395,32.3348,32.417,64239.0
2015-09-29 12:30:00,43.33,43.37,43.23,43.23,106873.0,32.4096,32.4395,32.3348,32.3348,106873.0
2015-09-29 13:00:00,43.25,43.37,43.25,43.36,19324.0,32.3497,32.4395,32.3497,32.432,19324.0
2015-09-29 13:30:00,43.4,43.45,43.38,43.43,30678.0,32.4619,32.4993,32.447,32.4844,30678.0
2015-09-29 14:00:00,43.45,43.45,43.32,43.38,32179.0,32.4993,32.4993,32.4021,32.447,32179.0
2015-09-29 14:30:00,43.39,43.42,43.26,43.26,25682.0,32.4544,32.4769,32.3572,32.3572,25682.0
2015-09-29 15:00:00,43.25,43.28,43.15,43.15,32466.0,32.3497,32.3722,32.2749,32.2749,32466.0
2015-09-29 15:30:00,43.17,43.37,43.17,43.37,46299.0,32.2899,32.4395,32.2899,32.4395,46299.0
2015-09-30 09:30:00,43.99,44.19,43.99,44.11,25406.0,32.9032,33.0528,32.9032,32.993,25406.0
2015-09-30 10:00:00,44.1,44.19,44.1,44.15,34144.0,32.9855,33.0528,32.9855,33.0229,34144.0
2015-09-30 10:30:00,44.15,44.17,44.08,44.13,34989.0,33.0229,33.0379,32.9705,33.0079,34989.0
2015-09-30 11:00:00,44.13,44.14,44.08,44.14,33098.0,33.0079,33.0154,32.9705,33.0154,33098.0
2015-09-30 11:30:00,44.12,44.14,43.99,44.01,81151.0,33.0005,33.0154,32.9032,32.9182,81151.0
2015-09-30 12:00:00,44.03,44.05,43.9,43.94,25095.0,32.9331,32.9481,32.8359,32.8658,25095.0
2015-09-30 12:30:00,43.95,43.97,43.83,43.86,42882.0,32.8733,32.8883,32.7836,32.806,42882.0
2015-09-30 13:00:00,43.88,43.99,43.87,43.98,16137.0,32.821,32.9032,32.8135,32.8957,16137.0
2015-09-30 13:30:00,43.97,44.1,43.95,44.06,16391.0,32.8883,32.9855,32.8733,32.9556,16391.0
2015-09-30 14:00:00,44.07,44.12,43.99,44.11,25132.0,32.9631,33.0005,32.9032,32.993,25132.0
2015-09-30 14:30:00,44.12,44.15,44.03,44.15,27369.0,33.0005,33.0229,32.9331,33.0229,27369.0
2015-09-30 15:00:00,44.15,44.17,44.05,44.14,38822.0,33.0229,33.0379,32.9481,33.0154,38822.0
2015-09-30 15:30:00,44.15,44.33,44.14,44.32,136208.0,33.0229,33.1575,33.0154,33.1501,136208.0
2015-10-01 09:30:00,44.63,44.67,44.44,44.44,282218.0,33.3819,33.4118,33.2398,33.2398,282218.0
2015-10-01 10:00:00,44.43,44.53,44.35,44.53,77411.0,33.2323,33.3071,33.1725,33.3071,77411.0
2015-10-01 10:30:00,44.52,44.52,44.26,44.31,77622.0,33.2997,33.2997,33.1052,33.1426,77622.0
2015-10-01 11:00:00,44.26,44.32,44.24,44.3,19409.0,33.1052,33.1501,33.0902,33.1351,19409.0
2015-10-01 11:30:00,44.32,44.33,44.16,44.17,15282.0,33.1501,33.1575,33.0304,33.0379,15282.0
2015-10-01 12:00:00,44.17,44.17,44.08,44.16,43709.0,33.0379,33.0379,32.9705,33.0304,43709.0
2015-10-01 12:30:00,44.16,44.22,44.16,44.19,6864.0,33.0304,33.0753,33.0304,33.0528,6864.0
2015-10-01 13:00:00,44.2,44.21,44.12,44.16,175382.0,33.0603,33.0678,33.0005,33.0304,175382.0
2015-10-01 13:30:00,44.19,44.26,44.16,44.23,138093.0,33.0528,33.1052,33.0304,33.0827,138093.0
2015-10-01 14:00:00,44.25,44.38,44.22,44.3,27122.0,33.0977,33.1949,33.0753,33.1351,27122.0
2015-10-01 14:30:00,44.34,44.39,44.27,44.37,53850.0,33.165,33.2024,33.1127,33.1875,53850.0
2015-10-01 15:00:00,44.37,44.42,44.34,44.35,93115.0,33.1875,33.2249,33.165,33.1725,93115.0
2015-10-01 15:30:00,44.34,44.47,44.28,44.44,64800.0,33.165,33.2623,33.1201,33.2398,64800.0
2015-10-02 09:30:00,44.25,44.3,44.15,44.26,32235.0,33.0977,33.1351,33.0229,33.1052,32235.0
2015-10-02 10:00:00,44.24,44.42,44.23,44.35,45188.0,33.0902,33.2249,33.0827,33.1725,45188.0
2015-10-02 10:30:00,44.34,44.63,44.34,44.63,25966.0,33.165,33.3819,33.165,33.3819,25966.0
2015-10-02 11:00:00,44.65,44.73,44.61,44.68,42804.0,33.3969,33.4567,33.367,33.4193,42804.0
2015-10-02 11:30:00,44.69,44.75,44.65,44.69,40683.0,33.4268,33.4717,33.3969,33.4268,40683.0
2015-10-02 12:00:00,44.71,44.86,44.71,44.8,15981.0,33.4418,33.554,33.4418,33.5091,15981.0
2015-10-02 12:30:00,44.81,44.94,44.81,44.93,27575.0,33.5166,33.6138,33.5166,33.6063,27575.0
2015-10-02 13:00:00,44.93,45.04,44.92,44.92,30987.0,33.6063,33.6886,33.5988,33.5988,30987.0
2015-10-02 13:30:00,44.97,44.99,44.86,44.9,71353.0,33.6362,33.6512,33.554,33.5839,71353.0
2015-10-02 14:00:00,44.91,44.99,44.9,44.98,24718.0,33.5914,33.6512,33.5839,33.6437,24718.0
2015-10-02 14:30:00,44.99,45.02,44.96,44.97,231235.0,33.6512,33.6736,33.6288,33.6362,231235.0
2015-10-02 15:00:00,44.97,45.19,44.95,45.19,27656.0,33.6362,33.8008,33.6213,33.8008,27656.0
2015-10-02 15:30:00,45.2,45.28,45.17,45.27,64914.0,33.8083,33.8681,33.7858,33.8606,64914.0
2015-10-05 09:30:00,45.87,46.02,45.83,45.97,31653.0,34.3094,34.4216,34.2795,34.3842,31653.0
2015-10-05 10:00:00,45.97,46.05,45.92,46.03,11133.0,34.3842,34.444,34.3468,34.4291,11133.0
2015-10-05 10:30:00,46.05,46.06,45.97,46.02,37753.0,34.444,34.4515,34.3842,34.4216,37753.0
2015-10-05 11:00:00,46.02,46.04,46.0,46.04,28708.0,34.4216,34.4366,34.4066,34.4366,28708.0
2015-10-05 11:30:00,46.05,46.07,46.03,46.06,11946.0,34.444,34.459,34.4291,34.4515,11946.0
2015-10-05 12:00:00,46.07,46.1,46.04,46.07,6016.0,34.459,34.4814,34.4366,34.459,6016.0
2015-10-05 12:30:00,46.07,46.09,46.05,46.06,23246.0,34.459,34.474,34.444,34.4515,23246.0
2015-10-05 13:00:00,46.1,46.17,46.08,46.17,43582.0,34.4814,34.5338,34.4665,34.5338,43582.0
2015-10-05 13:30:00,46.15,46.17,46.13,46.16,26752.0,34.5188,34.5338,34.5039,34.5263,26752.0
2015-10-05 14:00:00,46.16,46.21,46.13,46.19,23327.0,34.5263,34.5637,34.5039,34.5488,23327.0
2015-10-05 14:30:00,46.21,46.23,46.18,46.2,21063.0,34.5637,34.5787,34.5413,34.5562,21063.0
2015-10-05 15:00:00,46.2,46.24,46.18,46.19,188384.0,34.5562,34.5862,34.5413,34.5488,188384.0
2015-10-05 15:30:00,46.2,46.24,46.19,46.23,46101.0,34.5562,34.5862,34.5488,34.5787,46101.0
2015-10-06 09:30:00,46.2,46.35,46.05,46.34,31839.0,34.5562,34.6684,34.444,34.661,31839.0
2015-10-06 10:00:00,46.33,46.34,46.16,46.16,16738.0,34.6535,34.661,34.5263,34.5263,16738.0
2015-10-06 10:30:00,46.14,46.24,46.12,46.22,38595.0,34.5114,34.5862,34.4964,34.5712,38595.0
2015-10-06 11:00:00,46.22,46.37,46.22,46.36,19015.0,34.5712,34.6834,34.5712,34.6759,19015.0
2015-10-06 11:30:00,46.37,46.37,46.18,46.18,37079.0,34.6834,34.6834,34.5413,34.5413,37079.0
2015-10-06 12:00:00,46.17,46.24,46.17,46.21,6887.0,34.5338,34.5862,34.5338,34.5637,6887.0
2015-10-06 12:30:00,46.18,46.19,46.13,46.18,34796.0,34.5413,34.5488,34.5039,34.5413,34796.0
2015-10-06 13:00:00,46.19,46.26,46.17,46.23,27254.0,34.5488,34.6011,34.5338,34.5787,27254.0
2015-10-06 13:30:00,46.23,46.24,46.13,46.16,33453.0,34.5787,34.5862,34.5039,34.5263,33453.0
2015-10-06 14:00:00,46.15,46.27,46.12,46.26,56327.0,34.5188,34.6086,34.4964,34.6011,56327.0
2015-10-06 14:30:00,46.26,46.3,46.21,46.22,200544.0,34.6011,34.631,34.5637,34.5712,200544.0
2015-10-06 15:00:00,46.25,46.32,46.21,46.28,50382.0,34.5936,34.646,34.5637,34.6161,50382.0
2015-10-06 15:30:00,46.3,46.33,46.23,46.24,15858.0,34.631,34.6535,34.5787,34.5862,15858.0
2015-10-07 09:30:00,46.87,47.1,46.83,47.1,50536.0,35.0574,35.2294,35.0275,35.2294,50536.0
2015-10-07 10:00:00,47.09,47.16,47.08,47.12,12316.0,35.2219,35.2743,35.2145,35.2444,12316.0
2015-10-07 10:30:00,47.08,47.08,46.86,46.91,50060.0,35.2145,35.2145,35.0499,35.0873,50060.0
2015-10-07 11:00:00,46.91,46.91,46.65,46.66,60030.0,35.0873,35.0873,34.8928,34.9003,60030.0
2015-10-07 11:30:00,46.65,46.84,46.64,46.82,22950.0,34.8928,35.0349,34.8853,35.02,22950.0
2015-10-07 12:00:00,46.84,46.84,46.71,46.71,17281.0,35.0349,35.0349,34.9377,34.9377,17281.0
2015-10-07 12:30:00,46.71,46.81,46.71,46.77,6795.0,34.9377,35.0125,34.9377,34.9826,6795.0
2015-10-07 13:00:00,46.79,46.86,46.76,46.83,12696.0,34.9975,35.0499,34.9751,35.0275,12696.0
2015-10-07 13:30:00,46.85,46.95,46.85,46.92,17068.0,35.0424,35.1172,35.0424,35.0948,17068.0
2015-10-07 14:00:00,46.94,46.97,46.85,46.86,55380.0,35.1097,35.1322,35.0424,35.0499,55380.0
2015-10-07 14:30:00,46.87,46.9,46.78,46.82,116385.0,35.0574,35.0798,34.9901,35.02,116385.0
2015-10-07 15:00:00,46.8,46.91,46.78,46.85,32536.0,35.005,35.0873,34.9901,35.0424,32536.0
2015-10-07 15:30:00,46.85,46.99,46.85,46.99,123323.0,35.0424,35.1471,35.0424,35.1471,123323.0
2015-10-08 09:30:00,46.75,46.78,46.65,46.73,142416.0,34.9676,34.9901,34.8928,34.9527,142416.0
2015-10-08 10:00:00,46.74,46.83,46.71,46.76,55964.0,34.9601,35.0275,34.9377,34.9751,55964.0
2015-10-08 10:30:00,46.74,46.85,46.73,46.79,67321.0,34.9601,35.0424,34.9527,34.9975,67321.0
2015-10-08 11:00:00,46.81,46.85,46.76,46.8,92324.0,35.0125,35.0424,34.9751,35.005,92324.0
2015-10-08 11:30:00,46.88,46.92,46.83,46.91,214736.0,35.0649,35.0948,35.0275,35.0873,214736.0
2015-10-08 12:00:00,46.92,46.98,46.9,46.9,13982.0,35.0948,35.1397,35.0798,35.0798,13982.0
2015-10-08 12:30:00,46.91,46.96,46.84,46.89,16411.0,35.0873,35.1247,35.0349,35.0723,16411.0
2015-10-08 13:00:00,46.89,46.97,46.87,46.96,7604.0,35.0723,35.1322,35.0574,35.1247,7604.0
2015-10-08 13:30:00,46.97,47.0,46.96,47.0,73016.0,35.1322,35.1546,35.1247,35.1546,73016.0
2015-10-08 14:00:00,46.99,47.18,46.99,47.09,77111.0,35.1471,35.2893,35.1471,35.2219,77111.0
2015-10-08 14:30:00,47.16,47.26,47.15,47.25,85613.0,35.2743,35.3491,35.2668,35.3416,85613.0
2015-10-08 15:00:00,47.25,47.33,47.24,47.27,65464.0,35.3416,35.4014,35.3341,35.3566,65464.0
2015-10-08 15:30:00,47.27,47.32,47.22,47.3,69716.0,35.3566,35.394,35.3192,35.379,69716.0
2015-10-09 09:30:00,47.52,47.59,47.44,47.56,69674.0,35.5436,35.5959,35.4837,35.5735,69674.0
2015-10-09 10:00:00,47.56,47.57,47.4,47.44,60725.0,35.5735,35.581,35.4538,35.4837,60725.0
2015-10-09 10:30:00,47.46,47.56,47.45,47.56,15995.0,35.4987,35.5735,35.4912,35.5735,15995.0
2015-10-09 11:00:00,47.6,47.6,47.48,47.49,25692.0,35.6034,35.6034,35.5136,35.5211,25692.0
2015-10-09 11:30:00,47.51,47.51,47.42,47.42,708226.0,35.5361,35.5361,35.4688,35.4688,708226.0
2015-10-09 12:00:00,47.43,47.48,47.36,47.39,40352.0,35.4762,35.5136,35.4239,35.4463,40352.0
2015-10-09 12:30:00,47.39,47.39,47.33,47.39,42350.0,35.4463,35.4463,35.4014,35.4463,42350.0
2015-10-09 13:00:00,47.38,47.4,47.3,47.32,71344.0,35.4388,35.4538,35.379,35.394,71344.0
2015-10-09 13:30:00,47.31,47.36,47.3,47.33,69146.0,35.3865,35.4239,35.379,35.4014,69146.0
2015-10-09 14:00:00,47.33,47.34,47.29,47.34,17547.0,35.4014,35.4089,35.3715,35.4089,17547.0
2015-10-09 14:30:00,47.36,47.4,47.33,47.39,159279.0,35.4239,35.4538,35.4014,35.4463,159279.0
2015-10-09 15:00:00,47.39,47.4,47.33,47.39,34611.0,35.4463,35.4538,35.4014,35.4463,34611.0
2015-10-09 15:30:00,47.39,47.68,47.37,47.43,164940.0,35.4463,35.6632,35.4314,35.4762,164940.0
2015-10-12 09:30:00,47.33,47.34,47.24,47.25,128109.0,35.4014,35.4089,35.3341,35.3416,128109.0
2015-10-12 10:00:00,47.25,47.33,47.22,47.26,89889.0,35.3416,35.4014,35.3192,35.3491,89889.0
2015-10-12 10:30:00,47.27,47.3,47.2,47.23,98302.0,35.3566,35.379,35.3042,35.3267,98302.0
2015-10-12 11:00:00,47.23,47.31,47.23,47.3,29326.0,35.3267,35.3865,35.3267,35.379,29326.0
2015-10-12 11:30:00,47.32,47.35,47.27,47.32,34311.0,35.394,35.4164,35.3566,35.394,34311.0
2015-10-12 12:00:00,47.32,47.34,47.27,47.3,24849.0,35.394,35.4089,35.3566,35.379,24849.0
2015-10-12 12:30:00,47.31,47.31,47.26,47.3,30185.0,35.3865,35.3865,35.3491,35.379,30185.0
2015-10-12 13:00:00,47.3,47.3,47.19,47.21,272295.0,35.379,35.379,35.2967,35.3117,272295.0
2015-10-12 13:30:00,47.22,47.24,47.13,47.14,940432.0,35.3192,35.3341,35.2519,35.2593,940432.0
2015-10-12 14:00:00,47.13,47.17,47.1,47.11,193599.0,35.2519,35.2818,35.2294,35.2369,193599.0
2015-10-12 14:30:00,47.1,47.13,47.09,47.09,108458.0,35.2294,35.2519,35.2219,35.2219,108458.0
2015-10-12 15:00:00,47.1,47.16,47.09,47.15,132204.0,35.2294,35.2743,35.2219,35.2668,132204.0
2015-10-12 15:30:00,47.14,47.16,47.11,47.14,40086.0,35.2593,35.2743,35.2369,35.2593,40086.0
2015-10-13 09:30:00,46.63,46.7,46.51,46.67,53955.0,34.8779,34.9302,34.7881,34.9078,53955.0
2015-10-13 10:00:00,46.68,46.81,46.68,46.81,20286.0,34.9153,35.0125,34.9153,35.0125,20286.0
2015-10-13 10:30:00,46.81,46.88,46.77,46.88,28867.0,35.0125,35.0649,34.9826,35.0649,28867.0
2015-10-13 11:00:00,46.89,46.91,46.79,46.79,21393.0,35.0723,35.0873,34.9975,34.9975,21393.0
2015-10-13 11:30:00,46.78,46.83,46.76,46.8,21722.0,34.9901,35.0275,34.9751,35.005,21722.0
2015-10-13 12:00:00,46.8,46.83,46.76,46.8,45472.0,35.005,35.0275,34.9751,35.005,45472.0
2015-10-13 12:30:00,46.79,46.82,46.69,46.69,20289.0,34.9975,35.02,34.9227,34.9227,20289.0
2015-10-13 13:00:00,46.67,46.69,46.65,46.68,39923.0,34.9078,34.9227,34.8928,34.9153,39923.0
2015-10-13 13:30:00,46.67,46.68,46.58,46.59,25446.0,34.9078,34.9153,34.8405,34.848,25446.0
2015-10-13 14:00:00,46.59,46.64,46.56,46.59,32703.0,34.848,34.8853,34.8255,34.848,32703.0
2015-10-13 14:30:00,46.58,46.62,46.56,46.62,26670.0,34.8405,34.8704,34.8255,34.8704,26670.0
2015-10-13 15:00:00,46.62,46.62,46.49,46.52,114211.0,34.8704,34.8704,34.7732,34.7956,114211.0
2015-10-13 15:30:00,46.53,46.55,46.46,46.51,60710.0,34.8031,34.818,34.7507,34.7881,60710.0
2015-10-14 09:30:00,46.74,46.86,46.7,46.84,26245.0,34.9601,35.0499,34.9302,35.0349,26245.0
2015-10-14 10:00:00,46.82,46.85,46.68,46.68,10779.0,35.02,35.0424,34.9153,34.9153,10779.0
2015-10-14 10:30:00,46.68,46.68,46.55,46.62,26078.0,34.9153,34.9153,34.818,34.8704,26078.0
2015-10-14 11:00:00,46.59,46.66,46.55,46.6,12453.0,34.848,34.9003,34.818,34.8554,12453.0
2015-10-14 11:30:00,46.6,46.67,46.56,46.67,207695.0,34.8554,34.9078,34.8255,34.9078,207695.0
2015-10-14 12:00:00,46.65,46.65,46.58,46.65,10896.0,34.8928,34.8928,34.8405,34.8928,10896.0
2015-10-14 12:30:00,46.63,46.78,46.63,46.76,7292.0,34.8779,34.9901,34.8779,34.9751,7292.0
2015-10-14 13:00:00,46.76,46.78,46.74,46.75,4060.0,34.9751,34.9901,34.9601,34.9676,4060.0
2015-10-14 13:30:00,46.75,46.78,46.73,46.76,6728.0,34.9676,34.9901,34.9527,34.9751,6728.0
2015-10-14 14:00:00,46.8,46.8,46.69,46.7,5565.0,35.005,35.005,34.9227,34.9302,5565.0
2015-10-14 14:30:00,46.68,46.69,46.61,46.64,29789.0,34.9153,34.9227,34.8629,34.8853,29789.0
2015-10-14 15:00:00,46.65,46.73,46.65,46.69,12447.0,34.8928,34.9527,34.8928,34.9227,12447.0
2015-10-14 15:30:00,46.72,46.77,46.67,46.73,90749.0,34.9452,34.9826,34.9078,34.9527,90749.0
2015-10-15 09:30:00,47.19,47.2,47.09,47.15,19327.0,35.2967,35.3042,35.2219,35.2668,19327.0
2015-10-15 10:00:00,47.19,47.21,47.14,47.16,15730.0,35.2967,35.3117,35.2593,35.2743,15730.0
2015-10-15 10:30:00,47.14,47.26,47.14,47.24,30399.0,35.2593,35.3491,35.2593,35.3341,30399.0
2015-10-15 11:00:00,47.23,47.27,47.18,47.23,11457.0,35.3267,35.3566,35.2893,35.3267,11457.0
2015-10-15 11:30:00,47.25,47.25,47.09,47.09,16451.0,35.3416,35.3416,35.2219,35.2219,16451.0
2015-10-15 12:00:00,47.13,47.28,47.13,47.26,6912.0,35.2519,35.3641,35.2519,35.3491,6912.0
2015-10-15 12:30:00,47.28,47.29,47.22,47.27,9894.0,35.3641,35.3715,35.3192,35.3566,9894.0
2015-10-15 13:00:00,47.3,47.4,47.29,47.38,15925.0,35.379,35.4538,35.3715,35.4388,15925.0
2015-10-15 13:30:00,47.37,47.39,47.34,47.36,18157.0,35.4314,35.4463,35.4089,35.4239,18157.0
2015-10-15 14:00:00,47.37,47.42,47.36,47.41,9160.0,35.4314,35.4688,35.4239,35.4613,9160.0
2015-10-15 14:30:00,47.42,47.52,47.42,47.52,154350.0,35.4688,35.5436,35.4688,35.5436,154350.0
2015-10-15 15:00:00,47.52,47.57,47.51,47.54,38332.0,35.5436,35.581,35.5361,35.5585,38332.0
2015-10-15 15:30:00,47.54,47.57,47.51,47.55,86401.0,35.5585,35.581,35.5361,35.566,86401.0
2015-10-16 09:30:00,47.49,47.49,47.38,47.38,27254.0,35.5211,35.5211,35.4388,35.4388,27254.0
2015-10-16 10:00:00,47.44,47.44,47.3,47.32,12935.0,35.4837,35.4837,35.379,35.394,12935.0
2015-10-16 10:30:00,47.33,47.38,47.31,47.37,39360.0,35.4014,35.4388,35.3865,35.4314,39360.0
2015-10-16 11:00:00,47.39,47.42,47.36,47.41,33094.0,35.4463,35.4688,35.4239,35.4613,33094.0
2015-10-16 11:30:00,47.4,47.49,47.39,47.48,40944.0,35.4538,35.5211,35.4463,35.5136,40944.0
2015-10-16 12:00:00,47.48,47.48,47.41,47.43,59755.0,35.5136,35.5136,35.4613,35.4762,59755.0
2015-10-16 12:30:00,47.44,47.47,47.42,47.47,29383.0,35.4837,35.5062,35.4688,35.5062,29383.0
2015-10-16 13:00:00,47.46,47.51,47.45,47.49,3347.0,35.4987,35.5361,35.4912,35.5211,3347.0
2015-10-16 13:30:00,47.48,47.5,47.41,47.41,6667.0,35.5136,35.5286,35.4613,35.4613,6667.0
2015-10-16 14:00:00,47.4,47.46,47.37,47.45,31658.0,35.4538,35.4987,35.4314,35.4912,31658.0
2015-10-16 14:30:00,47.45,47.5,47.44,47.48,106751.0,35.4912,35.5286,35.4837,35.5136,106751.0
2015-10-16 15:00:00,47.49,47.54,47.47,47.52,180829.0,35.5211,35.5585,35.5062,35.5436,180829.0
2015-10-16 15:30:00,47.51,47.56,47.5,47.53,17902.0,35.5361,35.5735,35.5286,35.551,17902.0
2015-10-19 09:30:00,47.28,47.28,47.1,47.22,27991.0,35.3641,35.3641,35.2294,35.3192,27991.0
2015-10-19 10:00:00,47.23,47.25,47.15,47.15,11985.0,35.3267,35.3416,35.2668,35.2668,11985.0
2015-10-19 10:30:00,47.14,47.18,47.14,47.15,23870.0,35.2593,35.2893,35.2593,35.2668,23870.0
2015-10-19 11:00:00,47.17,47.21,47.15,47.21,32761.0,35.2818,35.3117,35.2668,35.3117,32761.0
2015-10-19 11:30:00,47.2,47.23,47.17,47.18,8925.0,35.3042,35.3267,35.2818,35.2893,8925.0
2015-10-19 12:00:00,47.18,47.21,47.11,47.14,12429.0,35.2893,35.3117,35.2369,35.2593,12429.0
2015-10-19 12:30:00,47.14,47.18,47.11,47.12,9099.0,35.2593,35.2893,35.2369,35.2444,9099.0
2015-10-19 13:00:00,47.14,47.17,47.08,47.09,8725.0,35.2593,35.2818,35.2145,35.2219,8725.0
2015-10-19 13:30:00,47.07,47.1,47.05,47.1,7317.0,35.207,35.2294,35.192,35.2294,7317.0
2015-10-19 14:00:00,47.1,47.12,47.07,47.09,27861.0,35.2294,35.2444,35.207,35.2219,27861.0
2015-10-19 14:30:00,47.09,47.14,47.08,47.13,6704.0,35.2219,35.2593,35.2145,35.2519,6704.0
2015-10-19 15:00:00,47.13,47.2,47.13,47.18,22354.0,35.2519,35.3042,35.2519,35.2893,22354.0
2015-10-19 15:30:00,47.17,47.23,47.15,47.23,25790.0,35.2818,35.3267,35.2668,35.3267,25790.0
2015-10-20 09:30:00,47.15,47.2,47.06,47.15,22590.0,35.2668,35.3042,35.1995,35.2668,22590.0
2015-10-20 10:00:00,47.16,47.22,47.15,47.19,10413.0,35.2743,35.3192,35.2668,35.2967,10413.0
2015-10-20 10:30:00,47.2,47.27,47.16,47.25,28941.0,35.3042,35.3566,35.2743,35.3416,28941.0
2015-10-20 11:00:00,47.25,47.26,47.15,47.2,29231.0,35.3416,35.3491,35.2668,35.3042,29231.0
2015-10-20 11:30:00,47.2,47.23,47.13,47.15,25933.0,35.3042,35.3267,35.2519,35.2668,25933.0
2015-10-20 12:00:00,47.15,47.18,47.11,47.16,8432.0,35.2668,35.2893,35.2369,35.2743,8432.0
2015-10-20 12:30:00,47.15,47.16,47.1,47.16,16633.0,35.2668,35.2743,35.2294,35.2743,16633.0
2015-10-20 13:00:00,47.17,47.18,47.14,47.16,8554.0,35.2818,35.2893,35.2593,35.2743,8554.0
2015-10-20 13:30:00,47.12,47.12,47.07,47.09,20973.0,35.2444,35.2444,35.207,35.2219,20973.0
2015-10-20 14:00:00,47.09,47.13,47.06,47.11,8283.0,35.2219,35.2519,35.1995,35.2369,8283.0
2015-10-20 14:30:00,47.12,47.18,47.11,47.18,10529.0,35.2444,35.2893,35.2369,35.2893,10529.0
2015-10-20 15:00:00,47.2,47.23,47.17,47.23,1369238.0,35.3042,35.3267,35.2818,35.3267,1369238.0
2015-10-20 15:30:00,47.2,47.23,47.16,47.2,60903.0,35.3042,35.3267,35.2743,35.3042,60903.0
2015-10-21 09:30:00,47.36,47.44,47.28,47.3,17700.0,35.4239,35.4837,35.3641,35.379,17700.0
2015-10-21 10:00:00,47.27,47.27,47.11,47.14,68965.0,35.3566,35.3566,35.2369,35.2593,68965.0
2015-10-21 10:30:00,47.13,47.19,47.08,47.18,32724.0,35.2519,35.2967,35.2145,35.2893,32724.0
2015-10-21 11:00:00,47.23,47.28,47.14,47.26,14548.0,35.3267,35.3641,35.2593,35.3491,14548.0
2015-10-21 11:30:00,47.26,47.3,47.22,47.24,104971.0,35.3491,35.379,35.3192,35.3341,104971.0
2015-10-21 12:00:00,47.22,47.27,47.22,47.25,4316.0,35.3192,35.3566,35.3192,35.3416,4316.0
2015-10-21 12:30:00,47.25,47.27,47.23,47.23,13570.0,35.3416,35.3566,35.3267,35.3267,13570.0
2015-10-21 13:00:00,47.21,47.21,47.08,47.09,13110.0,35.3117,35.3117,35.2145,35.2219,13110.0
2015-10-21 13:30:00,47.02,47.1,47.0,47.07,18692.0,35.1696,35.2294,35.1546,35.207,18692.0
2015-10-21 14:00:00,47.03,47.12,47.03,47.11,8080.0,35.1771,35.2444,35.1771,35.2369,8080.0
2015-10-21 14:30:00,47.12,47.22,47.1,47.16,67989.0,35.2444,35.3192,35.2294,35.2743,67989.0
2015-10-21 15:00:00,47.18,47.21,47.08,47.1,27484.0,35.2893,35.3117,35.2145,35.2294,27484.0
2015-10-21 15:30:00,47.1,47.1,46.98,47.01,73151.0,35.2294,35.2294,35.1397,35.1621,73151.0
2015-10-22 09:30:00,47.36,47.54,47.33,47.49,28921.0,35.4239,35.5585,35.4014,35.5211,28921.0
2015-10-22 10:00:00,47.51,47.61,47.49,47.59,27712.0,35.5361,35.6109,35.5211,35.5959,27712.0
2015-10-22 10:30:00,47.59,47.6,47.53,47.58,19963.0,35.5959,35.6034,35.551,35.5884,19963.0
2015-10-22 11:00:00,47.58,47.63,47.56,47.59,49609.0,35.5884,35.6258,35.5735,35.5959,49609.0
2015-10-22 11:30:00,47.6,47.68,47.57,47.63,29324.0,35.6034,35.6632,35.581,35.6258,29324.0
2015-10-22 12:00:00,47.64,47.71,47.61,47.71,37874.0,35.6333,35.6857,35.6109,35.6857,37874.0
2015-10-22 12:30:00,47.75,47.78,47.73,47.77,20143.0,35.7156,35.738,35.7006,35.7306,20143.0
2015-10-22 13:00:00,47.77,47.77,47.73,47.73,11157.0,35.7306,35.7306,35.7006,35.7006,11157.0
2015-10-22 13:30:00,47.72,47.74,47.65,47.65,10345.0,35.6932,35.7081,35.6408,35.6408,10345.0
2015-10-22 14:00:00,47.65,47.65,47.56,47.64,204598.0,35.6408,35.6408,35.5735,35.6333,204598.0
2015-10-22 14:30:00,47.63,47.72,47.62,47.71,17783.0,35.6258,35.6932,35.6184,35.6857,17783.0
2015-10-22 15:00:00,47.74,47.74,47.66,47.73,13210.0,35.7081,35.7081,35.6483,35.7006,13210.0
2015-10-22 15:30:00,47.76,47.76,47.66,47.68,26832.0,35.7231,35.7231,35.6483,35.6632,26832.0
2015-10-23 09:30:00,48.04,48.04,47.88,47.99,52685.0,35.9325,35.9325,35.8128,35.8951,52685.0
2015-10-23 10:00:00,47.99,47.99,47.86,47.91,60554.0,35.8951,35.8951,35.7979,35.8353,60554.0
2015-10-23 10:30:00,47.91,48.01,47.9,47.97,38220.0,35.8353,35.9101,35.8278,35.8801,38220.0
2015-10-23 11:00:00,47.97,47.99,47.88,47.88,16248.0,35.8801,35.8951,35.8128,35.8128,16248.0
2015-10-23 11:30:00,47.9,47.9,47.8,47.87,18291.0,35.8278,35.8278,35.753,35.8054,18291.0
2015-10-23 12:00:00,47.86,47.95,47.85,47.95,23073.0,35.7979,35.8652,35.7904,35.8652,23073.0
2015-10-23 12:30:00,47.95,47.98,47.92,47.97,67190.0,35.8652,35.8876,35.8428,35.8801,67190.0
2015-10-23 13:00:00,47.95,47.99,47.91,47.98,16431.0,35.8652,35.8951,35.8353,35.8876,16431.0
2015-10-23 13:30:00,48.0,48.04,47.99,48.0,23793.0,35.9026,35.9325,35.8951,35.9026,23793.0
2015-10-23 14:00:00,48.01,48.06,48.0,48.05,18230.0,35.9101,35.9475,35.9026,35.94,18230.0
2015-10-23 14:30:00,48.05,48.13,48.04,48.09,253069.0,35.94,35.9998,35.9325,35.9699,253069.0
2015-10-23 15:00:00,48.08,48.09,48.02,48.02,56756.0,35.9624,35.9699,35.9175,35.9175,56756.0
2015-10-23 15:30:00,48.01,48.06,48.01,48.04,41694.0,35.9101,35.9475,35.9101,35.9325,41694.0
2015-10-26 09:30:00,47.95,47.95,47.79,47.84,47065.0,35.8652,35.8652,35.7455,35.7829,47065.0
2015-10-26 10:00:00,47.84,47.87,47.75,47.81,74843.0,35.7829,35.8054,35.7156,35.7605,74843.0
2015-10-26 10:30:00,47.81,47.84,47.79,47.8,16535.0,35.7605,35.7829,35.7455,35.753,16535.0
2015-10-26 11:00:00,47.78,47.83,47.74,47.76,13871.0,35.738,35.7754,35.7081,35.7231,13871.0
2015-10-26 11:30:00,47.76,47.79,47.74,47.77,30202.0,35.7231,35.7455,35.7081,35.7306,30202.0
2015-10-26 12:00:00,47.75,47.8,47.75,47.8,8112.0,35.7156,35.753,35.7156,35.753,8112.0
2015-10-26 12:30:00,47.81,47.87,47.8,47.85,19908.0,35.7605,35.8054,35.753,35.7904,19908.0
2015-10-26 13:00:00,47.84,47.86,47.82,47.84,14764.0,35.7829,35.7979,35.768,35.7829,14764.0
2015-10-26 13:30:00,47.84,47.88,47.81,47.82,105350.0,35.7829,35.8128,35.7605,35.768,105350.0
2015-10-26 14:00:00,47.82,47.83,47.76,47.78,29725.0,35.768,35.7754,35.7231,35.738,29725.0
2015-10-26 14:30:00,47.77,47.8,47.76,47.79,23215.0,35.7306,35.753,35.7231,35.7455,23215.0
2015-10-26 15:00:00,47.78,47.81,47.77,47.81,39302.0,35.738,35.7605,35.7306,35.7605,39302.0
2015-10-26 15:30:00,47.81,47.83,47.76,47.76,44220.0,35.7605,35.7754,35.7231,35.7231,44220.0
2015-10-27 09:30:00,47.43,47.43,47.35,47.41,28119.0,35.4762,35.4762,35.4164,35.4613,28119.0
2015-10-27 10:00:00,47.42,47.43,47.29,47.32,36003.0,35.4688,35.4762,35.3715,35.394,36003.0
2015-10-27 10:30:00,47.3,47.39,47.3,47.38,21386.0,35.379,35.4463,35.379,35.4388,21386.0
2015-10-27 11:00:00,47.38,47.44,47.37,47.39,17167.0,35.4388,35.4837,35.4314,35.4463,17167.0
2015-10-27 11:30:00,47.38,47.41,47.34,47.34,93310.0,35.4388,35.4613,35.4089,35.4089,93310.0
2015-10-27 12:00:00,47.34,47.36,47.31,47.33,201551.0,35.4089,35.4239,35.3865,35.4014,201551.0
2015-10-27 12:30:00,47.32,47.34,47.28,47.29,33650.0,35.394,35.4089,35.3641,35.3715,33650.0
2015-10-27 13:00:00,47.28,47.29,47.24,47.25,34228.0,35.3641,35.3715,35.3341,35.3416,34228.0
2015-10-27 13:30:00,47.25,47.29,47.25,47.28,47748.0,35.3416,35.3715,35.3416,35.3641,47748.0
2015-10-27 14:00:00,47.28,47.31,47.26,47.3,35749.0,35.3641,35.3865,35.3491,35.379,35749.0
2015-10-27 14:30:00,47.29,47.31,47.27,47.28,51292.0,35.3715,35.3865,35.3566,35.3641,51292.0
2015-10-27 15:00:00,47.28,47.32,47.26,47.32,55273.0,35.3641,35.394,35.3491,35.394,55273.0
2015-10-27 15:30:00,47.32,47.33,47.28,47.33,69481.0,35.394,35.4014,35.3641,35.4014,69481.0
2015-10-28 09:30:00,47.4,47.58,47.4,47.58,23411.0,35.4538,35.5884,35.4538,35.5884,23411.0
2015-10-28 10:00:00,47.6,47.62,47.57,47.57,31565.0,35.6034,35.6184,35.581,35.581,31565.0
2015-10-28 10:30:00,47.58,47.77,47.58,47.77,29065.0,35.5884,35.7306,35.5884,35.7306,29065.0
2015-10-28 11:00:00,47.79,47.81,47.72,47.75,227684.0,35.7455,35.7605,35.6932,35.7156,227684.0
2015-10-28 11:30:00,47.75,47.83,47.74,47.82,42367.0,35.7156,35.7754,35.7081,35.768,42367.0
2015-10-28 12:00:00,47.82,47.84,47.79,47.81,11962.0,35.768,35.7829,35.7455,35.7605,11962.0
2015-10-28 12:30:00,47.82,47.82,47.76,47.79,18794.0,35.768,35.768,35.7231,35.7455,18794.0
2015-10-28 13:00:00,47.79,47.83,47.79,47.82,29717.0,35.7455,35.7754,35.7455,35.768,29717.0
2015-10-28 13:30:00,47.81,47.93,47.8,47.93,18464.0,35.7605,35.8502,35.753,35.8502,18464.0
2015-10-28 14:00:00,47.89,47.94,47.19,47.39,66967.0,35.8203,35.8577,35.2967,35.4463,66967.0
2015-10-28 14:30:00,47.35,47.37,47.24,47.37,37576.0,35.4164,35.4314,35.3341,35.4314,37576.0
2015-10-28 15:00:00,47.38,47.5,47.36,47.47,61323.0,35.4388,35.5286,35.4239,35.5062,61323.0
2015-10-28 15:30:00,47.49,47.57,47.47,47.55,94176.0,35.5211,35.581,35.5062,35.566,94176.0
2015-10-29 09:30:00,47.04,47.14,47.01,47.11,23434.0,35.1845,35.2593,35.1621,35.2369,23434.0
2015-10-29 10:00:00,47.09,47.21,47.08,47.1,35269.0,35.2219,35.3117,35.2145,35.2294,35269.0
2015-10-29 10:30:00,47.13,47.15,47.03,47.07,44738.0,35.2519,35.2668,35.1771,35.207,44738.0
2015-10-29 11:00:00,47.05,47.12,47.03,47.11,46038.0,35.192,35.2444,35.1771,35.2369,46038.0
2015-10-29 11:30:00,47.09,47.14,47.08,47.11,9022.0,35.2219,35.2593,35.2145,35.2369,9022.0
2015-10-29 12:00:00,47.11,47.16,47.07,47.16,54616.0,35.2369,35.2743,35.207,35.2743,54616.0
2015-10-29 12:30:00,47.17,47.21,47.12,47.15,18146.0,35.2818,35.3117,35.2444,35.2668,18146.0
2015-10-29 13:00:00,47.15,47.19,47.15,47.16,11263.0,35.2668,35.2967,35.2668,35.2743,11263.0
2015-10-29 13:30:00,47.15,47.16,47.1,47.11,16186.0,35.2668,35.2743,35.2294,35.2369,16186.0
2015-10-29 14:00:00,47.1,47.17,47.1,47.16,47612.0,35.2294,35.2818,35.2294,35.2743,47612.0
2015-10-29 14:30:00,47.15,47.17,47.13,47.15,20194.0,35.2668,35.2818,35.2519,35.2668,20194.0
2015-10-29 15:00:00,47.15,47.2,47.12,47.18,35599.0,35.2668,35.3042,35.2444,35.2893,35599.0
2015-10-29 15:30:00,47.18,47.21,47.14,47.18,34535.0,35.2893,35.3117,35.2593,35.2893,34535.0
2015-10-30 09:30:00,47.24,47.28,47.15,47.16,18346.0,35.3341,35.3641,35.2668,35.2743,18346.0
2015-10-30 10:00:00,47.2,47.24,47.18,47.2,14426.0,35.3042,35.3341,35.2893,35.3042,14426.0
2015-10-30 10:30:00,47.22,47.31,47.2,47.26,12091.0,35.3192,35.3865,35.3042,35.3491,12091.0
2015-10-30 11:00:00,47.26,47.27,47.22,47.24,8288.0,35.3491,35.3566,35.3192,35.3341,8288.0
2015-10-30 11:30:00,47.25,47.25,47.2,47.25,12795.0,35.3416,35.3416,35.3042,35.3416,12795.0
2015-10-30 12:00:00,47.26,47.29,47.2,47.22,28605.0,35.3491,35.3715,35.3042,35.3192,28605.0
2015-10-30 12:30:00,47.22,47.36,47.22,47.33,14210.0,35.3192,35.4239,35.3192,35.4014,14210.0
2015-10-30 13:00:00,47.35,47.35,47.3,47.34,11678.0,35.4164,35.4164,35.379,35.4089,11678.0
2015-10-30 13:30:00,47.33,47.38,47.32,47.34,17349.0,35.4014,35.4388,35.394,35.4089,17349.0
2015-10-30 14:00:00,47.33,47.34,47.24,47.25,30134.0,35.4014,35.4089,35.3341,35.3416,30134.0
2015-10-30 14:30:00,47.23,47.26,47.16,47.16,35875.0,35.3267,35.3491,35.2743,35.2743,35875.0
2015-10-30 15:00:00,47.15,47.2,47.13,47.14,19791.0,35.2668,35.3042,35.2519,35.2593,19791.0
2015-10-30 15:30:00,47.13,47.24,47.1,47.1,35619.0,35.2519,35.3341,35.2294,35.2294,35619.0
2015-11-02 09:30:00,47.37,47.46,47.24,47.39,65896.0,35.4314,35.4987,35.3341,35.4463,65896.0
2015-11-02 10:00:00,47.39,47.48,47.39,47.46,20304.0,35.4463,35.5136,35.4463,35.4987,20304.0
2015-11-02 10:30:00,47.45,47.45,47.37,47.4,18390.0,35.4912,35.4912,35.4314,35.4538,18390.0
2015-11-02 11:00:00,47.4,47.44,47.37,47.4,20017.0,35.4538,35.4837,35.4314,35.4538,20017.0
2015-11-02 11:30:00,47.41,47.43,47.36,47.39,22696.0,35.4613,35.4762,35.4239,35.4463,22696.0
2015-11-02 12:00:00,47.38,47.41,47.37,47.39,20724.0,35.4388,35.4613,35.4314,35.4463,20724.0
2015-11-02 12:30:00,47.38,47.44,47.37,47.44,7126.0,35.4388,35.4837,35.4314,35.4837,7126.0
2015-11-02 13:00:00,47.42,47.45,47.42,47.44,29361.0,35.4688,35.4912,35.4688,35.4837,29361.0
2015-11-02 13:30:00,47.45,47.48,47.43,47.46,18320.0,35.4912,35.5136,35.4762,35.4987,18320.0
2015-11-02 14:00:00,47.48,47.49,47.47,47.48,129847.0,35.5136,35.5211,35.5062,35.5136,129847.0
2015-11-02 14:30:00,47.49,47.57,47.49,47.57,111754.0,35.5211,35.581,35.5211,35.581,111754.0
2015-11-02 15:00:00,47.55,47.61,47.53,47.59,34970.0,35.566,35.6109,35.551,35.5959,34970.0
2015-11-02 15:30:00,47.6,47.62,47.57,47.59,48621.0,35.6034,35.6184,35.581,35.5959,48621.0
2015-11-03 09:30:00,47.45,47.45,47.33,47.36,110946.0,35.4912,35.4912,35.4014,35.4239,110946.0
2015-11-03 10:00:00,47.37,47.5,47.37,47.5,16358.0,35.4314,35.5286,35.4314,35.5286,16358.0
2015-11-03 10:30:00,47.5,47.55,47.49,47.5,18589.0,35.5286,35.566,35.5211,35.5286,18589.0
2015-11-03 11:00:00,47.51,47.55,47.49,47.55,7878.0,35.5361,35.566,35.5211,35.566,7878.0
2015-11-03 11:30:00,47.55,47.67,47.54,47.66,45913.0,35.566,35.6558,35.5585,35.6483,45913.0
2015-11-03 12:00:00,47.64,47.68,47.6,47.64,8850.0,35.6333,35.6632,35.6034,35.6333,8850.0
2015-11-03 12:30:00,47.66,47.74,47.64,47.72,43406.0,35.6483,35.7081,35.6333,35.6932,43406.0
2015-11-03 13:00:00,47.73,47.76,47.72,47.74,52717.0,35.7006,35.7231,35.6932,35.7081,52717.0
2015-11-03 13:30:00,47.73,47.77,47.7,47.75,35881.0,35.7006,35.7306,35.6782,35.7156,35881.0
2015-11-03 14:00:00,47.74,47.83,47.74,47.82,213713.0,35.7081,35.7754,35.7081,35.768,213713.0
2015-11-03 14:30:00,47.82,47.86,47.81,47.83,52245.0,35.768,35.7979,35.7605,35.7754,52245.0
2015-11-03 15:00:00,47.82,47.82,47.77,47.77,36869.0,35.768,35.768,35.7306,35.7306,36869.0
2015-11-03 15:30:00,47.78,47.79,47.7,47.73,59657.0,35.738,35.7455,35.6782,35.7006,59657.0
2015-11-04 09:30:00,47.82,47.86,47.61,47.66,61764.0,35.768,35.7979,35.6109,35.6483,61764.0
2015-11-04 10:00:00,47.67,47.73,47.6,47.7,20087.0,35.6558,35.7006,35.6034,35.6782,20087.0
2015-11-04 10:30:00,47.71,47.74,47.6,47.63,22369.0,35.6857,35.7081,35.6034,35.6258,22369.0
2015-11-04 11:00:00,47.62,47.62,47.46,47.47,22652.0,35.6184,35.6184,35.4987,35.5062,22652.0
2015-11-04 11:30:00,47.46,47.5,47.41,47.46,46984.0,35.4987,35.5286,35.4613,35.4987,46984.0
2015-11-04 12:00:00,47.46,47.56,47.46,47.52,77112.0,35.4987,35.5735,35.4987,35.5436,77112.0
2015-11-04 12:30:00,47.51,47.51,47.43,47.43,14514.0,35.5361,35.5361,35.4762,35.4762,14514.0
2015-11-04 13:00:00,47.45,47.45,47.34,47.37,55295.0,35.4912,35.4912,35.4089,35.4314,55295.0
2015-11-04 13:30:00,47.38,47.42,47.36,47.39,26922.0,35.4388,35.4688,35.4239,35.4463,26922.0
2015-11-04 14:00:00,47.42,47.46,47.4,47.42,17575.0,35.4688,35.4987,35.4538,35.4688,17575.0
2015-11-04 14:30:00,47.43,47.5,47.43,47.47,6718.0,35.4762,35.5286,35.4762,35.5062,6718.0
2015-11-04 15:00:00,47.48,47.49,47.45,47.48,25241.0,35.5136,35.5211,35.4912,35.5136,25241.0
2015-11-04 15:30:00,47.48,47.48,47.42,47.46,28435.0,35.5136,35.5136,35.4688,35.4987,28435.0
2015-11-05 09:30:00,47.49,47.54,47.43,47.54,24743.0,35.5211,35.5585,35.4762,35.5585,24743.0
2015-11-05 10:00:00,47.54,47.55,47.27,47.28,60969.0,35.5585,35.566,35.3566,35.3641,60969.0
2015-11-05 10:30:00,47.26,47.3,47.19,47.26,27780.0,35.3491,35.379,35.2967,35.3491,27780.0
2015-11-05 11:00:00,47.27,47.35,47.26,47.32,117264.0,35.3566,35.4164,35.3491,35.394,117264.0
2015-11-05 11:30:00,47.32,47.38,47.3,47.38,89736.0,35.394,35.4388,35.379,35.4388,89736.0
2015-11-05 12:00:00,47.38,47.42,47.35,47.36,64451.0,35.4388,35.4688,35.4164,35.4239,64451.0
2015-11-05 12:30:00,47.41,47.42,47.36,47.41,8149.0,35.4613,35.4688,35.4239,35.4613,8149.0
2015-11-05 13:00:00,47.41,47.43,47.33,47.35,67009.0,35.4613,35.4762,35.4014,35.4164,67009.0
2015-11-05 13:30:00,47.36,47.39,47.34,47.36,7340.0,35.4239,35.4463,35.4089,35.4239,7340.0
2015-11-05 14:00:00,47.39,47.4,47.3,47.32,10303.0,35.4463,35.4538,35.379,35.394,10303.0
2015-11-05 14:30:00,47.33,47.33,47.27,47.32,11368.0,35.4014,35.4014,35.3566,35.394,11368.0
2015-11-05 15:00:00,47.32,47.37,47.28,47.37,47379.0,35.394,35.4314,35.3641,35.4314,47379.0
2015-11-05 15:30:00,47.38,47.39,47.31,47.33,24860.0,35.4388,35.4463,35.3865,35.4014,24860.0
2015-11-06 09:30:00,46.93,47.03,46.79,46.79,88328.0,35.1023,35.1771,34.9975,34.9975,88328.0
2015-11-06 10:00:00,46.8,46.81,46.7,46.74,41154.0,35.005,35.0125,34.9302,34.9601,41154.0
2015-11-06 10:30:00,46.73,46.88,46.73,46.83,14620.0,34.9527,35.0649,34.9527,35.0275,14620.0
2015-11-06 11:00:00,46.85,46.86,46.74,46.82,51753.0,35.0424,35.0499,34.9601,35.02,51753.0
2015-11-06 11:30:00,46.83,46.86,46.8,46.82,4478.0,35.0275,35.0499,35.005,35.02,4478.0
2015-11-06 12:00:00,46.82,46.86,46.78,46.78,10988.0,35.02,35.0499,34.9901,34.9901,10988.0
2015-11-06 12:30:00,46.8,46.81,46.77,46.79,11829.0,35.005,35.0125,34.9826,34.9975,11829.0
2015-11-06 13:00:00,46.81,46.87,46.81,46.87,15236.0,35.0125,35.0574,35.0125,35.0574,15236.0
2015-11-06 13:30:00,46.85,46.94,46.84,46.92,10738.0,35.0424,35.1097,35.0349,35.0948,10738.0
2015-11-06 14:00:00,46.92,46.96,46.89,46.91,47635.0,35.0948,35.1247,35.0723,35.0873,47635.0
2015-11-06 14:30:00,46.89,46.93,46.85,46.92,27383.0,35.0723,35.1023,35.0424,35.0948,27383.0
2015-11-06 15:00:00,46.92,46.96,46.91,46.95,30017.0,35.0948,35.1247,35.0873,35.1172,30017.0
2015-11-06 15:30:00,46.94,47.01,46.94,47.01,80616.0,35.1097,35.1621,35.1097,35.1621,80616.0
2015-11-09 09:30:00,46.8,46.8,46.69,46.71,42716.0,35.005,35.005,34.9227,34.9377,42716.0
2015-11-09 10:00:00,46.68,46.68,46.57,46.59,20769.0,34.9153,34.9153,34.833,34.848,20769.0
2015-11-09 10:30:00,46.58,46.61,46.54,46.58,45629.0,34.8405,34.8629,34.8106,34.8405,45629.0
2015-11-09 11:00:00,46.6,46.6,46.45,46.46,30681.0,34.8554,34.8554,34.7432,34.7507,30681.0
2015-11-09 11:30:00,46.43,46.45,46.38,46.39,25590.0,34.7283,34.7432,34.6909,34.6984,25590.0
2015-11-09 12:00:00,46.37,46.42,46.34,46.41,34778.0,34.6834,34.7208,34.661,34.7133,34778.0
2015-11-09 12:30:00,46.41,46.44,46.4,46.42,12405.0,34.7133,34.7358,34.7058,34.7208,12405.0
2015-11-09 13:00:00,46.43,46.43,46.34,46.37,26460.0,34.7283,34.7283,34.661,34.6834,26460.0
2015-11-09 13:30:00,46.37,46.41,46.34,46.39,83021.0,34.6834,34.7133,34.661,34.6984,83021.0
2015-11-09 14:00:00,46.38,46.44,46.38,46.4,106989.0,34.6909,34.7358,34.6909,34.7058,106989.0
2015-11-09 14:30:00,46.39,46.44,46.37,46.39,129861.0,34.6984,34.7358,34.6834,34.6984,129861.0
2015-11-09 15:00:00,46.38,46.45,46.37,46.44,23814.0,34.6909,34.7432,34.6834,34.7358,23814.0
2015-11-09 15:30:00,46.45,46.57,46.44,46.52,72417.0,34.7432,34.833,34.7358,34.7956,72417.0
2015-11-10 09:30:00,46.25,46.29,46.17,46.28,62598.0,34.5936,34.6236,34.5338,34.6161,62598.0
2015-11-10 10:00:00,46.3,46.3,46.19,46.21,15524.0,34.631,34.631,34.5488,34.5637,15524.0
2015-11-10 10:30:00,46.21,46.26,46.19,46.25,14809.0,34.5637,34.6011,34.5488,34.5936,14809.0
2015-11-10 11:00:00,46.25,46.3,46.22,46.22,15294.0,34.5936,34.631,34.5712,34.5712,15294.0
2015-11-10 11:30:00,46.25,46.31,46.23,46.25,30830.0,34.5936,34.6385,34.5787,34.5936,30830.0
2015-11-10 12:00:00,46.28,46.32,46.24,46.31,35778.0,34.6161,34.646,34.5862,34.6385,35778.0
2015-11-10 12:30:00,46.3,46.32,46.27,46.32,9202.0,34.631,34.646,34.6086,34.646,9202.0
2015-11-10 13:00:00,46.31,46.32,46.26,46.31,131608.0,34.6385,34.646,34.6011,34.6385,131608.0
2015-11-10 13:30:00,46.33,46.4,46.31,46.38,36460.0,34.6535,34.7058,34.6385,34.6909,36460.0
2015-11-10 14:00:00,46.37,46.38,46.32,46.34,53239.0,34.6834,34.6909,34.646,34.661,53239.0
2015-11-10 14:30:00,46.33,46.42,46.33,46.37,44066.0,34.6535,34.7208,34.6535,34.6834,44066.0
2015-11-10 15:00:00,46.36,46.4,46.35,46.36,34915.0,34.6759,34.7058,34.6684,34.6759,34915.0
2015-11-10 15:30:00,46.36,46.39,46.32,46.37,42519.0,34.6759,34.6984,34.646,34.6834,42519.0
2015-11-11 09:30:00,46.81,46.81,46.66,46.66,18577.0,35.0125,35.0125,34.9003,34.9003,18577.0
2015-11-11 10:00:00,46.65,46.66,46.58,46.6,8411.0,34.8928,34.9003,34.8405,34.8554,8411.0
2015-11-11 10:30:00,46.61,46.62,46.5,46.55,14930.0,34.8629,34.8704,34.7806,34.818,14930.0
2015-11-11 11:00:00,46.52,46.61,46.52,46.61,6945.0,34.7956,34.8629,34.7956,34.8629,6945.0
2015-11-11 11:30:00,46.63,46.68,46.61,46.68,33158.0,34.8779,34.9153,34.8629,34.9153,33158.0
2015-11-11 12:00:00,46.65,46.71,46.62,46.7,9845.0,34.8928,34.9377,34.8704,34.9302,9845.0
2015-11-11 12:30:00,46.72,46.75,46.68,46.69,49845.0,34.9452,34.9676,34.9153,34.9227,49845.0
2015-11-11 13:00:00,46.69,46.7,46.6,46.62,23072.0,34.9227,34.9302,34.8554,34.8704,23072.0
2015-11-11 13:30:00,46.6,46.68,46.6,46.63,10929.0,34.8554,34.9153,34.8554,34.8779,10929.0
2015-11-11 14:00:00,46.62,46.68,46.61,46.68,20020.0,34.8704,34.9153,34.8629,34.9153,20020.0
2015-11-11 14:30:00,46.67,46.69,46.58,46.6,31764.0,34.9078,34.9227,34.8405,34.8554,31764.0
2015-11-11 15:00:00,46.56,46.59,46.53,46.58,9720.0,34.8255,34.848,34.8031,34.8405,9720.0
2015-11-11 15:30:00,46.59,46.6,46.54,46.55,44676.0,34.848,34.8554,34.8106,34.818,44676.0
2015-11-12 09:30:00,46.24,46.29,46.16,46.29,23024.0,34.5862,34.6236,34.5263,34.6236,23024.0
2015-11-12 10:00:00,46.27,46.31,46.17,46.24,11814.0,34.6086,34.6385,34.5338,34.5862,11814.0
2015-11-12 10:30:00,46.21,46.33,46.19,46.33,25960.0,34.5637,34.6535,34.5488,34.6535,25960.0
2015-11-12 11:00:00,46.33,46.39,46.18,46.2,29150.0,34.6535,34.6984,34.5413,34.5562,29150.0
2015-11-12 11:30:00,46.19,46.21,46.18,46.21,20629.0,34.5488,34.5637,34.5413,34.5637,20629.0
2015-11-12 12:00:00,46.19,46.23,46.12,46.15,5239.0,34.5488,34.5787,34.4964,34.5188,5239.0
2015-11-12 12:30:00,46.15,46.21,46.13,46.16,12777.0,34.5188,34.5637,34.5039,34.5263,12777.0
2015-11-12 13:00:00,46.18,46.24,46.16,46.21,8630.0,34.5413,34.5862,34.5263,34.5637,8630.0
2015-11-12 13:30:00,46.22,46.24,46.17,46.2,15671.0,34.5712,34.5862,34.5338,34.5562,15671.0
2015-11-12 14:00:00,46.18,46.19,46.11,46.17,10495.0,34.5413,34.5488,34.4889,34.5338,10495.0
2015-11-12 14:30:00,46.17,46.19,46.06,46.1,20083.0,34.5338,34.5488,34.4515,34.4814,20083.0
2015-11-12 15:00:00,46.09,46.14,46.08,46.12,34506.0,34.474,34.5114,34.4665,34.4964,34506.0
2015-11-12 15:30:00,46.1,46.12,46.0,46.02,33818.0,34.4814,34.4964,34.4066,34.4216,33818.0
2015-11-13 09:30:00,45.86,45.86,45.7,45.72,56862.0,34.3019,34.3019,34.1823,34.1972,56862.0
2015-11-13 10:00:00,45.7,45.72,45.51,45.61,11981.0,34.1823,34.1972,34.0401,34.1149,11981.0
2015-11-13 10:30:00,45.59,45.69,45.59,45.67,17397.0,34.1,34.1748,34.1,34.1598,17397.0
2015-11-13 11:00:00,45.65,45.69,45.58,45.68,15946.0,34.1449,34.1748,34.0925,34.1673,15946.0
2015-11-13 11:30:00,45.65,45.73,45.6,45.72,32050.0,34.1449,34.2047,34.1075,34.1972,32050.0
2015-11-13 12:00:00,45.75,45.83,45.74,45.76,7701.0,34.2197,34.2795,34.2122,34.2271,7701.0
2015-11-13 12:30:00,45.76,45.78,45.7,45.73,99559.0,34.2271,34.2421,34.1823,34.2047,99559.0
2015-11-13 13:00:00,45.74,45.76,45.67,45.71,96870.0,34.2122,34.2271,34.1598,34.1897,96870.0
2015-11-13 13:30:00,45.72,45.73,45.67,45.68,25834.0,34.1972,34.2047,34.1598,34.1673,25834.0
2015-11-13 14:00:00,45.7,45.72,45.66,45.66,23666.0,34.1823,34.1972,34.1523,34.1523,23666.0
2015-11-13 14:30:00,45.67,45.7,45.61,45.62,51635.0,34.1598,34.1823,34.1149,34.1224,51635.0
2015-11-13 15:00:00,45.65,45.67,45.59,45.6,23128.0,34.1449,34.1598,34.1,34.1075,23128.0
2015-11-13 15:30:00,45.6,45.67,45.6,45.62,71929.0,34.1075,34.1598,34.1075,34.1224,71929.0
2015-11-16 09:30:00,45.73,45.88,45.67,45.79,29604.0,34.2047,34.3169,34.1598,34.2496,29604.0
2015-11-16 10:00:00,45.77,45.86,45.74,45.8,35457.0,34.2346,34.3019,34.2122,34.2571,35457.0
2015-11-16 10:30:00,45.78,45.84,45.74,45.75,36112.0,34.2421,34.287,34.2122,34.2197,36112.0
2015-11-16 11:00:00,45.79,45.79,45.71,45.71,20775.0,34.2496,34.2496,34.1897,34.1897,20775.0
2015-11-16 11:30:00,45.8,45.85,45.75,45.84,16348.0,34.2571,34.2945,34.2197,34.287,16348.0
2015-11-16 12:00:00,45.83,45.9,45.78,45.88,234867.0,34.2795,34.3319,34.2421,34.3169,234867.0
2015-11-16 12:30:00,45.9,45.95,45.88,45.9,43617.0,34.3319,34.3692,34.3169,34.3319,43617.0
2015-11-16 13:00:00,45.92,46.04,45.89,46.0,58743.0,34.3468,34.4366,34.3244,34.4066,58743.0
2015-11-16 13:30:00,46.0,46.05,45.97,46.03,37056.0,34.4066,34.444,34.3842,34.4291,37056.0
2015-11-16 14:00:00,46.06,46.09,46.04,46.05,52089.0,34.4515,34.474,34.4366,34.444,52089.0
2015-11-16 14:30:00,46.05,46.11,46.04,46.07,71625.0,34.444,34.4889,34.4366,34.459,71625.0
2015-11-16 15:00:00,46.08,46.21,46.07,46.2,34855.0,34.4665,34.5637,34.459,34.5562,34855.0
2015-11-16 15:30:00,46.21,46.23,46.16,46.23,73670.0,34.5637,34.5787,34.5263,34.5787,73670.0
2015-11-17 09:30:00,46.42,46.42,46.3,46.33,21783.0,34.7208,34.7208,34.631,34.6535,21783.0
2015-11-17 10:00:00,46.4,46.42,46.32,46.38,45757.0,34.7058,34.7208,34.646,34.6909,45757.0
2015-11-17 10:30:00,46.37,46.48,46.36,46.46,15025.0,34.6834,34.7657,34.6759,34.7507,15025.0
2015-11-17 11:00:00,46.46,46.48,46.41,46.47,12728.0,34.7507,34.7657,34.7133,34.7582,12728.0
2015-11-17 11:30:00,46.51,46.53,46.46,46.48,22694.0,34.7881,34.8031,34.7507,34.7657,22694.0
2015-11-17 12:00:00,46.5,46.52,46.44,46.46,29730.0,34.7806,34.7956,34.7358,34.7507,29730.0
2015-11-17 12:30:00,46.44,46.46,46.37,46.44,10670.0,34.7358,34.7507,34.6834,34.7358,10670.0
2015-11-17 13:00:00,46.44,46.45,46.34,46.35,14830.0,34.7358,34.7432,34.661,34.6684,14830.0
2015-11-17 13:30:00,46.34,46.43,46.33,46.42,19176.0,34.661,34.7283,34.6535,34.7208,19176.0
2015-11-17 14:00:00,46.42,46.46,46.32,46.32,151168.0,34.7208,34.7507,34.646,34.646,151168.0
2015-11-17 14:30:00,46.32,46.35,46.23,46.33,100790.0,34.646,34.6684,34.5787,34.6535,100790.0
2015-11-17 15:00:00,46.31,46.31,46.22,46.26,62208.0,34.6385,34.6385,34.5712,34.6011,62208.0
2015-11-17 15:30:00,46.31,46.38,46.28,46.31,45343.0,34.6385,34.6909,34.6161,34.6385,45343.0
2015-11-18 09:30:00,46.43,46.47,46.4,46.44,22762.0,34.7283,34.7582,34.7058,34.7358,22762.0
2015-11-18 10:00:00,46.44,46.44,46.36,46.38,9469.0,34.7358,34.7358,34.6759,34.6909,9469.0
2015-11-18 10:30:00,46.4,46.42,46.35,46.4,36340.0,34.7058,34.7208,34.6684,34.7058,36340.0
2015-11-18 11:00:00,46.37,46.43,46.35,46.41,19521.0,34.6834,34.7283,34.6684,34.7133,19521.0
2015-11-18 11:30:00,46.42,46.48,46.39,46.41,29920.0,34.7208,34.7657,34.6984,34.7133,29920.0
2015-11-18 12:00:00,46.41,46.47,46.37,46.43,43906.0,34.7133,34.7582,34.6834,34.7283,43906.0
2015-11-18 12:30:00,46.44,46.45,46.38,46.41,23966.0,34.7358,34.7432,34.6909,34.7133,23966.0
2015-11-18 13:00:00,46.41,46.47,46.4,46.46,29413.0,34.7133,34.7582,34.7058,34.7507,29413.0
2015-11-18 13:30:00,46.45,46.48,46.4,46.43,76533.0,34.7432,34.7657,34.7058,34.7283,76533.0
2015-11-18 14:00:00,46.4,46.6,46.36,46.49,18200.0,34.7058,34.8554,34.6759,34.7732,18200.0
2015-11-18 14:30:00,46.5,46.6,46.47,46.6,26703.0,34.7806,34.8554,34.7582,34.8554,26703.0
2015-11-18 15:00:00,46.63,46.68,46.59,46.66,28633.0,34.8779,34.9153,34.848,34.9003,28633.0
2015-11-18 15:30:00,46.65,46.77,46.65,46.72,104259.0,34.8928,34.9826,34.8928,34.9452,104259.0
2015-11-19 09:30:00,47.01,47.06,46.93,47.0,43737.0,35.1621,35.1995,35.1023,35.1546,43737.0
2015-11-19 10:00:00,47.0,47.04,46.97,46.99,23864.0,35.1546,35.1845,35.1322,35.1471,23864.0
2015-11-19 10:30:00,46.99,47.01,46.93,46.99,11543.0,35.1471,35.1621,35.1023,35.1471,11543.0
2015-11-19 11:00:00,47.01,47.09,47.0,47.09,19256.0,35.1621,35.2219,35.1546,35.2219,19256.0
2015-11-19 11:30:00,47.11,47.11,46.95,46.99,17595.0,35.2369,35.2369,35.1172,35.1471,17595.0
2015-11-19 12:00:00,47.01,47.02,46.98,47.0,13078.0,35.1621,35.1696,35.1397,35.1546,13078.0
2015-11-19 12:30:00,47.0,47.06,46.99,47.06,8138.0,35.1546,35.1995,35.1471,35.1995,8138.0
2015-11-19 13:00:00,47.06,47.08,47.04,47.04,21174.0,35.1995,35.2145,35.1845,35.1845,21174.0
2015-11-19 13:30:00,47.04,47.06,47.02,47.02,12235.0,35.1845,35.1995,35.1696,35.1696,12235.0
2015-11-19 14:00:00,47.02,47.03,46.97,47.01,21451.0,35.1696,35.1771,35.1322,35.1621,21451.0
2015-11-19 14:30:00,47.01,47.05,46.99,47.03,77289.0,35.1621,35.192,35.1471,35.1771,77289.0
2015-11-19 15:00:00,47.02,47.04,46.99,47.04,23508.0,35.1696,35.1845,35.1471,35.1845,23508.0
2015-11-19 15:30:00,47.03,47.04,46.99,46.99,60140.0,35.1771,35.1845,35.1471,35.1471,60140.0
2015-11-20 09:30:00,47.22,47.29,47.13,47.23,38918.0,35.3192,35.3715,35.2519,35.3267,38918.0
2015-11-20 10:00:00,47.23,47.24,47.13,47.13,33949.0,35.3267,35.3341,35.2519,35.2519,33949.0
2015-11-20 10:30:00,47.14,47.15,47.06,47.06,18853.0,35.2593,35.2668,35.1995,35.1995,18853.0
2015-11-20 11:00:00,47.06,47.09,47.02,47.07,39082.0,35.1995,35.2219,35.1696,35.207,39082.0
2015-11-20 11:30:00,47.05,47.07,47.03,47.06,9974.0,35.192,35.207,35.1771,35.1995,9974.0
2015-11-20 12:00:00,47.03,47.04,46.99,47.01,11774.0,35.1771,35.1845,35.1471,35.1621,11774.0
2015-11-20 12:30:00,47.03,47.05,46.99,47.05,26303.0,35.1771,35.192,35.1471,35.192,26303.0
2015-11-20 13:00:00,47.03,47.07,47.03,47.05,11971.0,35.1771,35.207,35.1771,35.192,11971.0
2015-11-20 13:30:00,47.05,47.05,47.02,47.03,16430.0,35.192,35.192,35.1696,35.1771,16430.0
2015-11-20 14:00:00,47.03,47.06,47.02,47.03,7758.0,35.1771,35.1995,35.1696,35.1771,7758.0
2015-11-20 14:30:00,47.03,47.04,47.0,47.0,21439.0,35.1771,35.1845,35.1546,35.1546,21439.0
2015-11-20 15:00:00,46.98,47.0,46.94,46.97,112975.0,35.1397,35.1546,35.1097,35.1322,112975.0
2015-11-20 15:30:00,46.98,47.02,46.94,46.96,31411.0,35.1397,35.1696,35.1097,35.1247,31411.0
2015-11-23 09:30:00,46.86,46.88,46.76,46.82,127124.0,35.0499,35.0649,34.9751,35.02,127124.0
2015-11-23 10:00:00,46.81,46.92,46.78,46.89,15310.0,35.0125,35.0948,34.9901,35.0723,15310.0
2015-11-23 10:30:00,46.9,46.9,46.85,46.89,27863.0,35.0798,35.0798,35.0424,35.0723,27863.0
2015-11-23 11:00:00,46.9,46.9,46.84,46.84,11745.0,35.0798,35.0798,35.0349,35.0349,11745.0
2015-11-23 11:30:00,46.85,46.85,46.77,46.84,42242.0,35.0424,35.0424,34.9826,35.0349,42242.0
2015-11-23 12:00:00,46.84,46.85,46.79,46.8,11456.0,35.0349,35.0424,34.9975,35.005,11456.0
2015-11-23 12:30:00,46.77,46.81,46.77,46.8,12706.0,34.9826,35.0125,34.9826,35.005,12706.0
2015-11-23 13:00:00,46.8,46.82,46.78,46.79,11997.0,35.005,35.02,34.9901,34.9975,11997.0
2015-11-23 13:30:00,46.78,46.8,46.71,46.72,72902.0,34.9901,35.005,34.9377,34.9452,72902.0
2015-11-23 14:00:00,46.71,46.71,46.52,46.58,381551.0,34.9377,34.9377,34.7956,34.8405,381551.0
2015-11-23 14:30:00,46.58,46.6,46.54,46.58,203772.0,34.8405,34.8554,34.8106,34.8405,203772.0
2015-11-23 15:00:00,46.58,46.59,46.54,46.57,762767.0,34.8405,34.848,34.8106,34.833,762767.0
2015-11-23 15:30:00,46.58,46.6,46.55,46.56,373979.0,34.8405,34.8554,34.818,34.8255,373979.0
2015-11-24 09:30:00,46.39,46.46,46.34,46.4,132418.0,34.6984,34.7507,34.661,34.7058,132418.0
2015-11-24 10:00:00,46.39,46.43,46.32,46.32,289076.0,34.6984,34.7283,34.646,34.646,289076.0
2015-11-24 10:30:00,46.32,46.32,46.23,46.27,680768.0,34.646,34.646,34.5787,34.6086,680768.0
2015-11-24 11:00:00,46.27,46.4,46.26,46.39,36341.0,34.6086,34.7058,34.6011,34.6984,36341.0
2015-11-24 11:30:00,46.39,46.52,46.39,46.51,37676.0,34.6984,34.7956,34.6984,34.7881,37676.0
2015-11-24 12:00:00,46.51,46.58,46.5,46.5,82523.0,34.7881,34.8405,34.7806,34.7806,82523.0
2015-11-24 12:30:00,46.54,46.55,46.5,46.51,13788.0,34.8106,34.818,34.7806,34.7881,13788.0
2015-11-24 13:00:00,46.52,46.65,46.52,46.64,19206.0,34.7956,34.8928,34.7956,34.8853,19206.0
2015-11-24 13:30:00,46.66,46.67,46.63,46.64,17888.0,34.9003,34.9078,34.8779,34.8853,17888.0
2015-11-24 14:00:00,46.64,46.69,46.6,46.64,291030.0,34.8853,34.9227,34.8554,34.8853,291030.0
2015-11-24 14:30:00,46.64,46.68,46.6,46.68,39702.0,34.8853,34.9153,34.8554,34.9153,39702.0
2015-11-24 15:00:00,46.68,46.71,46.65,46.65,17582.0,34.9153,34.9377,34.8928,34.8928,17582.0
2015-11-24 15:30:00,46.65,46.66,46.61,46.65,42450.0,34.8928,34.9003,34.8629,34.8928,42450.0
2015-11-25 09:30:00,46.65,46.67,46.47,46.58,27359.0,34.8928,34.9078,34.7582,34.8405,27359.0
2015-11-25 10:00:00,46.58,46.61,46.54,46.56,52201.0,34.8405,34.8629,34.8106,34.8255,52201.0
2015-11-25 10:30:00,46.59,46.67,46.59,46.62,21809.0,34.848,34.9078,34.848,34.8704,21809.0
2015-11-25 11:00:00,46.62,46.66,46.61,46.64,26193.0,34.8704,34.9003,34.8629,34.8853,26193.0
2015-11-25 11:30:00,46.65,46.68,46.6,46.68,21107.0,34.8928,34.9153,34.8554,34.9153,21107.0
2015-11-25 12:00:00,46.67,46.71,46.67,46.7,22969.0,34.9078,34.9377,34.9078,34.9302,22969.0
2015-11-25 12:30:00,46.69,46.72,46.69,46.69,13076.0,34.9227,34.9452,34.9227,34.9227,13076.0
2015-11-25 13:00:00,46.7,46.7,46.65,46.68,38735.0,34.9302,34.9302,34.8928,34.9153,38735.0
2015-11-25 13:30:00,46.67,46.69,46.64,46.65,23957.0,34.9078,34.9227,34.8853,34.8928,23957.0
2015-11-25 14:00:00,46.68,46.68,46.64,46.66,55956.0,34.9153,34.9153,34.8853,34.9003,55956.0
2015-11-25 14:30:00,46.65,46.67,46.64,46.64,21243.0,34.8928,34.9078,34.8853,34.8853,21243.0
2015-11-25 15:00:00,46.65,46.69,46.65,46.68,42965.0,34.8928,34.9227,34.8928,34.9153,42965.0
2015-11-25 15:30:00,46.68,46.68,46.62,46.62,34627.0,34.9153,34.9153,34.8704,34.8704,34627.0
2015-11-27 09:30:00,46.6,46.64,46.46,46.47,42706.0,34.8554,34.8853,34.7507,34.7582,42706.0
2015-11-27 10:00:00,46.5,46.51,46.44,46.48,13158.0,34.7806,34.7881,34.7358,34.7657,13158.0
2015-11-27 10:30:00,46.45,46.49,46.43,46.49,15894.0,34.7432,34.7732,34.7283,34.7732,15894.0
2015-11-27 11:00:00,46.47,46.52,46.47,46.49,12072.0,34.7582,34.7956,34.7582,34.7732,12072.0
2015-11-27 11:30:00,46.51,46.53,46.48,46.49,10284.0,34.7881,34.8031,34.7657,34.7732,10284.0
2015-11-27 12:00:00,46.48,46.51,46.46,46.48,14277.0,34.7657,34.7881,34.7507,34.7657,14277.0
2015-11-27 12:30:00,46.48,46.5,46.44,46.45,20127.0,34.7657,34.7806,34.7358,34.7432,20127.0
2015-11-30 09:30:00,46.54,46.62,46.43,46.48,48343.0,34.8106,34.8704,34.7283,34.7657,48343.0
2015-11-30 10:00:00,46.46,46.49,46.42,46.47,34651.0,34.7507,34.7732,34.7208,34.7582,34651.0
2015-11-30 10:30:00,46.47,46.54,46.45,46.49,22866.0,34.7582,34.8106,34.7432,34.7732,22866.0
2015-11-30 11:00:00,46.47,46.56,46.45,46.46,26140.0,34.7582,34.8255,34.7432,34.7507,26140.0
2015-11-30 11:30:00,46.46,46.49,46.41,46.43,12131.0,34.7507,34.7732,34.7133,34.7283,12131.0
2015-11-30 12:00:00,46.41,46.47,46.41,46.43,9772.0,34.7133,34.7582,34.7133,34.7283,9772.0
2015-11-30 12:30:00,46.44,46.45,46.39,46.41,14245.0,34.7358,34.7432,34.6984,34.7133,14245.0
2015-11-30 13:00:00,46.41,46.48,46.41,46.47,25063.0,34.7133,34.7657,34.7133,34.7582,25063.0
2015-11-30 13:30:00,46.48,46.54,46.46,46.53,13467.0,34.7657,34.8106,34.7507,34.8031,13467.0
2015-11-30 14:00:00,46.53,46.54,46.5,46.5,24086.0,34.8031,34.8106,34.7806,34.7806,24086.0
2015-11-30 14:30:00,46.5,46.52,46.46,46.49,44687.0,34.7806,34.7956,34.7507,34.7732,44687.0
2015-11-30 15:00:00,46.45,46.49,46.42,46.42,89115.0,34.7432,34.7732,34.7208,34.7208,89115.0
2015-11-30 15:30:00,46.43,46.48,46.4,46.45,73247.0,34.7283,34.7657,34.7058,34.7432,73247.0
2015-12-01 09:30:00,46.69,46.88,46.69,46.85,28335.0,34.9227,35.0649,34.9227,35.0424,28335.0
2015-12-01 10:00:00,46.84,46.87,46.73,46.82,52759.0,35.0349,35.0574,34.9527,35.02,52759.0
2015-12-01 10:30:00,46.82,46.85,46.78,46.82,49072.0,35.02,35.0424,34.9901,35.02,49072.0
2015-12-01 11:00:00,46.82,46.82,46.74,46.77,68386.0,35.02,35.02,34.9601,34.9826,68386.0
2015-12-01 11:30:00,46.79,46.82,46.74,46.78,51412.0,34.9975,35.02,34.9601,34.9901,51412.0
2015-12-01 12:00:00,46.79,46.82,46.77,46.82,78647.0,34.9975,35.02,34.9826,35.02,78647.0
2015-12-01 12:30:00,46.79,46.83,46.79,46.82,22483.0,34.9975,35.0275,34.9975,35.02,22483.0
2015-12-01 13:00:00,46.81,46.84,46.78,46.79,9151.0,35.0125,35.0349,34.9901,34.9975,9151.0
2015-12-01 13:30:00,46.79,46.83,46.75,46.81,148874.0,34.9975,35.0275,34.9676,35.0125,148874.0
2015-12-01 14:00:00,46.82,46.88,46.8,46.87,71549.0,35.02,35.0649,35.005,35.0574,71549.0
2015-12-01 14:30:00,46.86,46.91,46.85,46.88,98819.0,35.0499,35.0873,35.0424,35.0649,98819.0
2015-12-01 15:00:00,46.9,46.92,46.88,46.92,72508.0,35.0798,35.0948,35.0649,35.0948,72508.0
2015-12-01 15:30:00,46.91,46.96,46.89,46.94,176951.0,35.0873,35.1247,35.0723,35.1097,176951.0
2015-12-02 09:30:00,46.82,46.82,46.69,46.75,88479.0,35.02,35.02,34.9227,34.9676,88479.0
2015-12-02 10:00:00,46.77,46.82,46.71,46.74,22567.0,34.9826,35.02,34.9377,34.9601,22567.0
2015-12-02 10:30:00,46.72,46.77,46.68,46.7,29134.0,34.9452,34.9826,34.9153,34.9302,29134.0
2015-12-02 11:00:00,46.67,46.68,46.61,46.62,24389.0,34.9078,34.9153,34.8629,34.8704,24389.0
2015-12-02 11:30:00,46.62,46.66,46.58,46.63,50232.0,34.8704,34.9003,34.8405,34.8779,50232.0
2015-12-02 12:00:00,46.6,46.62,46.55,46.55,17495.0,34.8554,34.8704,34.818,34.818,17495.0
2015-12-02 12:30:00,46.56,46.64,46.56,46.62,16868.0,34.8255,34.8853,34.8255,34.8704,16868.0
2015-12-02 13:00:00,46.62,46.67,46.59,46.63,18027.0,34.8704,34.9078,34.848,34.8779,18027.0
2015-12-02 13:30:00,46.62,46.64,46.57,46.59,26153.0,34.8704,34.8853,34.833,34.848,26153.0
2015-12-02 14:00:00,46.58,46.58,46.46,46.49,71229.0,34.8405,34.8405,34.7507,34.7732,71229.0
2015-12-02 14:30:00,46.47,46.47,46.36,46.36,119273.0,34.7582,34.7582,34.6759,34.6759,119273.0
2015-12-02 15:00:00,46.37,46.53,46.36,46.49,48154.0,34.6834,34.8031,34.6759,34.7732,48154.0
2015-12-02 15:30:00,46.48,46.5,46.4,46.46,82473.0,34.7657,34.7806,34.7058,34.7507,82473.0
2015-12-03 09:30:00,46.81,46.81,46.44,46.51,25542.0,35.0125,35.0125,34.7358,34.7881,25542.0
2015-12-03 10:00:00,46.51,46.52,46.34,46.36,38428.0,34.7881,34.7956,34.661,34.6759,38428.0
2015-12-03 10:30:00,46.38,46.44,46.32,46.4,16324.0,34.6909,34.7358,34.646,34.7058,16324.0
2015-12-03 11:00:00,46.38,46.49,46.36,46.46,12935.0,34.6909,34.7732,34.6759,34.7507,12935.0
2015-12-03 11:30:00,46.48,46.48,46.35,46.35,66903.0,34.7657,34.7657,34.6684,34.6684,66903.0
2015-12-03 12:00:00,46.35,46.36,46.16,46.16,99191.0,34.6684,34.6759,34.5263,34.5263,99191.0
2015-12-03 12:30:00,46.19,46.28,46.18,46.19,8951.0,34.5488,34.6161,34.5413,34.5488,8951.0
2015-12-03 13:00:00,46.2,46.34,46.19,46.31,21176.0,34.5562,34.661,34.5488,34.6385,21176.0
2015-12-03 13:30:00,46.3,46.3,46.13,46.13,165685.0,34.631,34.631,34.5039,34.5039,165685.0
2015-12-03 14:00:00,46.12,46.16,46.05,46.08,203568.0,34.4964,34.5263,34.444,34.4665,203568.0
2015-12-03 14:30:00,46.09,46.24,46.05,46.23,130870.0,34.474,34.5862,34.444,34.5787,130870.0
2015-12-03 15:00:00,46.24,46.26,46.14,46.15,74702.0,34.5862,34.6011,34.5114,34.5188,74702.0
2015-12-03 15:30:00,46.15,46.23,46.09,46.23,102766.0,34.5188,34.5787,34.474,34.5787,102766.0
2015-12-04 09:30:00,46.16,46.31,46.06,46.26,38760.0,34.5263,34.6385,34.4515,34.6011,38760.0
2015-12-04 10:00:00,46.26,46.39,46.22,46.38,16006.0,34.6011,34.6984,34.5712,34.6909,16006.0
2015-12-04 10:30:00,46.32,46.39,46.31,46.33,77168.0,34.646,34.6984,34.6385,34.6535,77168.0
2015-12-04 11:00:00,46.33,46.38,46.3,46.31,19391.0,34.6535,34.6909,34.631,34.6385,19391.0
2015-12-04 11:30:00,46.25,46.31,46.22,46.22,14458.0,34.5936,34.6385,34.5712,34.5712,14458.0
2015-12-04 12:00:00,46.22,46.27,46.2,46.22,23441.0,34.5712,34.6086,34.5562,34.5712,23441.0
2015-12-04 12:30:00,46.22,46.45,46.22,46.44,23563.0,34.5712,34.7432,34.5712,34.7358,23563.0
2015-12-04 13:00:00,46.45,46.56,46.45,46.53,17526.0,34.7432,34.8255,34.7432,34.8031,17526.0
2015-12-04 13:30:00,46.55,46.59,46.5,46.59,15623.0,34.818,34.848,34.7806,34.848,15623.0
2015-12-04 14:00:00,46.59,46.59,46.5,46.55,12810.0,34.848,34.848,34.7806,34.818,12810.0
2015-12-04 14:30:00,46.57,46.64,46.53,46.64,29759.0,34.833,34.8853,34.8031,34.8853,29759.0
2015-12-04 15:00:00,46.62,46.66,46.59,46.62,124495.0,34.8704,34.9003,34.848,34.8704,124495.0
2015-12-04 15:30:00,46.61,46.63,46.56,46.61,66340.0,34.8629,34.8779,34.8255,34.8629,66340.0
2015-12-07 09:30:00,46.3,46.3,46.19,46.2,45036.0,34.631,34.631,34.5488,34.5562,45036.0
2015-12-07 10:00:00,46.18,46.19,46.1,46.1,26845.0,34.5413,34.5488,34.4814,34.4814,26845.0
2015-12-07 10:30:00,46.11,46.11,46.01,46.06,68292.0,34.4889,34.4889,34.4141,34.4515,68292.0
2015-12-07 11:00:00,46.03,46.06,45.96,45.96,58202.0,34.4291,34.4515,34.3767,34.3767,58202.0
2015-12-07 11:30:00,46.0,46.11,46.0,46.09,37339.0,34.4066,34.4889,34.4066,34.474,37339.0
2015-12-07 12:00:00,46.11,46.12,46.04,46.05,19608.0,34.4889,34.4964,34.4366,34.444,19608.0
2015-12-07 12:30:00,46.05,46.06,45.98,46.0,11365.0,34.444,34.4515,34.3917,34.4066,11365.0
2015-12-07 13:00:00,46.0,46.05,45.96,46.03,31749.0,34.4066,34.444,34.3767,34.4291,31749.0
2015-12-07 13:30:00,46.04,46.04,45.95,46.01,33126.0,34.4366,34.4366,34.3692,34.4141,33126.0
2015-12-07 14:00:00,46.0,46.07,46.0,46.05,42096.0,34.4066,34.459,34.4066,34.444,42096.0
2015-12-07 14:30:00,46.05,46.08,46.0,46.01,36568.0,34.444,34.4665,34.4066,34.4141,36568.0
2015-12-07 15:00:00,46.01,46.05,45.97,46.04,60360.0,34.4141,34.444,34.3842,34.4366,60360.0
2015-12-07 15:30:00,46.05,46.13,46.03,46.11,126843.0,34.444,34.5039,34.4291,34.4889,126843.0
2015-12-08 09:30:00,45.32,45.41,45.2,45.29,112713.0,33.898,33.9653,33.8083,33.8756,112713.0
2015-12-08 10:00:00,45.29,45.36,45.22,45.25,30950.0,33.8756,33.9279,33.8232,33.8457,30950.0
2015-12-08 10:30:00,45.31,45.45,45.31,45.43,16725.0,33.8905,33.9953,33.8905,33.9803,16725.0
2015-12-08 11:00:00,45.45,45.53,45.39,45.39,68857.0,33.9953,34.0551,33.9504,33.9504,68857.0
2015-12-08 11:30:00,45.39,45.39,45.3,45.35,36430.0,33.9504,33.9504,33.8831,33.9205,36430.0
2015-12-08 12:00:00,45.37,45.37,45.28,45.31,16829.0,33.9354,33.9354,33.8681,33.8905,16829.0
2015-12-08 12:30:00,45.3,45.37,45.27,45.37,38773.0,33.8831,33.9354,33.8606,33.9354,38773.0
2015-12-08 13:00:00,45.39,45.39,45.28,45.32,26408.0,33.9504,33.9504,33.8681,33.898,26408.0
2015-12-08 13:30:00,45.34,45.38,45.34,45.37,25923.0,33.913,33.9429,33.913,33.9354,25923.0
2015-12-08 14:00:00,45.37,45.47,45.37,45.4,27106.0,33.9354,34.0102,33.9354,33.9579,27106.0
2015-12-08 14:30:00,45.4,45.44,45.37,45.39,121492.0,33.9579,33.9878,33.9354,33.9504,121492.0
2015-12-08 15:00:00,45.38,45.4,45.32,45.32,34976.0,33.9429,33.9579,33.898,33.898,34976.0
2015-12-08 15:30:00,45.34,45.45,45.34,45.43,68251.0,33.913,33.9953,33.913,33.9803,68251.0
2015-12-09 09:30:00,45.5,45.66,45.4,45.62,71933.0,34.0327,34.1523,33.9579,34.1224,71933.0
2015-12-09 10:00:00,45.62,45.76,45.61,45.67,19697.0,34.1224,34.2271,34.1149,34.1598,19697.0
2015-12-09 10:30:00,45.7,45.84,45.69,45.77,29923.0,34.1823,34.287,34.1748,34.2346,29923.0
2015-12-09 11:00:00,45.75,45.76,45.61,45.63,29073.0,34.2197,34.2271,34.1149,34.1299,29073.0
2015-12-09 11:30:00,45.62,45.62,45.38,45.42,73350.0,34.1224,34.1224,33.9429,33.9728,73350.0
2015-12-09 12:00:00,45.43,45.46,45.27,45.28,16918.0,33.9803,34.0027,33.8606,33.8681,16918.0
2015-12-09 12:30:00,45.26,45.27,45.12,45.14,17056.0,33.8531,33.8606,33.7484,33.7634,17056.0
2015-12-09 13:00:00,45.15,45.25,45.15,45.17,25991.0,33.7709,33.8457,33.7709,33.7858,25991.0
2015-12-09 13:30:00,45.17,45.27,45.13,45.23,39624.0,33.7858,33.8606,33.7559,33.8307,39624.0
2015-12-09 14:00:00,45.22,45.23,45.16,45.19,281808.0,33.8232,33.8307,33.7784,33.8008,281808.0
2015-12-09 14:30:00,45.19,45.27,45.18,45.2,214696.0,33.8008,33.8606,33.7933,33.8083,214696.0
2015-12-09 15:00:00,45.18,45.34,45.17,45.3,37545.0,33.7933,33.913,33.7858,33.8831,37545.0
2015-12-09 15:30:00,45.31,45.39,45.25,45.31,151898.0,33.8905,33.9504,33.8457,33.8905,151898.0
2015-12-10 09:30:00,45.45,45.46,45.29,45.38,76772.0,33.9953,34.0027,33.8756,33.9429,76772.0
2015-12-10 10:00:00,45.41,45.42,45.31,45.39,32611.0,33.9653,33.9728,33.8905,33.9504,32611.0
2015-12-10 10:30:00,45.4,45.51,45.38,45.43,102962.0,33.9579,34.0401,33.9429,33.9803,102962.0
2015-12-10 11:00:00,45.42,45.45,45.36,45.39,31572.0,33.9728,33.9953,33.9279,33.9504,31572.0
2015-12-10 11:30:00,45.36,45.37,45.27,45.31,48346.0,33.9279,33.9354,33.8606,33.8905,48346.0
2015-12-10 12:00:00,45.31,45.35,45.22,45.3,18190.0,33.8905,33.9205,33.8232,33.8831,18190.0
2015-12-10 12:30:00,45.3,45.35,45.23,45.34,18090.0,33.8831,33.9205,33.8307,33.913,18090.0
2015-12-10 13:00:00,45.36,45.36,45.32,45.33,67299.0,33.9279,33.9279,33.898,33.9055,67299.0
2015-12-10 13:30:00,45.34,45.38,45.33,45.33,121502.0,33.913,33.9429,33.9055,33.9055,121502.0
2015-12-10 14:00:00,45.33,45.44,45.32,45.42,112049.0,33.9055,33.9878,33.898,33.9728,112049.0
2015-12-10 14:30:00,45.44,45.46,45.36,45.37,118818.0,33.9878,34.0027,33.9279,33.9354,118818.0
2015-12-10 15:00:00,45.37,45.4,45.25,45.28,190594.0,33.9354,33.9579,33.8457,33.8681,190594.0
2015-12-10 15:30:00,45.27,45.3,45.19,45.22,141837.0,33.8606,33.8831,33.8008,33.8232,141837.0
2015-12-11 09:30:00,44.68,44.69,44.41,44.45,133052.0,33.4193,33.4268,33.2174,33.2473,133052.0
2015-12-11 10:00:00,44.46,44.56,44.4,44.56,29253.0,33.2548,33.3296,33.2099,33.3296,29253.0
2015-12-11 10:30:00,44.56,44.61,44.49,44.5,27588.0,33.3296,33.367,33.2772,33.2847,27588.0
2015-12-11 11:00:00,44.49,44.6,44.46,44.5,86264.0,33.2772,33.3595,33.2548,33.2847,86264.0
2015-12-11 11:30:00,44.5,44.56,44.45,44.5,128559.0,33.2847,33.3296,33.2473,33.2847,128559.0
2015-12-11 12:00:00,44.46,44.47,44.34,44.34,75164.0,33.2548,33.2623,33.165,33.165,75164.0
2015-12-11 12:30:00,44.35,44.37,44.31,44.34,27399.0,33.1725,33.1875,33.1426,33.165,27399.0
2015-12-11 13:00:00,44.34,44.43,44.34,44.35,139640.0,33.165,33.2323,33.165,33.1725,139640.0
2015-12-11 13:30:00,44.36,44.42,44.34,44.38,248343.0,33.18,33.2249,33.165,33.1949,248343.0
2015-12-11 14:00:00,44.4,44.45,44.37,44.4,142922.0,33.2099,33.2473,33.1875,33.2099,142922.0
2015-12-11 14:30:00,44.4,44.43,44.37,44.38,96394.0,33.2099,33.2323,33.1875,33.1949,96394.0
2015-12-11 15:00:00,44.38,44.41,44.22,44.29,161875.0,33.1949,33.2174,33.0753,33.1276,161875.0
2015-12-11 15:30:00,44.27,44.32,44.24,44.29,199198.0,33.1127,33.1501,33.0902,33.1276,199198.0
2015-12-14 09:30:00,44.37,44.59,44.36,44.36,112344.0,33.1875,33.352,33.18,33.18,112344.0
2015-12-14 10:00:00,44.37,44.49,44.19,44.2,51353.0,33.1875,33.2772,33.0528,33.0603,51353.0
2015-12-14 10:30:00,44.19,44.29,44.19,44.24,22328.0,33.0528,33.1276,33.0528,33.0902,22328.0
2015-12-14 11:00:00,44.26,44.26,44.04,44.04,64857.0,33.1052,33.1052,32.9406,32.9406,64857.0
2015-12-14 11:30:00,44.04,44.13,43.98,44.13,47218.0,32.9406,33.0079,32.8957,33.0079,47218.0
2015-12-14 12:00:00,44.15,44.32,44.11,44.29,50313.0,33.0229,33.1501,32.993,33.1276,50313.0
2015-12-14 12:30:00,44.33,44.37,44.22,44.37,39565.0,33.1575,33.1875,33.0753,33.1875,39565.0
2015-12-14 13:00:00,44.38,44.4,44.24,44.25,26489.0,33.1949,33.2099,33.0902,33.0977,26489.0
2015-12-14 13:30:00,44.23,44.28,44.16,44.23,65841.0,33.0827,33.1201,33.0304,33.0827,65841.0
2015-12-14 14:00:00,44.23,44.33,44.19,44.27,65482.0,33.0827,33.1575,33.0528,33.1127,65482.0
2015-12-14 14:30:00,44.27,44.33,44.23,44.32,62678.0,33.1127,33.1575,33.0827,33.1501,62678.0
2015-12-14 15:00:00,44.3,44.32,44.21,44.3,351247.0,33.1351,33.1501,33.0678,33.1351,351247.0
2015-12-14 15:30:00,44.28,44.43,44.27,44.41,83522.0,33.1201,33.2323,33.1127,33.2174,83522.0
2015-12-15 09:30:00,44.69,44.95,44.69,44.92,55126.0,33.4268,33.6213,33.4268,33.5988,55126.0
2015-12-15 10:00:00,44.91,44.91,44.78,44.84,25918.0,33.5914,33.5914,33.4941,33.539,25918.0
2015-12-15 10:30:00,44.83,44.84,44.76,44.78,37178.0,33.5315,33.539,33.4792,33.4941,37178.0
2015-12-15 11:00:00,44.74,44.82,44.73,44.81,43688.0,33.4642,33.524,33.4567,33.5166,43688.0
2015-12-15 11:30:00,44.76,44.78,44.67,44.72,42187.0,33.4792,33.4941,33.4118,33.4492,42187.0
2015-12-15 12:00:00,44.71,44.83,44.69,44.81,128879.0,33.4418,33.5315,33.4268,33.5166,128879.0
2015-12-15 12:30:00,44.82,44.91,44.81,44.9,183932.0,33.524,33.5914,33.5166,33.5839,183932.0
2015-12-15 13:00:00,44.91,44.91,44.82,44.83,64934.0,33.5914,33.5914,33.524,33.5315,64934.0
2015-12-15 13:30:00,44.78,44.87,44.75,44.86,95955.0,33.4941,33.5614,33.4717,33.554,95955.0
2015-12-15 14:00:00,44.86,44.88,44.83,44.84,282850.0,33.554,33.5689,33.5315,33.539,282850.0
2015-12-15 14:30:00,44.86,44.9,44.84,44.84,33267.0,33.554,33.5839,33.539,33.539,33267.0
2015-12-15 15:00:00,44.86,44.87,44.76,44.77,191012.0,33.554,33.5614,33.4792,33.4866,191012.0
2015-12-15 15:30:00,44.76,44.8,44.71,44.79,659920.0,33.4792,33.5091,33.4418,33.5016,659920.0
2015-12-16 09:30:00,45.18,45.28,45.18,45.24,95777.0,33.7933,33.8681,33.7933,33.8382,95777.0
2015-12-16 10:00:00,45.24,45.26,45.2,45.22,120466.0,33.8382,33.8531,33.8083,33.8232,120466.0
2015-12-16 10:30:00,45.21,45.21,45.12,45.18,118189.0,33.8158,33.8158,33.7484,33.7933,118189.0
2015-12-16 11:00:00,45.15,45.17,45.07,45.07,49952.0,33.7709,33.7858,33.711,33.711,49952.0
2015-12-16 11:30:00,45.09,45.18,45.08,45.18,20956.0,33.726,33.7933,33.7185,33.7933,20956.0
2015-12-16 12:00:00,45.17,45.22,45.17,45.22,58713.0,33.7858,33.8232,33.7858,33.8232,58713.0
2015-12-16 12:30:00,45.23,45.26,45.2,45.21,20803.0,33.8307,33.8531,33.8083,33.8158,20803.0
2015-12-16 13:00:00,45.2,45.29,45.19,45.29,34265.0,33.8083,33.8756,33.8008,33.8756,34265.0
2015-12-16 13:30:00,45.29,45.36,45.21,45.35,40427.0,33.8756,33.9279,33.8158,33.9205,40427.0
2015-12-16 14:00:00,45.35,45.46,45.15,45.4,81701.0,33.9205,34.0027,33.7709,33.9579,81701.0
2015-12-16 14:30:00,45.33,45.78,45.31,45.77,163835.0,33.9055,34.2421,33.8905,34.2346,163835.0
2015-12-16 15:00:00,45.77,45.79,45.57,45.67,115035.0,34.2346,34.2496,34.085,34.1598,115035.0
2015-12-16 15:30:00,45.66,45.76,45.65,45.7,159737.0,34.1523,34.2271,34.1449,34.1823,159737.0
2015-12-17 09:30:00,45.62,45.62,45.37,45.49,113804.0,34.1224,34.1224,33.9354,34.0252,113804.0
2015-12-17 10:00:00,45.45,45.46,45.35,45.42,60688.0,33.9953,34.0027,33.9205,33.9728,60688.0
2015-12-17 10:30:00,45.43,45.45,45.25,45.28,38349.0,33.9803,33.9953,33.8457,33.8681,38349.0
2015-12-17 11:00:00,45.26,45.29,45.13,45.19,40434.0,33.8531,33.8756,33.7559,33.8008,40434.0
2015-12-17 11:30:00,45.19,45.25,45.15,45.18,79020.0,33.8008,33.8457,33.7709,33.7933,79020.0
2015-12-17 12:00:00,45.18,45.24,45.14,45.2,14172.0,33.7933,33.8382,33.7634,33.8083,14172.0
2015-12-17 12:30:00,45.18,45.21,45.09,45.2,48459.0,33.7933,33.8158,33.726,33.8083,48459.0
2015-12-17 13:00:00,45.19,45.28,45.16,45.25,31898.0,33.8008,33.8681,33.7784,33.8457,31898.0
2015-12-17 13:30:00,45.25,45.29,45.21,45.27,35098.0,33.8457,33.8756,33.8158,33.8606,35098.0
2015-12-17 14:00:00,45.27,45.29,45.2,45.22,48116.0,33.8606,33.8756,33.8083,33.8232,48116.0
2015-12-17 14:30:00,45.21,45.22,45.12,45.17,98327.0,33.8158,33.8232,33.7484,33.7858,98327.0
2015-12-17 15:00:00,45.18,45.22,45.11,45.14,64729.0,33.7933,33.8232,33.741,33.7634,64729.0
2015-12-17 15:30:00,45.14,45.21,45.05,45.05,74820.0,33.7634,33.8158,33.6961,33.6961,74820.0
2015-12-18 09:30:00,44.99,44.99,44.89,44.94,82959.0,33.6512,33.6512,33.5764,33.6138,82959.0
2015-12-18 10:00:00,44.95,44.97,44.86,44.91,37581.0,33.6213,33.6362,33.554,33.5914,37581.0
2015-12-18 10:30:00,44.88,44.95,44.82,44.95,27494.0,33.5689,33.6213,33.524,33.6213,27494.0
2015-12-18 11:00:00,44.94,45.01,44.92,44.97,26057.0,33.6138,33.6662,33.5988,33.6362,26057.0
2015-12-18 11:30:00,44.97,45.0,44.87,44.88,46504.0,33.6362,33.6587,33.5614,33.5689,46504.0
2015-12-18 12:00:00,44.89,44.92,44.82,44.84,25342.0,33.5764,33.5988,33.524,33.539,25342.0
2015-12-18 12:30:00,44.81,44.83,44.78,44.78,46382.0,33.5166,33.5315,33.4941,33.4941,46382.0
2015-12-18 13:00:00,44.8,44.87,44.75,44.75,222033.0,33.5091,33.5614,33.4717,33.4717,222033.0
2015-12-18 13:30:00,44.76,44.83,44.73,44.83,58731.0,33.4792,33.5315,33.4567,33.5315,58731.0
2015-12-18 14:00:00,44.81,44.91,44.81,44.91,66160.0,33.5166,33.5914,33.5166,33.5914,66160.0
2015-12-18 14:30:00,44.88,44.92,44.83,44.85,52158.0,33.5689,33.5988,33.5315,33.5465,52158.0
2015-12-18 15:00:00,44.87,44.88,44.75,44.82,73346.0,33.5614,33.5689,33.4717,33.524,73346.0
2015-12-18 15:30:00,44.82,44.87,44.74,44.74,127214.0,33.524,33.5614,33.4642,33.4642,127214.0
2015-12-21 09:30:00,44.96,44.98,44.78,44.79,74847.0,33.8899,33.9049,33.7542,33.7617,74847.0
2015-12-21 10:00:00,44.8,44.9,44.79,44.86,41146.0,33.7693,33.8446,33.7617,33.8145,41146.0
2015-12-21 10:30:00,44.88,44.89,44.71,44.72,34712.0,33.8296,33.8371,33.7014,33.709,34712.0
2015-12-21 11:00:00,44.74,44.74,44.55,44.59,35052.0,33.724,33.724,33.5808,33.611,35052.0
2015-12-21 11:30:00,44.59,44.59,44.43,44.51,74408.0,33.611,33.611,33.4904,33.5507,74408.0
2015-12-21 12:00:00,44.52,44.52,44.45,44.48,47129.0,33.5582,33.5582,33.5054,33.5281,47129.0
2015-12-21 12:30:00,44.48,44.58,44.47,44.57,38415.0,33.5281,33.6034,33.5205,33.5959,38415.0
2015-12-21 13:00:00,44.58,44.61,44.56,44.61,34101.0,33.6034,33.626,33.5884,33.626,34101.0
2015-12-21 13:30:00,44.62,44.64,44.57,44.58,96010.0,33.6336,33.6487,33.5959,33.6034,96010.0
2015-12-21 14:00:00,44.58,44.6,44.53,44.55,86311.0,33.6034,33.6185,33.5657,33.5808,86311.0
2015-12-21 14:30:00,44.54,44.56,44.51,44.54,120077.0,33.5733,33.5884,33.5507,33.5733,120077.0
2015-12-21 15:00:00,44.54,44.56,44.48,44.5,267172.0,33.5733,33.5884,33.5281,33.5431,267172.0
2015-12-21 15:30:00,44.52,44.71,44.51,44.71,179279.0,33.5582,33.7014,33.5507,33.7014,179279.0
2015-12-22 09:30:00,44.68,44.76,44.62,44.69,65798.0,33.6788,33.7391,33.6336,33.6864,65798.0
2015-12-22 10:00:00,44.67,44.76,44.63,44.76,65590.0,33.6713,33.7391,33.6411,33.7391,65590.0
2015-12-22 10:30:00,44.75,44.78,44.67,44.67,70433.0,33.7316,33.7542,33.6713,33.6713,70433.0
2015-12-22 11:00:00,44.69,44.75,44.65,44.67,85357.0,33.6864,33.7316,33.6562,33.6713,85357.0
2015-12-22 11:30:00,44.67,44.8,44.66,44.76,74392.0,33.6713,33.7693,33.6637,33.7391,74392.0
2015-12-22 12:00:00,44.76,44.77,44.71,44.77,46187.0,33.7391,33.7467,33.7014,33.7467,46187.0
2015-12-22 12:30:00,44.77,44.85,44.75,44.85,64346.0,33.7467,33.807,33.7316,33.807,64346.0
2015-12-22 13:00:00,44.86,44.89,44.82,44.86,65122.0,33.8145,33.8371,33.7843,33.8145,65122.0
2015-12-22 13:30:00,44.86,44.92,44.83,44.91,102658.0,33.8145,33.8597,33.7919,33.8522,102658.0
2015-12-22 14:00:00,44.91,44.94,44.89,44.92,82416.0,33.8522,33.8748,33.8371,33.8597,82416.0
2015-12-22 14:30:00,44.93,44.94,44.87,44.93,102817.0,33.8673,33.8748,33.822,33.8673,102817.0
2015-12-22 15:00:00,44.93,45.01,44.92,44.98,55946.0,33.8673,33.9276,33.8597,33.9049,55946.0
2015-12-22 15:30:00,44.98,45.0,44.87,44.97,67580.0,33.9049,33.92,33.822,33.8974,67580.0
2015-12-23 09:30:00,45.31,45.48,45.3,45.45,306281.0,34.1537,34.2818,34.1462,34.2592,306281.0
2015-12-23 10:00:00,45.46,45.5,45.42,45.42,55984.0,34.2668,34.2969,34.2366,34.2366,55984.0
2015-12-23 10:30:00,45.43,45.58,45.43,45.55,87369.0,34.2441,34.3572,34.2441,34.3346,87369.0
2015-12-23 11:00:00,45.56,45.56,45.46,45.52,34654.0,34.3421,34.3421,34.2668,34.312,34654.0
2015-12-23 11:30:00,45.51,45.54,45.48,45.52,89075.0,34.3045,34.3271,34.2818,34.312,89075.0
2015-12-23 12:00:00,45.52,45.58,45.52,45.55,64527.0,34.312,34.3572,34.312,34.3346,64527.0
2015-12-23 12:30:00,45.55,45.56,45.51,45.54,75647.0,34.3346,34.3421,34.3045,34.3271,75647.0
2015-12-23 13:00:00,45.54,45.56,45.51,45.52,39865.0,34.3271,34.3421,34.3045,34.312,39865.0
2015-12-23 13:30:00,45.53,45.59,45.49,45.58,48702.0,34.3195,34.3648,34.2894,34.3572,48702.0
2015-12-23 14:00:00,45.58,45.62,45.56,45.61,174996.0,34.3572,34.3874,34.3421,34.3798,174996.0
2015-12-23 14:30:00,45.62,45.7,45.61,45.68,57066.0,34.3874,34.4477,34.3798,34.4326,57066.0
2015-12-23 15:00:00,45.67,45.69,45.65,45.66,122566.0,34.4251,34.4401,34.41,34.4175,122566.0
2015-12-23 15:30:00,45.67,45.74,45.64,45.73,95599.0,34.4251,34.4778,34.4024,34.4703,95599.0
2015-12-24 09:30:00,45.68,45.72,45.63,45.66,45969.0,34.4326,34.4627,34.3949,34.4175,45969.0
2015-12-24 10:00:00,45.66,45.72,45.63,45.72,83576.0,34.4175,34.4627,34.3949,34.4627,83576.0
2015-12-24 10:30:00,45.72,45.72,45.65,45.71,42671.0,34.4627,34.4627,34.41,34.4552,42671.0
2015-12-24 11:00:00,45.72,45.74,45.71,45.74,64954.0,34.4627,34.4778,34.4552,34.4778,64954.0
2015-12-24 11:30:00,45.75,45.76,45.72,45.75,85483.0,34.4854,34.4929,34.4627,34.4854,85483.0
2015-12-24 12:00:00,45.76,45.77,45.73,45.77,34542.0,34.4929,34.5004,34.4703,34.5004,34542.0
2015-12-24 12:30:00,45.77,45.77,45.66,45.67,49548.0,34.5004,34.5004,34.4175,34.4251,49548.0
2015-12-28 09:30:00,45.34,45.51,45.34,45.43,285453.0,34.1763,34.3045,34.1763,34.2441,285453.0
2015-12-28 10:00:00,45.42,45.42,45.36,45.4,36830.0,34.2366,34.2366,34.1914,34.2215,36830.0
2015-12-28 10:30:00,45.42,45.44,45.32,45.36,50793.0,34.2366,34.2517,34.1612,34.1914,50793.0
2015-12-28 11:00:00,45.36,45.42,45.36,45.38,23796.0,34.1914,34.2366,34.1914,34.2065,23796.0
2015-12-28 11:30:00,45.38,45.44,45.36,45.43,17935.0,34.2065,34.2517,34.1914,34.2441,17935.0
2015-12-28 12:00:00,45.43,45.47,45.41,45.43,52479.0,34.2441,34.2743,34.2291,34.2441,52479.0
2015-12-28 12:30:00,45.45,45.46,45.41,45.43,73840.0,34.2592,34.2668,34.2291,34.2441,73840.0
2015-12-28 13:00:00,45.43,45.52,45.43,45.5,63469.0,34.2441,34.312,34.2441,34.2969,63469.0
2015-12-28 13:30:00,45.49,45.52,45.41,45.42,47396.0,34.2894,34.312,34.2291,34.2366,47396.0
2015-12-28 14:00:00,45.41,45.45,45.41,45.45,55647.0,34.2291,34.2592,34.2291,34.2592,55647.0
2015-12-28 14:30:00,45.44,45.46,45.41,45.45,57498.0,34.2517,34.2668,34.2291,34.2592,57498.0
2015-12-28 15:00:00,45.45,45.49,45.43,45.48,106158.0,34.2592,34.2894,34.2441,34.2818,106158.0
2015-12-28 15:30:00,45.48,45.52,45.47,45.5,172117.0,34.2818,34.312,34.2743,34.2969,172117.0
2015-12-29 09:30:00,45.83,45.85,45.66,45.81,47216.0,34.5457,34.5607,34.4175,34.5306,47216.0
2015-12-29 10:00:00,45.84,45.86,45.78,45.8,85326.0,34.5532,34.5683,34.508,34.523,85326.0
2015-12-29 10:30:00,45.81,45.81,45.74,45.76,42516.0,34.5306,34.5306,34.4778,34.4929,42516.0
2015-12-29 11:00:00,45.74,45.81,45.73,45.78,77273.0,34.4778,34.5306,34.4703,34.508,77273.0
2015-12-29 11:30:00,45.78,45.85,45.77,45.81,52961.0,34.508,34.5607,34.5004,34.5306,52961.0
2015-12-29 12:00:00,45.78,45.84,45.78,45.84,37344.0,34.508,34.5532,34.508,34.5532,37344.0
2015-12-29 12:30:00,45.84,45.89,45.82,45.89,155342.0,34.5532,34.5909,34.5381,34.5909,155342.0
2015-12-29 13:00:00,45.89,45.91,45.87,45.89,62463.0,34.5909,34.606,34.5758,34.5909,62463.0
2015-12-29 13:30:00,45.9,45.94,45.87,45.93,42378.0,34.5984,34.6286,34.5758,34.621,42378.0
2015-12-29 14:00:00,45.94,45.95,45.89,45.92,64634.0,34.6286,34.6361,34.5909,34.6135,64634.0
2015-12-29 14:30:00,45.92,45.96,45.89,45.96,50890.0,34.6135,34.6437,34.5909,34.6437,50890.0
2015-12-29 15:00:00,45.95,45.97,45.93,45.95,133903.0,34.6361,34.6512,34.621,34.6361,133903.0
2015-12-29 15:30:00,45.94,45.95,45.87,45.9,83556.0,34.6286,34.6361,34.5758,34.5984,83556.0
2015-12-30 09:30:00,45.62,45.69,45.6,45.61,76519.0,34.3874,34.4401,34.3723,34.3798,76519.0
2015-12-30 10:00:00,45.62,45.67,45.56,45.58,86281.0,34.3874,34.4251,34.3421,34.3572,86281.0
2015-12-30 10:30:00,45.57,45.66,45.56,45.62,46612.0,34.3497,34.4175,34.3421,34.3874,46612.0
2015-12-30 11:00:00,45.62,45.7,45.57,45.61,143875.0,34.3874,34.4477,34.3497,34.3798,143875.0
2015-12-30 11:30:00,45.6,45.6,45.55,45.58,70738.0,34.3723,34.3723,34.3346,34.3572,70738.0
2015-12-30 12:00:00,45.59,45.6,45.57,45.58,97574.0,34.3648,34.3723,34.3497,34.3572,97574.0
2015-12-30 12:30:00,45.57,45.6,45.56,45.58,58484.0,34.3497,34.3723,34.3421,34.3572,58484.0
2015-12-30 13:00:00,45.58,45.61,45.55,45.55,47747.0,34.3572,34.3798,34.3346,34.3346,47747.0
2015-12-30 13:30:00,45.55,45.6,45.55,45.57,156679.0,34.3346,34.3723,34.3346,34.3497,156679.0
2015-12-30 14:00:00,45.56,45.6,45.54,45.56,91944.0,34.3421,34.3723,34.3271,34.3421,91944.0
2015-12-30 14:30:00,45.59,45.6,45.53,45.54,60309.0,34.3648,34.3723,34.3195,34.3271,60309.0
2015-12-30 15:00:00,45.54,45.6,45.54,45.58,117832.0,34.3271,34.3723,34.3271,34.3572,117832.0
2015-12-30 15:30:00,45.58,45.58,45.46,45.51,75544.0,34.3572,34.3572,34.2668,34.3045,75544.0
2015-12-31 09:30:00,45.22,45.34,45.22,45.27,41544.0,34.0859,34.1763,34.0859,34.1235,41544.0
2015-12-31 10:00:00,45.3,45.31,45.21,45.23,140207.0,34.1462,34.1537,34.0783,34.0934,140207.0
2015-12-31 10:30:00,45.21,45.22,45.16,45.21,39065.0,34.0783,34.0859,34.0406,34.0783,39065.0
2015-12-31 11:00:00,45.18,45.22,45.17,45.2,105795.0,34.0557,34.0859,34.0482,34.0708,105795.0
2015-12-31 11:30:00,45.2,45.32,45.18,45.31,77678.0,34.0708,34.1612,34.0557,34.1537,77678.0
2015-12-31 12:00:00,45.34,45.37,45.3,45.34,86362.0,34.1763,34.1989,34.1462,34.1763,86362.0
2015-12-31 12:30:00,45.35,45.37,45.31,45.34,62429.0,34.1838,34.1989,34.1537,34.1763,62429.0
2015-12-31 13:00:00,45.34,45.34,45.27,45.3,54369.0,34.1763,34.1763,34.1235,34.1462,54369.0
2015-12-31 13:30:00,45.31,45.36,45.29,45.35,39467.0,34.1537,34.1914,34.1386,34.1838,39467.0
2015-12-31 14:00:00,45.37,45.38,45.24,45.26,28156.0,34.1989,34.2065,34.1009,34.116,28156.0
2015-12-31 14:30:00,45.25,45.27,45.22,45.24,45356.0,34.1085,34.1235,34.0859,34.1009,45356.0
2015-12-31 15:00:00,45.22,45.25,45.18,45.22,116435.0,34.0859,34.1085,34.0557,34.0859,116435.0
2015-12-31 15:30:00,45.23,45.26,45.12,45.12,58351.0,34.0934,34.116,34.0105,34.0105,58351.0
2016-01-04 09:30:00,44.48,44.48,44.12,44.2,137111.0,33.5281,33.5281,33.2567,33.317,137111.0
2016-01-04 10:00:00,44.21,44.21,44.08,44.11,122370.0,33.3245,33.3245,33.2265,33.2492,122370.0
2016-01-04 10:30:00,44.1,44.1,43.93,43.95,328842.0,33.2416,33.2416,33.1135,33.1286,328842.0
2016-01-04 11:00:00,43.93,43.93,43.83,43.9,160848.0,33.1135,33.1135,33.0381,33.0909,160848.0
2016-01-04 11:30:00,43.89,44.03,43.89,44.0,89116.0,33.0833,33.1889,33.0833,33.1662,89116.0
2016-01-04 12:00:00,44.0,44.06,43.97,44.06,213651.0,33.1662,33.2115,33.1436,33.2115,213651.0
2016-01-04 12:30:00,44.04,44.17,44.01,44.14,50090.0,33.1964,33.2944,33.1738,33.2718,50090.0
2016-01-04 13:00:00,44.16,44.23,44.13,44.18,41890.0,33.2868,33.3396,33.2642,33.3019,41890.0
2016-01-04 13:30:00,44.18,44.23,44.16,44.2,23308.0,33.3019,33.3396,33.2868,33.317,23308.0
2016-01-04 14:00:00,44.21,44.21,44.11,44.18,33424.0,33.3245,33.3245,33.2492,33.3019,33424.0
2016-01-04 14:30:00,44.16,44.17,44.09,44.12,109157.0,33.2868,33.2944,33.2341,33.2567,109157.0
2016-01-04 15:00:00,44.11,44.13,44.07,44.13,28782.0,33.2492,33.2642,33.219,33.2642,28782.0
2016-01-04 15:30:00,44.12,44.35,44.12,44.35,110576.0,33.2567,33.4301,33.2567,33.4301,110576.0
2016-01-05 09:30:00,44.34,44.34,44.18,44.18,74313.0,33.4225,33.4225,33.3019,33.3019,74313.0
2016-01-05 10:00:00,44.16,44.17,44.03,44.03,34008.0,33.2868,33.2944,33.1889,33.1889,34008.0
2016-01-05 10:30:00,44.04,44.21,44.0,44.2,21515.0,33.1964,33.3245,33.1662,33.317,21515.0
2016-01-05 11:00:00,44.2,44.23,44.07,44.12,48771.0,33.317,33.3396,33.219,33.2567,48771.0
2016-01-05 11:30:00,44.09,44.22,44.09,44.19,58540.0,33.2341,33.3321,33.2341,33.3095,58540.0
2016-01-05 12:00:00,44.19,44.19,44.05,44.08,15331.0,33.3095,33.3095,33.2039,33.2265,15331.0
2016-01-05 12:30:00,44.07,44.11,44.05,44.11,25351.0,33.219,33.2492,33.2039,33.2492,25351.0
2016-01-05 13:00:00,44.12,44.18,44.09,44.12,13260.0,33.2567,33.3019,33.2341,33.2567,13260.0
2016-01-05 13:30:00,44.13,44.23,44.11,44.2,40930.0,33.2642,33.3396,33.2492,33.317,40930.0
2016-01-05 14:00:00,44.19,44.32,44.18,44.3,162961.0,33.3095,33.4075,33.3019,33.3924,162961.0
2016-01-05 14:30:00,44.29,44.3,44.21,44.24,39816.0,33.3848,33.3924,33.3245,33.3472,39816.0
2016-01-05 15:00:00,44.24,44.25,44.16,44.23,29767.0,33.3472,33.3547,33.2868,33.3396,29767.0
2016-01-05 15:30:00,44.22,44.3,44.21,44.26,51112.0,33.3321,33.3924,33.3245,33.3622,51112.0
2016-01-06 09:30:00,43.42,43.51,43.39,43.46,105034.0,32.7291,32.7969,32.7064,32.7592,105034.0
2016-01-06 10:00:00,43.47,43.56,43.42,43.56,39272.0,32.7667,32.8346,32.7291,32.8346,39272.0
2016-01-06 10:30:00,43.54,43.55,43.44,43.48,18991.0,32.8195,32.827,32.7441,32.7743,18991.0
2016-01-06 11:00:00,43.49,43.6,43.48,43.59,58520.0,32.7818,32.8647,32.7743,32.8572,58520.0
2016-01-06 11:30:00,43.59,43.64,43.54,43.54,72730.0,32.8572,32.8949,32.8195,32.8195,72730.0
2016-01-06 12:00:00,43.54,43.54,43.5,43.51,29931.0,32.8195,32.8195,32.7894,32.7969,29931.0
2016-01-06 12:30:00,43.52,43.58,43.5,43.52,145257.0,32.8044,32.8497,32.7894,32.8044,145257.0
2016-01-06 13:00:00,43.52,43.53,43.42,43.46,39328.0,32.8044,32.812,32.7291,32.7592,39328.0
2016-01-06 13:30:00,43.46,43.48,43.4,43.41,97928.0,32.7592,32.7743,32.714,32.7215,97928.0
2016-01-06 14:00:00,43.43,43.56,43.43,43.45,150750.0,32.7366,32.8346,32.7366,32.7517,150750.0
2016-01-06 14:30:00,43.45,43.47,43.29,43.29,84326.0,32.7517,32.7667,32.6311,32.6311,84326.0
2016-01-06 15:00:00,43.28,43.42,43.27,43.41,47135.0,32.6235,32.7291,32.616,32.7215,47135.0
2016-01-06 15:30:00,43.41,43.51,43.41,43.51,57487.0,32.7215,32.7969,32.7215,32.7969,57487.0
2016-01-07 09:30:00,42.74,42.92,42.6,42.88,134162.0,32.2165,32.3522,32.111,32.322,134162.0
2016-01-07 10:00:00,42.86,42.92,42.77,42.84,109076.0,32.3069,32.3522,32.2391,32.2919,109076.0
2016-01-07 10:30:00,42.87,43.06,42.87,43.05,93592.0,32.3145,32.4577,32.3145,32.4502,93592.0
2016-01-07 11:00:00,43.03,43.08,42.89,42.95,241809.0,32.4351,32.4728,32.3296,32.3748,241809.0
2016-01-07 11:30:00,42.94,43.01,42.9,42.9,244208.0,32.3672,32.42,32.3371,32.3371,244208.0
2016-01-07 12:00:00,42.89,42.94,42.87,42.9,33487.0,32.3296,32.3672,32.3145,32.3371,33487.0
2016-01-07 12:30:00,42.9,42.93,42.83,42.84,47670.0,32.3371,32.3597,32.2843,32.2919,47670.0
2016-01-07 13:00:00,42.85,42.86,42.63,42.72,131080.0,32.2994,32.3069,32.1336,32.2014,131080.0
2016-01-07 13:30:00,42.71,42.71,42.56,42.64,65544.0,32.1939,32.1939,32.0808,32.1411,65544.0
2016-01-07 14:00:00,42.65,42.65,42.57,42.59,132512.0,32.1486,32.1486,32.0883,32.1034,132512.0
2016-01-07 14:30:00,42.62,42.75,42.55,42.68,222882.0,32.126,32.224,32.0733,32.1713,222882.0
2016-01-07 15:00:00,42.66,42.7,42.54,42.54,117497.0,32.1562,32.1863,32.0657,32.0657,117497.0
2016-01-07 15:30:00,42.53,42.71,42.52,42.58,274993.0,32.0582,32.1939,32.0507,32.0959,274993.0
2016-01-08 09:30:00,42.92,42.92,42.68,42.75,116102.0,32.3522,32.3522,32.1713,32.224,116102.0
2016-01-08 10:00:00,42.72,42.73,42.48,42.6,107955.0,32.2014,32.2089,32.0205,32.111,107955.0
2016-01-08 10:30:00,42.57,42.59,42.44,42.48,49888.0,32.0883,32.1034,31.9904,32.0205,49888.0
2016-01-08 11:00:00,42.47,42.5,42.31,42.32,52151.0,32.013,32.0356,31.8924,31.8999,52151.0
2016-01-08 11:30:00,42.31,42.39,42.23,42.37,42347.0,31.8924,31.9527,31.8321,31.9376,42347.0
2016-01-08 12:00:00,42.4,42.51,42.37,42.51,49455.0,31.9602,32.0431,31.9376,32.0431,49455.0
2016-01-08 12:30:00,42.49,42.5,42.41,42.44,21691.0,32.028,32.0356,31.9677,31.9904,21691.0
2016-01-08 13:00:00,42.45,42.48,42.32,42.35,80135.0,31.9979,32.0205,31.8999,31.9225,80135.0
2016-01-08 13:30:00,42.36,42.44,42.35,42.41,28606.0,31.93,31.9904,31.9225,31.9677,28606.0
2016-01-08 14:00:00,42.39,42.43,42.31,42.31,23238.0,31.9527,31.9828,31.8924,31.8924,23238.0
2016-01-08 14:30:00,42.31,42.39,42.29,42.32,57237.0,31.8924,31.9527,31.8773,31.8999,57237.0
2016-01-08 15:00:00,42.3,42.35,42.24,42.25,42122.0,31.8848,31.9225,31.8396,31.8471,42122.0
2016-01-08 15:30:00,42.24,42.24,42.02,42.11,94027.0,31.8396,31.8396,31.6738,31.7416,94027.0
2016-01-11 09:30:00,42.5,42.57,42.31,42.31,55014.0,32.0356,32.0883,31.8924,31.8924,55014.0
2016-01-11 10:00:00,42.33,42.38,42.24,42.27,31554.0,31.9074,31.9451,31.8396,31.8622,31554.0
2016-01-11 10:30:00,42.31,42.36,42.07,42.08,21581.0,31.8924,31.93,31.7115,31.719,21581.0
2016-01-11 11:00:00,42.06,42.19,42.02,42.13,74248.0,31.7039,31.8019,31.6738,31.7567,74248.0
2016-01-11 11:30:00,42.12,42.2,42.04,42.16,107417.0,31.7491,31.8094,31.6888,31.7793,107417.0
2016-01-11 12:00:00,42.15,42.15,42.0,42.01,47891.0,31.7718,31.7718,31.6587,31.6662,47891.0
2016-01-11 12:30:00,42.02,42.06,41.99,42.01,96334.0,31.6738,31.7039,31.6512,31.6662,96334.0
2016-01-11 13:00:00,42.02,42.05,41.9,41.9,67797.0,31.6738,31.6964,31.5833,31.5833,67797.0
2016-01-11 13:30:00,41.91,41.94,41.81,41.87,436596.0,31.5908,31.6135,31.5155,31.5607,436596.0
2016-01-11 14:00:00,41.86,42.06,41.84,42.05,131031.0,31.5532,31.7039,31.5381,31.6964,131031.0
2016-01-11 14:30:00,42.05,42.06,41.95,41.97,665226.0,31.6964,31.7039,31.621,31.6361,665226.0
2016-01-11 15:00:00,41.99,42.12,41.87,42.1,119898.0,31.6512,31.7491,31.5607,31.7341,119898.0
2016-01-11 15:30:00,42.12,42.25,42.1,42.16,146403.0,31.7491,31.8471,31.7341,31.7793,146403.0
2016-01-12 09:30:00,42.5,42.54,42.41,42.42,141109.0,32.0356,32.0657,31.9677,31.9753,141109.0
2016-01-12 10:00:00,42.42,42.44,42.21,42.25,116298.0,31.9753,31.9904,31.817,31.8471,116298.0
2016-01-12 10:30:00,42.25,42.32,42.12,42.19,92159.0,31.8471,31.8999,31.7491,31.8019,92159.0
2016-01-12 11:00:00,42.19,42.22,42.08,42.09,74076.0,31.8019,31.8245,31.719,31.7265,74076.0
2016-01-12 11:30:00,42.1,42.14,42.01,42.12,88118.0,31.7341,31.7642,31.6662,31.7491,88118.0
2016-01-12 12:00:00,42.15,42.22,42.05,42.09,6590250.0,31.7718,31.8245,31.6964,31.7265,6590250.0
2016-01-12 12:30:00,42.07,42.07,41.97,42.02,80235.0,31.7115,31.7115,31.6361,31.6738,80235.0
2016-01-12 13:00:00,42.03,42.1,41.97,41.98,104723.0,31.6813,31.7341,31.6361,31.6436,104723.0
2016-01-12 13:30:00,41.98,42.12,41.97,42.01,341870.0,31.6436,31.7491,31.6361,31.6662,341870.0
2016-01-12 14:00:00,42.02,42.05,41.9,42.02,58573.0,31.6738,31.6964,31.5833,31.6738,58573.0
2016-01-12 14:30:00,42.02,42.19,42.01,42.17,54562.0,31.6738,31.8019,31.6662,31.7868,54562.0
2016-01-12 15:00:00,42.18,42.31,42.08,42.27,132345.0,31.7944,31.8924,31.719,31.8622,132345.0
2016-01-12 15:30:00,42.25,42.36,42.22,42.3,73920.0,31.8471,31.93,31.8245,31.8848,73920.0
2016-01-13 09:30:00,42.59,42.7,42.51,42.55,62145.0,32.1034,32.1863,32.0431,32.0733,62145.0
2016-01-13 10:00:00,42.55,42.61,42.38,42.49,54594.0,32.0733,32.1185,31.9451,32.028,54594.0
2016-01-13 10:30:00,42.47,42.5,42.28,42.41,41527.0,32.013,32.0356,31.8697,31.9677,41527.0
2016-01-13 11:00:00,42.4,42.44,42.3,42.37,53765.0,31.9602,31.9904,31.8848,31.9376,53765.0
2016-01-13 11:30:00,42.37,42.45,42.22,42.25,37957.0,31.9376,31.9979,31.8245,31.8471,37957.0
2016-01-13 12:00:00,42.23,42.3,42.21,42.26,49873.0,31.8321,31.8848,31.817,31.8547,49873.0
2016-01-13 12:30:00,42.24,42.26,42.1,42.1,32438.0,31.8396,31.8547,31.7341,31.7341,32438.0
2016-01-13 13:00:00,42.09,42.13,42.01,42.01,15849.0,31.7265,31.7567,31.6662,31.6662,15849.0
2016-01-13 13:30:00,42.02,42.04,41.86,41.86,62938.0,31.6738,31.6888,31.5532,31.5532,62938.0
2016-01-13 14:00:00,41.86,41.93,41.78,41.86,131376.0,31.5532,31.6059,31.4929,31.5532,131376.0
2016-01-13 14:30:00,41.83,41.83,41.56,41.72,96050.0,31.5305,31.5305,31.327,31.4476,96050.0
2016-01-13 15:00:00,41.75,41.86,41.67,41.8,37815.0,31.4702,31.5532,31.4099,31.5079,37815.0
2016-01-13 15:30:00,41.77,41.81,41.65,41.71,237939.0,31.4853,31.5155,31.3949,31.4401,237939.0
2016-01-14 09:30:00,41.86,41.89,41.53,41.55,179167.0,31.5532,31.5758,31.3044,31.3195,179167.0
2016-01-14 10:00:00,41.55,41.91,41.52,41.87,55646.0,31.3195,31.5908,31.2969,31.5607,55646.0
2016-01-14 10:30:00,41.9,42.1,41.89,41.97,90466.0,31.5833,31.7341,31.5758,31.6361,90466.0
2016-01-14 11:00:00,41.97,42.01,41.82,41.9,55215.0,31.6361,31.6662,31.523,31.5833,55215.0
2016-01-14 11:30:00,41.92,42.01,41.8,41.99,52518.0,31.5984,31.6662,31.5079,31.6512,52518.0
2016-01-14 12:00:00,42.02,42.06,41.94,42.03,137804.0,31.6738,31.7039,31.6135,31.6813,137804.0
2016-01-14 12:30:00,42.04,42.18,42.03,42.1,62003.0,31.6888,31.7944,31.6813,31.7341,62003.0
2016-01-14 13:00:00,42.09,42.26,42.09,42.26,48108.0,31.7265,31.8547,31.7265,31.8547,48108.0
2016-01-14 13:30:00,42.25,42.3,42.18,42.29,39737.0,31.8471,31.8848,31.7944,31.8773,39737.0
2016-01-14 14:00:00,42.29,42.3,42.21,42.27,48362.0,31.8773,31.8848,31.817,31.8622,48362.0
2016-01-14 14:30:00,42.28,42.4,42.25,42.38,70000.0,31.8697,31.9602,31.8471,31.9451,70000.0
2016-01-14 15:00:00,42.37,42.45,42.37,42.38,249657.0,31.9376,31.9979,31.9376,31.9451,249657.0
2016-01-14 15:30:00,42.37,42.38,42.24,42.27,105100.0,31.9376,31.9451,31.8396,31.8622,105100.0
2016-01-15 09:30:00,41.0,41.02,40.73,40.86,158584.0,30.9049,30.92,30.7014,30.7994,158584.0
2016-01-15 10:00:00,40.88,40.96,40.77,40.93,129258.0,30.8145,30.8748,30.7315,30.8521,129258.0
2016-01-15 10:30:00,40.9,41.0,40.79,40.79,100718.0,30.8295,30.9049,30.7466,30.7466,100718.0
2016-01-15 11:00:00,40.77,40.82,40.7,40.77,118149.0,30.7315,30.7692,30.6788,30.7315,118149.0
2016-01-15 11:30:00,40.76,40.85,40.68,40.72,78490.0,30.724,30.7918,30.6637,30.6939,78490.0
2016-01-15 12:00:00,40.7,40.71,40.48,40.52,78009.0,30.6788,30.6863,30.5129,30.5431,78009.0
2016-01-15 12:30:00,40.51,40.59,40.36,40.58,111783.0,30.5356,30.5959,30.4225,30.5883,111783.0
2016-01-15 13:00:00,40.57,40.62,40.48,40.54,76551.0,30.5808,30.6185,30.5129,30.5582,76551.0
2016-01-15 13:30:00,40.53,40.64,40.49,40.59,75225.0,30.5506,30.6335,30.5205,30.5959,75225.0
2016-01-15 14:00:00,40.61,40.66,40.53,40.53,99533.0,30.6109,30.6486,30.5506,30.5506,99533.0
2016-01-15 14:30:00,40.52,40.76,40.5,40.75,111083.0,30.5431,30.724,30.528,30.7165,111083.0
2016-01-15 15:00:00,40.74,40.77,40.55,40.68,315484.0,30.7089,30.7315,30.5657,30.6637,315484.0
2016-01-15 15:30:00,40.69,40.74,40.61,40.62,218992.0,30.6712,30.7089,30.6109,30.6185,218992.0
2016-01-19 09:30:00,41.36,41.43,41.17,41.27,162395.0,31.1763,31.229,31.0331,31.1084,162395.0
2016-01-19 10:00:00,41.26,41.39,41.22,41.39,52522.0,31.1009,31.1989,31.0707,31.1989,52522.0
2016-01-19 10:30:00,41.4,41.42,41.22,41.22,207919.0,31.2064,31.2215,31.0707,31.0707,207919.0
2016-01-19 11:00:00,41.21,41.3,41.17,41.26,193836.0,31.0632,31.131,31.0331,31.1009,193836.0
2016-01-19 11:30:00,41.29,41.39,41.27,41.3,122543.0,31.1235,31.1989,31.1084,31.131,122543.0
2016-01-19 12:00:00,41.3,41.31,41.11,41.17,81605.0,31.131,31.1386,30.9878,31.0331,81605.0
2016-01-19 12:30:00,41.17,41.21,41.12,41.14,31823.0,31.0331,31.0632,30.9954,31.0104,31823.0
2016-01-19 13:00:00,41.16,41.21,41.12,41.12,84883.0,31.0255,31.0632,30.9954,30.9954,84883.0
2016-01-19 13:30:00,41.13,41.15,41.06,41.08,46945.0,31.0029,31.018,30.9501,30.9652,46945.0
2016-01-19 14:00:00,41.04,41.08,40.85,40.92,71359.0,30.9351,30.9652,30.7918,30.8446,71359.0
2016-01-19 14:30:00,40.91,40.94,40.77,40.85,50925.0,30.8371,30.8597,30.7315,30.7918,50925.0
2016-01-19 15:00:00,40.83,41.04,40.81,41.04,37418.0,30.7768,30.9351,30.7617,30.9351,37418.0
2016-01-19 15:30:00,41.05,41.17,41.02,41.08,85806.0,30.9426,31.0331,30.92,30.9652,85806.0
2016-01-20 09:30:00,40.22,40.25,39.9,39.9,145741.0,30.317,30.3396,30.0758,30.0758,145741.0
2016-01-20 10:00:00,39.95,40.0,39.86,39.87,111256.0,30.1134,30.1511,30.0456,30.0531,111256.0
2016-01-20 10:30:00,39.86,39.87,39.54,39.55,73661.0,30.0456,30.0531,29.8044,29.8119,73661.0
2016-01-20 11:00:00,39.54,39.74,39.54,39.66,82170.0,29.8044,29.9551,29.8044,29.8948,82170.0
2016-01-20 11:30:00,39.66,39.77,39.51,39.57,107653.0,29.8948,29.9778,29.7818,29.827,107653.0
2016-01-20 12:00:00,39.55,39.58,39.33,39.36,132734.0,29.8119,29.8345,29.6461,29.6687,132734.0
2016-01-20 12:30:00,39.36,39.58,39.31,39.57,45381.0,29.6687,29.8345,29.631,29.827,45381.0
2016-01-20 13:00:00,39.57,39.64,39.43,39.54,78309.0,29.827,29.8798,29.7215,29.8044,78309.0
2016-01-20 13:30:00,39.56,39.88,39.54,39.82,92845.0,29.8195,30.0607,29.8044,30.0155,92845.0
2016-01-20 14:00:00,39.83,39.91,39.74,39.83,53688.0,30.023,30.0833,29.9551,30.023,53688.0
2016-01-20 14:30:00,39.84,39.97,39.73,39.93,57071.0,30.0305,30.1285,29.9476,30.0984,57071.0
2016-01-20 15:00:00,39.93,40.36,39.88,40.36,159150.0,30.0984,30.4225,30.0607,30.4225,159150.0
2016-01-20 15:30:00,40.39,40.4,40.1,40.15,123297.0,30.4451,30.4526,30.2265,30.2642,123297.0
2016-01-21 09:30:00,40.06,40.06,39.73,39.82,48979.0,30.1964,30.1964,29.9476,30.0155,48979.0
2016-01-21 10:00:00,39.8,40.19,39.8,40.16,55548.0,30.0004,30.2943,30.0004,30.2717,55548.0
2016-01-21 10:30:00,40.15,40.33,40.09,40.19,34448.0,30.2642,30.3999,30.219,30.2943,34448.0
2016-01-21 11:00:00,40.15,40.42,40.14,40.31,41120.0,30.2642,30.4677,30.2567,30.3848,41120.0
2016-01-21 11:30:00,40.33,40.59,40.33,40.56,49974.0,30.3999,30.5959,30.3999,30.5732,49974.0
2016-01-21 12:00:00,40.58,40.7,40.57,40.62,21718.0,30.5883,30.6788,30.5808,30.6185,21718.0
2016-01-21 12:30:00,40.59,40.65,40.5,40.55,30477.0,30.5959,30.6411,30.528,30.5657,30477.0
2016-01-21 13:00:00,40.58,40.65,40.43,40.45,94138.0,30.5883,30.6411,30.4753,30.4903,94138.0
2016-01-21 13:30:00,40.45,40.51,40.39,40.43,141480.0,30.4903,30.5356,30.4451,30.4753,141480.0
2016-01-21 14:00:00,40.46,40.46,40.19,40.27,76491.0,30.4979,30.4979,30.2943,30.3547,76491.0
2016-01-21 14:30:00,40.29,40.48,40.29,40.45,100193.0,30.3697,30.5129,30.3697,30.4903,100193.0
2016-01-21 15:00:00,40.45,40.45,40.28,40.38,60526.0,30.4903,30.4903,30.3622,30.4376,60526.0
2016-01-21 15:30:00,40.39,40.52,40.38,40.45,107358.0,30.4451,30.5431,30.4376,30.4903,107358.0
2016-01-22 09:30:00,41.49,41.59,41.4,41.58,69656.0,31.2743,31.3496,31.2064,31.3421,69656.0
2016-01-22 10:00:00,41.58,41.69,41.56,41.63,57674.0,31.3421,31.425,31.327,31.3798,57674.0
2016-01-22 10:30:00,41.64,41.67,41.49,41.5,52935.0,31.3873,31.4099,31.2743,31.2818,52935.0
2016-01-22 11:00:00,41.49,41.55,41.39,41.49,38139.0,31.2743,31.3195,31.1989,31.2743,38139.0
2016-01-22 11:30:00,41.52,41.52,41.34,41.38,62793.0,31.2969,31.2969,31.1612,31.1913,62793.0
2016-01-22 12:00:00,41.38,41.48,41.37,41.43,55451.0,31.1913,31.2667,31.1838,31.229,55451.0
2016-01-22 12:30:00,41.44,41.51,41.41,41.5,16418.0,31.2366,31.2893,31.214,31.2818,16418.0
2016-01-22 13:00:00,41.49,41.55,41.44,41.51,65514.0,31.2743,31.3195,31.2366,31.2893,65514.0
2016-01-22 13:30:00,41.53,41.6,41.51,41.59,38715.0,31.3044,31.3572,31.2893,31.3496,38715.0
2016-01-22 14:00:00,41.61,41.66,41.57,41.59,40160.0,31.3647,31.4024,31.3346,31.3496,40160.0
2016-01-22 14:30:00,41.58,41.59,41.5,41.57,19628.0,31.3421,31.3496,31.2818,31.3346,19628.0
2016-01-22 15:00:00,41.54,41.58,41.5,41.58,36753.0,31.312,31.3421,31.2818,31.3421,36753.0
2016-01-22 15:30:00,41.56,41.68,41.54,41.65,162450.0,31.327,31.4175,31.312,31.3949,162450.0
2016-01-25 09:30:00,41.39,41.44,41.18,41.26,285841.0,31.1989,31.2366,31.0406,31.1009,285841.0
2016-01-25 10:00:00,41.26,41.4,41.24,41.31,45295.0,31.1009,31.2064,31.0858,31.1386,45295.0
2016-01-25 10:30:00,41.3,41.36,41.2,41.23,60366.0,31.131,31.1763,31.0557,31.0783,60366.0
2016-01-25 11:00:00,41.23,41.27,41.12,41.27,36648.0,31.0783,31.1084,30.9954,31.1084,36648.0
2016-01-25 11:30:00,41.26,41.3,41.21,41.29,93138.0,31.1009,31.131,31.0632,31.1235,93138.0
2016-01-25 12:00:00,41.28,41.3,41.21,41.26,189385.0,31.116,31.131,31.0632,31.1009,189385.0
2016-01-25 12:30:00,41.25,41.32,41.22,41.32,99337.0,31.0934,31.1461,31.0707,31.1461,99337.0
2016-01-25 13:00:00,41.34,41.41,41.33,41.37,36757.0,31.1612,31.214,31.1537,31.1838,36757.0
2016-01-25 13:30:00,41.38,41.4,41.24,41.25,291993.0,31.1913,31.2064,31.0858,31.0934,291993.0
2016-01-25 14:00:00,41.23,41.29,41.19,41.25,62200.0,31.0783,31.1235,31.0481,31.0934,62200.0
2016-01-25 14:30:00,41.25,41.26,41.17,41.21,39159.0,31.0934,31.1009,31.0331,31.0632,39159.0
2016-01-25 15:00:00,41.22,41.24,41.04,41.08,59063.0,31.0707,31.0858,30.9351,30.9652,59063.0
2016-01-25 15:30:00,41.06,41.07,40.96,40.97,55957.0,30.9501,30.9577,30.8748,30.8823,55957.0
2016-01-26 09:30:00,41.32,41.39,41.23,41.26,165842.0,31.1461,31.1989,31.0783,31.1009,165842.0
2016-01-26 10:00:00,41.29,41.55,41.29,41.53,124872.0,31.1235,31.3195,31.1235,31.3044,124872.0
2016-01-26 10:30:00,41.54,41.63,41.5,41.5,26070.0,31.312,31.3798,31.2818,31.2818,26070.0
2016-01-26 11:00:00,41.54,41.64,41.54,41.64,5196.0,31.312,31.3873,31.312,31.3873,5196.0
2016-01-26 11:30:00,41.61,41.65,41.57,41.62,37064.0,31.3647,31.3949,31.3346,31.3723,37064.0
2016-01-26 12:00:00,41.62,41.79,41.62,41.75,22593.0,31.3723,31.5004,31.3723,31.4702,22593.0
2016-01-26 12:30:00,41.76,41.79,41.71,41.74,15475.0,31.4778,31.5004,31.4401,31.4627,15475.0
2016-01-26 13:00:00,41.73,41.75,41.68,41.75,111680.0,31.4552,31.4702,31.4175,31.4702,111680.0
2016-01-26 13:30:00,41.73,41.74,41.69,41.7,31965.0,31.4552,31.4627,31.425,31.4326,31965.0
2016-01-26 14:00:00,41.68,41.69,41.64,41.65,29180.0,31.4175,31.425,31.3873,31.3949,29180.0
2016-01-26 14:30:00,41.64,41.72,41.63,41.67,79434.0,31.3873,31.4476,31.3798,31.4099,79434.0
2016-01-26 15:00:00,41.66,41.7,41.6,41.67,76872.0,31.4024,31.4326,31.3572,31.4099,76872.0
2016-01-26 15:30:00,41.66,41.79,41.64,41.77,84659.0,31.4024,31.5004,31.3873,31.4853,84659.0
2016-01-27 09:30:00,41.73,41.82,41.64,41.72,88168.0,31.4552,31.523,31.3873,31.4476,88168.0
2016-01-27 10:00:00,41.7,41.71,41.52,41.57,73493.0,31.4326,31.4401,31.2969,31.3346,73493.0
2016-01-27 10:30:00,41.57,41.78,41.55,41.71,40469.0,31.3346,31.4929,31.3195,31.4401,40469.0
2016-01-27 11:00:00,41.69,41.84,41.67,41.83,97794.0,31.425,31.5381,31.4099,31.5305,97794.0
2016-01-27 11:30:00,41.87,42.1,41.86,42.04,55968.0,31.5607,31.7341,31.5532,31.6888,55968.0
2016-01-27 12:00:00,42.04,42.15,42.03,42.07,36020.0,31.6888,31.7718,31.6813,31.7115,36020.0
2016-01-27 12:30:00,42.08,42.09,42.0,42.0,156046.0,31.719,31.7265,31.6587,31.6587,156046.0
2016-01-27 13:00:00,41.97,42.04,41.94,41.99,17910.0,31.6361,31.6888,31.6135,31.6512,17910.0
2016-01-27 13:30:00,41.98,41.99,41.9,41.99,33314.0,31.6436,31.6512,31.5833,31.6512,33314.0
2016-01-27 14:00:00,42.03,42.03,41.7,41.86,36020.0,31.6813,31.6813,31.4326,31.5532,36020.0
2016-01-27 14:30:00,41.83,41.86,41.59,41.61,32962.0,31.5305,31.5532,31.3496,31.3647,32962.0
2016-01-27 15:00:00,41.6,41.6,41.36,41.47,185180.0,31.3572,31.3572,31.1763,31.2592,185180.0
2016-01-27 15:30:00,41.49,41.58,41.44,41.53,96386.0,31.2743,31.3421,31.2366,31.3044,96386.0
2016-01-28 09:30:00,41.91,42.07,41.83,41.91,56834.0,31.5908,31.7115,31.5305,31.5908,56834.0
2016-01-28 10:00:00,41.93,41.93,41.53,41.54,29642.0,31.6059,31.6059,31.3044,31.312,29642.0
2016-01-28 10:30:00,41.54,41.64,41.45,41.63,28387.0,31.312,31.3873,31.2441,31.3798,28387.0
2016-01-28 11:00:00,41.66,41.76,41.65,41.66,75600.0,31.4024,31.4778,31.3949,31.4024,75600.0
2016-01-28 11:30:00,41.65,41.68,41.55,41.57,88140.0,31.3949,31.4175,31.3195,31.3346,88140.0
2016-01-28 12:00:00,41.56,41.78,41.55,41.78,24467.0,31.327,31.4929,31.3195,31.4929,24467.0
2016-01-28 12:30:00,41.79,41.87,41.75,41.78,21822.0,31.5004,31.5607,31.4702,31.4929,21822.0
2016-01-28 13:00:00,41.77,41.84,41.65,41.72,55695.0,31.4853,31.5381,31.3949,31.4476,55695.0
2016-01-28 13:30:00,41.76,41.81,41.69,41.7,39369.0,31.4778,31.5155,31.425,31.4326,39369.0
2016-01-28 14:00:00,41.72,41.86,41.7,41.85,44223.0,31.4476,31.5532,31.4326,31.5456,44223.0
2016-01-28 14:30:00,41.86,41.89,41.73,41.79,24784.0,31.5532,31.5758,31.4552,31.5004,24784.0
2016-01-28 15:00:00,41.8,41.87,41.75,41.79,43784.0,31.5079,31.5607,31.4702,31.5004,43784.0
2016-01-28 15:30:00,41.77,41.84,41.75,41.8,76836.0,31.4853,31.5381,31.4702,31.5079,76836.0
2016-01-29 09:30:00,42.0,42.23,42.0,42.22,72295.0,31.6587,31.8321,31.6587,31.8245,72295.0
2016-01-29 10:00:00,42.22,42.25,42.1,42.1,72342.0,31.8245,31.8471,31.7341,31.7341,72342.0
2016-01-29 10:30:00,42.09,42.16,42.04,42.1,73322.0,31.7265,31.7793,31.6888,31.7341,73322.0
2016-01-29 11:00:00,42.11,42.22,42.11,42.19,62174.0,31.7416,31.8245,31.7416,31.8019,62174.0
2016-01-29 11:30:00,42.2,42.34,42.16,42.32,57662.0,31.8094,31.915,31.7793,31.8999,57662.0
2016-01-29 12:00:00,42.31,42.41,42.3,42.41,36049.0,31.8924,31.9677,31.8848,31.9677,36049.0
2016-01-29 12:30:00,42.42,42.48,42.38,42.47,268108.0,31.9753,32.0205,31.9451,32.013,268108.0
2016-01-29 13:00:00,42.48,42.48,42.41,42.43,42730.0,32.0205,32.0205,31.9677,31.9828,42730.0
2016-01-29 13:30:00,42.42,42.5,42.41,42.43,126974.0,31.9753,32.0356,31.9677,31.9828,126974.0
2016-01-29 14:00:00,42.43,42.46,42.36,42.46,94617.0,31.9828,32.0054,31.93,32.0054,94617.0
2016-01-29 14:30:00,42.47,42.52,42.42,42.44,193910.0,32.013,32.0507,31.9753,31.9904,193910.0
2016-01-29 15:00:00,42.45,42.55,42.45,42.54,36955.0,31.9979,32.0733,31.9979,32.0657,36955.0
2016-01-29 15:30:00,42.54,42.66,42.53,42.64,124323.0,32.0657,32.1562,32.0582,32.1411,124323.0
2016-02-01 09:30:00,42.31,42.31,42.12,42.19,59832.0,31.8924,31.8924,31.7491,31.8019,59832.0
2016-02-01 10:00:00,42.11,42.26,42.07,42.2,36601.0,31.7416,31.8547,31.7115,31.8094,36601.0
2016-02-01 10:30:00,42.21,42.38,42.2,42.36,30220.0,31.817,31.9451,31.8094,31.93,30220.0
2016-02-01 11:00:00,42.36,42.4,42.3,42.35,28214.0,31.93,31.9602,31.8848,31.9225,28214.0
2016-02-01 11:30:00,42.35,42.44,42.34,42.4,50972.0,31.9225,31.9904,31.915,31.9602,50972.0
2016-02-01 12:00:00,42.4,42.42,42.29,42.29,26352.0,31.9602,31.9753,31.8773,31.8773,26352.0
2016-02-01 12:30:00,42.3,42.31,42.24,42.25,442259.0,31.8848,31.8924,31.8396,31.8471,442259.0
2016-02-01 13:00:00,42.28,42.37,42.25,42.36,41238.0,31.8697,31.9376,31.8471,31.93,41238.0
2016-02-01 13:30:00,42.36,42.39,42.29,42.39,22683.0,31.93,31.9527,31.8773,31.9527,22683.0
2016-02-01 14:00:00,42.37,42.45,42.36,42.45,76420.0,31.9376,31.9979,31.93,31.9979,76420.0
2016-02-01 14:30:00,42.45,42.53,42.44,42.5,292112.0,31.9979,32.0582,31.9904,32.0356,292112.0
2016-02-01 15:00:00,42.51,42.62,42.46,42.61,78827.0,32.0431,32.126,32.0054,32.1185,78827.0
2016-02-01 15:30:00,42.62,42.64,42.49,42.49,163872.0,32.126,32.1411,32.028,32.028,163872.0
2016-02-02 09:30:00,41.99,41.99,41.65,41.72,111679.0,31.6512,31.6512,31.3949,31.4476,111679.0
2016-02-02 10:00:00,41.7,41.78,41.59,41.64,27061.0,31.4326,31.4929,31.3496,31.3873,27061.0
2016-02-02 10:30:00,41.6,41.67,41.54,41.56,111052.0,31.3572,31.4099,31.312,31.327,111052.0
2016-02-02 11:00:00,41.58,41.7,41.54,41.64,35058.0,31.3421,31.4326,31.312,31.3873,35058.0
2016-02-02 11:30:00,41.68,41.72,41.61,41.61,57406.0,31.4175,31.4476,31.3647,31.3647,57406.0
2016-02-02 12:00:00,41.62,41.62,41.49,41.54,28957.0,31.3723,31.3723,31.2743,31.312,28957.0
2016-02-02 12:30:00,41.52,41.62,41.52,41.58,29754.0,31.2969,31.3723,31.2969,31.3421,29754.0
2016-02-02 13:00:00,41.59,41.59,41.5,41.56,80105.0,31.3496,31.3496,31.2818,31.327,80105.0
2016-02-02 13:30:00,41.6,41.6,41.46,41.47,77193.0,31.3572,31.3572,31.2516,31.2592,77193.0
2016-02-02 14:00:00,41.48,41.5,41.41,41.42,62739.0,31.2667,31.2818,31.214,31.2215,62739.0
2016-02-02 14:30:00,41.42,41.53,41.42,41.44,66782.0,31.2215,31.3044,31.2215,31.2366,66782.0
2016-02-02 15:00:00,41.44,41.45,41.36,41.42,128774.0,31.2366,31.2441,31.1763,31.2215,128774.0
2016-02-02 15:30:00,41.44,41.53,41.44,41.48,111581.0,31.2366,31.3044,31.2366,31.2667,111581.0
2016-02-03 09:30:00,41.84,41.86,41.53,41.61,64579.0,31.5381,31.5532,31.3044,31.3647,64579.0
2016-02-03 10:00:00,41.53,41.53,41.2,41.21,252599.0,31.3044,31.3044,31.0557,31.0632,252599.0
2016-02-03 10:30:00,41.19,41.42,41.05,41.38,58257.0,31.0481,31.2215,30.9426,31.1913,58257.0
2016-02-03 11:00:00,41.43,41.5,41.27,41.46,32251.0,31.229,31.2818,31.1084,31.2516,32251.0
2016-02-03 11:30:00,41.46,41.63,41.42,41.53,41862.0,31.2516,31.3798,31.2215,31.3044,41862.0
2016-02-03 12:00:00,41.58,41.6,41.47,41.53,53468.0,31.3421,31.3572,31.2592,31.3044,53468.0
2016-02-03 12:30:00,41.5,41.58,41.45,41.57,24407.0,31.2818,31.3421,31.2441,31.3346,24407.0
2016-02-03 13:00:00,41.62,41.65,41.52,41.57,97951.0,31.3723,31.3949,31.2969,31.3346,97951.0
2016-02-03 13:30:00,41.54,41.57,41.46,41.5,60786.0,31.312,31.3346,31.2516,31.2818,60786.0
2016-02-03 14:00:00,41.52,41.91,41.51,41.85,102945.0,31.2969,31.5908,31.2893,31.5456,102945.0
2016-02-03 14:30:00,41.85,41.99,41.81,41.97,109237.0,31.5456,31.6512,31.5155,31.6361,109237.0
2016-02-03 15:00:00,42.0,42.04,41.87,41.88,31340.0,31.6587,31.6888,31.5607,31.5682,31340.0
2016-02-03 15:30:00,41.88,42.02,41.85,42.0,132883.0,31.5682,31.6738,31.5456,31.6587,132883.0
2016-02-04 09:30:00,41.94,42.12,41.91,42.08,78692.0,31.6135,31.7491,31.5908,31.719,78692.0
2016-02-04 10:00:00,42.11,42.34,41.99,42.33,44610.0,31.7416,31.915,31.6512,31.9074,44610.0
2016-02-04 10:30:00,42.31,42.42,42.29,42.41,35701.0,31.8924,31.9753,31.8773,31.9677,35701.0
2016-02-04 11:00:00,42.41,42.42,42.13,42.17,47020.0,31.9677,31.9753,31.7567,31.7868,47020.0
2016-02-04 11:30:00,42.15,42.18,42.01,42.08,19431.0,31.7718,31.7944,31.6662,31.719,19431.0
2016-02-04 12:00:00,42.08,42.24,42.06,42.13,16031.0,31.719,31.8396,31.7039,31.7567,16031.0
2016-02-04 12:30:00,42.14,42.26,42.14,42.19,9520.0,31.7642,31.8547,31.7642,31.8019,9520.0
2016-02-04 13:00:00,42.2,42.29,42.19,42.24,23321.0,31.8094,31.8773,31.8019,31.8396,23321.0
2016-02-04 13:30:00,42.25,42.28,42.1,42.14,38870.0,31.8471,31.8697,31.7341,31.7642,38870.0
2016-02-04 14:00:00,42.13,42.15,42.04,42.07,50642.0,31.7567,31.7718,31.6888,31.7115,50642.0
2016-02-04 14:30:00,42.06,42.14,42.01,42.14,58302.0,31.7039,31.7642,31.6662,31.7642,58302.0
2016-02-04 15:00:00,42.12,42.18,42.07,42.13,32778.0,31.7491,31.7944,31.7115,31.7567,32778.0
2016-02-04 15:30:00,42.12,42.23,42.08,42.23,139461.0,31.7491,31.8321,31.719,31.8321,139461.0
2016-02-05 09:30:00,42.07,42.08,41.9,41.97,142549.0,31.7115,31.719,31.5833,31.6361,142549.0
2016-02-05 10:00:00,41.94,41.99,41.76,41.77,20963.0,31.6135,31.6512,31.4778,31.4853,20963.0
2016-02-05 10:30:00,41.78,41.91,41.77,41.77,61462.0,31.4929,31.5908,31.4853,31.4853,61462.0
2016-02-05 11:00:00,41.79,41.8,41.61,41.66,72921.0,31.5004,31.5079,31.3647,31.4024,72921.0
2016-02-05 11:30:00,41.69,41.73,41.61,41.71,80302.0,31.425,31.4552,31.3647,31.4401,80302.0
2016-02-05 12:00:00,41.76,41.77,41.65,41.73,29697.0,31.4778,31.4853,31.3949,31.4552,29697.0
2016-02-05 12:30:00,41.71,41.78,41.64,41.67,47673.0,31.4401,31.4929,31.3873,31.4099,47673.0
2016-02-05 13:00:00,41.7,41.75,41.68,41.74,96041.0,31.4326,31.4702,31.4175,31.4627,96041.0
2016-02-05 13:30:00,41.73,41.73,41.59,41.65,124467.0,31.4552,31.4552,31.3496,31.3949,124467.0
2016-02-05 14:00:00,41.65,41.67,41.53,41.53,160630.0,31.3949,31.4099,31.3044,31.3044,160630.0
2016-02-05 14:30:00,41.56,41.59,41.51,41.53,164637.0,31.327,31.3496,31.2893,31.3044,164637.0
2016-02-05 15:00:00,41.52,41.61,41.47,41.58,74465.0,31.2969,31.3647,31.2592,31.3421,74465.0
2016-02-05 15:30:00,41.58,41.64,41.5,41.64,93141.0,31.3421,31.3873,31.2818,31.3873,93141.0
2016-02-08 09:30:00,41.0,41.07,40.78,40.8,50703.0,30.9049,30.9577,30.7391,30.7542,50703.0
2016-02-08 10:00:00,40.82,40.88,40.66,40.72,38354.0,30.7692,30.8145,30.6486,30.6939,38354.0
2016-02-08 10:30:00,40.74,40.85,40.68,40.7,66484.0,30.7089,30.7918,30.6637,30.6788,66484.0
2016-02-08 11:00:00,40.7,40.75,40.62,40.75,30266.0,30.6788,30.7165,30.6185,30.7165,30266.0
2016-02-08 11:30:00,40.73,40.75,40.6,40.72,30969.0,30.7014,30.7165,30.6034,30.6939,30969.0
2016-02-08 12:00:00,40.73,40.82,40.72,40.79,73089.0,30.7014,30.7692,30.6939,30.7466,73089.0
2016-02-08 12:30:00,40.79,40.82,40.69,40.71,52044.0,30.7466,30.7692,30.6712,30.6863,52044.0
2016-02-08 13:00:00,40.72,40.72,40.59,40.63,28617.0,30.6939,30.6939,30.5959,30.626,28617.0
2016-02-08 13:30:00,40.65,40.68,40.53,40.56,44688.0,30.6411,30.6637,30.5506,30.5732,44688.0
2016-02-08 14:00:00,40.58,40.63,40.53,40.56,27366.0,30.5883,30.626,30.5506,30.5732,27366.0
2016-02-08 14:30:00,40.55,40.67,40.51,40.61,53539.0,30.5657,30.6562,30.5356,30.6109,53539.0
2016-02-08 15:00:00,40.61,40.8,40.61,40.77,38860.0,30.6109,30.7542,30.6109,30.7315,38860.0
2016-02-08 15:30:00,40.78,41.01,40.78,40.89,78410.0,30.7391,30.9124,30.7391,30.822,78410.0
2016-02-09 09:30:00,40.05,40.51,40.02,40.42,104478.0,30.1888,30.5356,30.1662,30.4677,104478.0
2016-02-09 10:00:00,40.38,40.58,40.36,40.38,58459.0,30.4376,30.5883,30.4225,30.4376,58459.0
2016-02-09 10:30:00,40.37,40.39,40.14,40.18,20282.0,30.43,30.4451,30.2567,30.2868,20282.0
2016-02-09 11:00:00,40.16,40.43,40.15,40.39,42919.0,30.2717,30.4753,30.2642,30.4451,42919.0
2016-02-09 11:30:00,40.38,40.4,40.19,40.2,53027.0,30.4376,30.4526,30.2943,30.3019,53027.0
2016-02-09 12:00:00,40.18,40.28,40.16,40.24,39335.0,30.2868,30.3622,30.2717,30.332,39335.0
2016-02-09 12:30:00,40.24,40.27,40.16,40.18,41767.0,30.332,30.3547,30.2717,30.2868,41767.0
2016-02-09 13:00:00,40.21,40.21,40.0,40.07,37887.0,30.3094,30.3094,30.1511,30.2039,37887.0
2016-02-09 13:30:00,40.06,40.14,40.02,40.12,37507.0,30.1964,30.2567,30.1662,30.2416,37507.0
2016-02-09 14:00:00,40.15,40.26,40.14,40.17,27828.0,30.2642,30.3471,30.2567,30.2793,27828.0
2016-02-09 14:30:00,40.21,40.39,40.2,40.36,23648.0,30.3094,30.4451,30.3019,30.4225,23648.0
2016-02-09 15:00:00,40.37,40.53,40.3,40.31,40907.0,30.43,30.5506,30.3773,30.3848,40907.0
2016-02-09 15:30:00,40.35,40.41,40.27,40.34,97445.0,30.415,30.4602,30.3547,30.4074,97445.0
2016-02-10 09:30:00,40.59,40.7,40.46,40.7,38653.0,30.5959,30.6788,30.4979,30.6788,38653.0
2016-02-10 10:00:00,40.67,40.76,40.63,40.74,47551.0,30.6562,30.724,30.626,30.7089,47551.0
2016-02-10 10:30:00,40.73,40.88,40.6,40.6,34878.0,30.7014,30.8145,30.6034,30.6034,34878.0
2016-02-10 11:00:00,40.63,40.66,40.51,40.53,48176.0,30.626,30.6486,30.5356,30.5506,48176.0
2016-02-10 11:30:00,40.52,40.63,40.44,40.6,22548.0,30.5431,30.626,30.4828,30.6034,22548.0
2016-02-10 12:00:00,40.59,40.65,40.52,40.64,58865.0,30.5959,30.6411,30.5431,30.6335,58865.0
2016-02-10 12:30:00,40.65,40.7,40.61,40.69,26887.0,30.6411,30.6788,30.6109,30.6712,26887.0
2016-02-10 13:00:00,40.73,40.73,40.58,40.59,24341.0,30.7014,30.7014,30.5883,30.5959,24341.0
2016-02-10 13:30:00,40.6,40.65,40.54,40.55,86380.0,30.6034,30.6411,30.5582,30.5657,86380.0
2016-02-10 14:00:00,40.57,40.62,40.55,40.56,17529.0,30.5808,30.6185,30.5657,30.5732,17529.0
2016-02-10 14:30:00,40.59,40.61,40.48,40.52,26900.0,30.5959,30.6109,30.5129,30.5431,26900.0
2016-02-10 15:00:00,40.54,40.62,40.38,40.38,87450.0,30.5582,30.6185,30.4376,30.4376,87450.0
2016-02-10 15:30:00,40.39,40.43,40.3,40.35,123037.0,30.4451,30.4753,30.3773,30.415,123037.0
2016-02-11 09:30:00,39.8,39.91,39.65,39.91,87342.0,30.0004,30.0833,29.8873,30.0833,87342.0
2016-02-11 10:00:00,39.86,39.93,39.75,39.75,19263.0,30.0456,30.0984,29.9627,29.9627,19263.0
2016-02-11 10:30:00,39.75,39.82,39.62,39.64,45709.0,29.9627,30.0155,29.8647,29.8798,45709.0
2016-02-11 11:00:00,39.64,39.73,39.55,39.55,104534.0,29.8798,29.9476,29.8119,29.8119,104534.0
2016-02-11 11:30:00,39.57,39.67,39.52,39.63,60150.0,29.827,29.9024,29.7893,29.8722,60150.0
2016-02-11 12:00:00,39.62,39.7,39.57,39.59,39217.0,29.8647,29.925,29.827,29.8421,39217.0
2016-02-11 12:30:00,39.59,39.69,39.56,39.66,355010.0,29.8421,29.9175,29.8195,29.8948,355010.0
2016-02-11 13:00:00,39.66,39.73,39.64,39.67,40860.0,29.8948,29.9476,29.8798,29.9024,40860.0
2016-02-11 13:30:00,39.68,39.7,39.53,39.55,29699.0,29.9099,29.925,29.7969,29.8119,29699.0
2016-02-11 14:00:00,39.55,39.59,39.45,39.46,38866.0,29.8119,29.8421,29.7366,29.7441,38866.0
2016-02-11 14:30:00,39.46,39.88,39.41,39.73,160508.0,29.7441,30.0607,29.7064,29.9476,160508.0
2016-02-11 15:00:00,39.73,39.76,39.58,39.72,167714.0,29.9476,29.9702,29.8345,29.9401,167714.0
2016-02-11 15:30:00,39.7,39.84,39.66,39.73,63434.0,29.925,30.0305,29.8948,29.9476,63434.0
2016-02-12 09:30:00,39.95,39.96,39.79,39.79,45870.0,30.1134,30.121,29.9928,29.9928,45870.0
2016-02-12 10:00:00,39.79,39.96,39.74,39.93,34535.0,29.9928,30.121,29.9551,30.0984,34535.0
2016-02-12 10:30:00,39.94,39.97,39.83,39.84,32141.0,30.1059,30.1285,30.023,30.0305,32141.0
2016-02-12 11:00:00,39.86,40.06,39.86,40.06,20467.0,30.0456,30.1964,30.0456,30.1964,20467.0
2016-02-12 11:30:00,40.08,40.13,40.04,40.06,30674.0,30.2114,30.2491,30.1813,30.1964,30674.0
2016-02-12 12:00:00,40.07,40.15,40.05,40.15,28813.0,30.2039,30.2642,30.1888,30.2642,28813.0
2016-02-12 12:30:00,40.14,40.18,40.11,40.11,119791.0,30.2567,30.2868,30.234,30.234,119791.0
2016-02-12 13:00:00,40.11,40.13,40.04,40.07,28162.0,30.234,30.2491,30.1813,30.2039,28162.0
2016-02-12 13:30:00,40.07,40.14,40.07,40.11,23651.0,30.2039,30.2567,30.2039,30.234,23651.0
2016-02-12 14:00:00,40.1,40.28,40.1,40.26,62546.0,30.2265,30.3622,30.2265,30.3471,62546.0
2016-02-12 14:30:00,40.25,40.3,40.22,40.28,44002.0,30.3396,30.3773,30.317,30.3622,44002.0
2016-02-12 15:00:00,40.27,40.34,40.26,40.31,29348.0,30.3547,30.4074,30.3471,30.3848,29348.0
2016-02-12 15:30:00,40.31,40.42,40.26,40.42,66039.0,30.3848,30.4677,30.3471,30.4677,66039.0
2016-02-16 09:30:00,41.06,41.24,40.93,40.96,65719.0,30.9501,31.0858,30.8521,30.8748,65719.0
2016-02-16 10:00:00,40.95,40.96,40.85,40.91,39574.0,30.8672,30.8748,30.7918,30.8371,39574.0
2016-02-16 10:30:00,40.89,40.97,40.87,40.89,40714.0,30.822,30.8823,30.8069,30.822,40714.0
2016-02-16 11:00:00,40.9,40.95,40.84,40.95,65317.0,30.8295,30.8672,30.7843,30.8672,65317.0
2016-02-16 11:30:00,40.96,41.1,40.95,41.09,91952.0,30.8748,30.9803,30.8672,30.9728,91952.0
2016-02-16 12:00:00,41.11,41.17,41.09,41.14,398550.0,30.9878,31.0331,30.9728,31.0104,398550.0
2016-02-16 12:30:00,41.12,41.2,41.1,41.2,19845.0,30.9954,31.0557,30.9803,31.0557,19845.0
2016-02-16 13:00:00,41.2,41.22,41.17,41.17,50620.0,31.0557,31.0707,31.0331,31.0331,50620.0
2016-02-16 13:30:00,41.16,41.17,41.12,41.17,33359.0,31.0255,31.0331,30.9954,31.0331,33359.0
2016-02-16 14:00:00,41.16,41.2,41.14,41.18,21002.0,31.0255,31.0557,31.0104,31.0406,21002.0
2016-02-16 14:30:00,41.2,41.2,41.14,41.15,32126.0,31.0557,31.0557,31.0104,31.018,32126.0
2016-02-16 15:00:00,41.15,41.2,41.12,41.18,62204.0,31.018,31.0557,30.9954,31.0406,62204.0
2016-02-16 15:30:00,41.2,41.24,41.11,41.23,218411.0,31.0557,31.0858,30.9878,31.0783,218411.0
2016-02-17 09:30:00,41.58,41.71,41.58,41.65,68822.0,31.3421,31.4401,31.3421,31.3949,68822.0
2016-02-17 10:00:00,41.65,41.84,41.65,41.84,60737.0,31.3949,31.5381,31.3949,31.5381,60737.0
2016-02-17 10:30:00,41.86,41.95,41.84,41.95,41323.0,31.5532,31.621,31.5381,31.621,41323.0
2016-02-17 11:00:00,41.96,41.98,41.92,41.98,26187.0,31.6285,31.6436,31.5984,31.6436,26187.0
2016-02-17 11:30:00,41.99,42.01,41.92,41.94,14565.0,31.6512,31.6662,31.5984,31.6135,14565.0
2016-02-17 12:00:00,41.94,42.01,41.93,41.98,21134.0,31.6135,31.6662,31.6059,31.6436,21134.0
2016-02-17 12:30:00,41.98,42.04,41.98,42.0,19452.0,31.6436,31.6888,31.6436,31.6587,19452.0
2016-02-17 13:00:00,42.0,42.03,41.99,42.03,35822.0,31.6587,31.6813,31.6512,31.6813,35822.0
2016-02-17 13:30:00,42.01,42.02,41.94,41.94,12237.0,31.6662,31.6738,31.6135,31.6135,12237.0
2016-02-17 14:00:00,41.96,42.07,41.92,42.02,1036940.0,31.6285,31.7115,31.5984,31.6738,1036940.0
2016-02-17 14:30:00,42.03,42.06,41.98,41.99,80365.0,31.6813,31.7039,31.6436,31.6512,80365.0
2016-02-17 15:00:00,41.99,42.05,41.97,42.02,153592.0,31.6512,31.6964,31.6361,31.6738,153592.0
2016-02-17 15:30:00,42.02,42.04,41.97,42.01,310863.0,31.6738,31.6888,31.6361,31.6662,310863.0
2016-02-18 09:30:00,42.2,42.28,42.04,42.07,68390.0,31.8094,31.8697,31.6888,31.7115,68390.0
2016-02-18 10:00:00,42.07,42.09,42.02,42.09,27770.0,31.7115,31.7265,31.6738,31.7265,27770.0
2016-02-18 10:30:00,42.09,42.09,42.0,42.01,33406.0,31.7265,31.7265,31.6587,31.6662,33406.0
2016-02-18 11:00:00,42.01,42.02,41.79,41.87,48709.0,31.6662,31.6738,31.5004,31.5607,48709.0
2016-02-18 11:30:00,41.88,41.94,41.85,41.93,48386.0,31.5682,31.6135,31.5456,31.6059,48386.0
2016-02-18 12:00:00,41.93,41.96,41.89,41.96,18409.0,31.6059,31.6285,31.5758,31.6285,18409.0
2016-02-18 12:30:00,41.92,41.94,41.87,41.91,50643.0,31.5984,31.6135,31.5607,31.5908,50643.0
2016-02-18 13:00:00,41.9,41.94,41.86,41.89,23745.0,31.5833,31.6135,31.5532,31.5758,23745.0
2016-02-18 13:30:00,41.87,41.9,41.81,41.85,50405.0,31.5607,31.5833,31.5155,31.5456,50405.0
2016-02-18 14:00:00,41.85,41.92,41.85,41.9,21021.0,31.5456,31.5984,31.5456,31.5833,21021.0
2016-02-18 14:30:00,41.92,41.96,41.89,41.96,22000.0,31.5984,31.6285,31.5758,31.6285,22000.0
2016-02-18 15:00:00,41.96,41.96,41.84,41.86,43044.0,31.6285,31.6285,31.5381,31.5532,43044.0
2016-02-18 15:30:00,41.87,41.88,41.78,41.83,61938.0,31.5607,31.5682,31.4929,31.5305,61938.0
2016-02-19 09:30:00,41.47,41.53,41.4,41.46,70314.0,31.2592,31.3044,31.2064,31.2516,70314.0
2016-02-19 10:00:00,41.45,41.5,41.33,41.45,135680.0,31.2441,31.2818,31.1537,31.2441,135680.0
2016-02-19 10:30:00,41.45,41.56,41.45,41.46,26616.0,31.2441,31.327,31.2441,31.2516,26616.0
2016-02-19 11:00:00,41.44,41.63,41.41,41.63,46946.0,31.2366,31.3798,31.214,31.3798,46946.0
2016-02-19 11:30:00,41.66,41.72,41.63,41.64,33874.0,31.4024,31.4476,31.3798,31.3873,33874.0
2016-02-19 12:00:00,41.64,41.65,41.6,41.63,13100.0,31.3873,31.3949,31.3572,31.3798,13100.0
2016-02-19 12:30:00,41.62,41.67,41.62,41.62,8069.0,31.3723,31.4099,31.3723,31.3723,8069.0
2016-02-19 13:00:00,41.67,41.67,41.62,41.64,20182.0,31.4099,31.4099,31.3723,31.3873,20182.0
2016-02-19 13:30:00,41.65,41.67,41.63,41.64,16644.0,31.3949,31.4099,31.3798,31.3873,16644.0
2016-02-19 14:00:00,41.66,41.71,41.65,41.65,192191.0,31.4024,31.4401,31.3949,31.3949,192191.0
2016-02-19 14:30:00,41.65,41.66,41.59,41.61,24874.0,31.3949,31.4024,31.3496,31.3647,24874.0
2016-02-19 15:00:00,41.62,41.66,41.6,41.66,33138.0,31.3723,31.4024,31.3572,31.4024,33138.0
2016-02-19 15:30:00,41.66,41.71,41.63,41.66,82454.0,31.4024,31.4401,31.3798,31.4024,82454.0
2016-02-22 12:00:00,42.25,42.28,42.23,42.25,29001.0,31.8471,31.8697,31.8321,31.8471,29001.0
2016-02-22 12:30:00,42.25,42.28,42.22,42.23,24658.0,31.8471,31.8697,31.8245,31.8321,24658.0
2016-02-22 13:00:00,42.21,42.25,42.2,42.21,41609.0,31.817,31.8471,31.8094,31.817,41609.0
2016-02-22 13:30:00,42.21,42.27,42.2,42.24,26883.0,31.817,31.8622,31.8094,31.8396,26883.0
2016-02-22 14:00:00,42.26,42.26,42.19,42.22,22861.0,31.8547,31.8547,31.8019,31.8245,22861.0
2016-02-22 14:30:00,42.21,42.23,42.18,42.2,56306.0,31.817,31.8321,31.7944,31.8094,56306.0
2016-02-22 15:00:00,42.21,42.24,42.16,42.23,70256.0,31.817,31.8396,31.7793,31.8321,70256.0
2016-02-22 15:30:00,42.23,42.26,42.15,42.18,664507.0,31.8321,31.8547,31.7718,31.7944,664507.0
2016-02-23 09:30:00,41.96,41.99,41.88,41.97,96734.0,31.6285,31.6512,31.5682,31.6361,96734.0
2016-02-23 10:00:00,41.95,41.99,41.8,41.87,43735.0,31.621,31.6512,31.5079,31.5607,43735.0
2016-02-23 10:30:00,41.87,41.89,41.7,41.73,68322.0,31.5607,31.5758,31.4326,31.4552,68322.0
2016-02-23 11:00:00,41.72,41.73,41.61,41.64,65208.0,31.4476,31.4552,31.3647,31.3873,65208.0
2016-02-23 11:30:00,41.64,41.74,41.59,41.67,59619.0,31.3873,31.4627,31.3496,31.4099,59619.0
2016-02-23 12:00:00,41.66,41.66,41.58,41.66,40972.0,31.4024,31.4024,31.3421,31.4024,40972.0
2016-02-23 12:30:00,41.66,41.66,41.62,41.66,34162.0,31.4024,31.4024,31.3723,31.4024,34162.0
2016-02-23 13:00:00,41.66,41.66,41.6,41.63,112691.0,31.4024,31.4024,31.3572,31.3798,112691.0
2016-02-23 13:30:00,41.63,41.63,41.54,41.6,107563.0,31.3798,31.3798,31.312,31.3572,107563.0
2016-02-23 14:00:00,41.6,41.66,41.58,41.62,51910.0,31.3572,31.4024,31.3421,31.3723,51910.0
2016-02-23 14:30:00,41.62,41.62,41.54,41.55,112183.0,31.3723,31.3723,31.312,31.3195,112183.0
2016-02-23 15:00:00,41.55,41.56,41.47,41.48,107493.0,31.3195,31.327,31.2592,31.2667,107493.0
2016-02-23 15:30:00,41.48,41.61,41.48,41.52,125887.0,31.2667,31.3647,31.2667,31.2969,125887.0
2016-02-24 09:30:00,40.9,40.9,40.67,40.7,66121.0,30.8295,30.8295,30.6562,30.6788,66121.0
2016-02-24 10:00:00,40.68,40.78,40.66,40.68,34260.0,30.6637,30.7391,30.6486,30.6637,34260.0
2016-02-24 10:30:00,40.71,40.85,40.65,40.84,50841.0,30.6863,30.7918,30.6411,30.7843,50841.0
2016-02-24 11:00:00,40.82,40.86,40.74,40.81,37241.0,30.7692,30.7994,30.7089,30.7617,37241.0
2016-02-24 11:30:00,40.79,41.02,40.79,41.02,40677.0,30.7466,30.92,30.7466,30.92,40677.0
2016-02-24 12:00:00,41.02,41.09,40.99,40.99,82183.0,30.92,30.9728,30.8974,30.8974,82183.0
2016-02-24 12:30:00,41.02,41.04,40.95,41.03,33861.0,30.92,30.9351,30.8672,30.9275,33861.0
2016-02-24 13:00:00,41.05,41.12,41.03,41.06,39418.0,30.9426,30.9954,30.9275,30.9501,39418.0
2016-02-24 13:30:00,41.08,41.11,41.04,41.11,102405.0,30.9652,30.9878,30.9351,30.9878,102405.0
2016-02-24 14:00:00,41.08,41.27,41.06,41.27,37045.0,30.9652,31.1084,30.9501,31.1084,37045.0
2016-02-24 14:30:00,41.26,41.31,41.24,41.28,55358.0,31.1009,31.1386,31.0858,31.116,55358.0
2016-02-24 15:00:00,41.29,41.48,41.26,41.45,189068.0,31.1235,31.2667,31.1009,31.2441,189068.0
2016-02-24 15:30:00,41.46,41.5,41.38,41.41,180406.0,31.2516,31.2818,31.1913,31.214,180406.0
2016-02-25 09:30:00,41.65,41.67,41.5,41.5,71140.0,31.3949,31.4099,31.2818,31.2818,71140.0
2016-02-25 10:00:00,41.44,41.59,41.42,41.59,46428.0,31.2366,31.3496,31.2215,31.3496,46428.0
2016-02-25 10:30:00,41.59,41.66,41.52,41.56,32615.0,31.3496,31.4024,31.2969,31.327,32615.0
2016-02-25 11:00:00,41.51,41.58,41.46,41.55,34533.0,31.2893,31.3421,31.2516,31.3195,34533.0
2016-02-25 11:30:00,41.56,41.63,41.52,41.61,35337.0,31.327,31.3798,31.2969,31.3647,35337.0
2016-02-25 12:00:00,41.62,41.62,41.56,41.56,22116.0,31.3723,31.3723,31.327,31.327,22116.0
2016-02-25 12:30:00,41.59,41.63,41.54,41.6,12805.0,31.3496,31.3798,31.312,31.3572,12805.0
2016-02-25 13:00:00,41.6,41.7,41.6,41.69,12286.0,31.3572,31.4326,31.3572,31.425,12286.0
2016-02-25 13:30:00,41.68,41.81,41.67,41.81,95025.0,31.4175,31.5155,31.4099,31.5155,95025.0
2016-02-25 14:00:00,41.8,41.84,41.76,41.79,33564.0,31.5079,31.5381,31.4778,31.5004,33564.0
2016-02-25 14:30:00,41.79,41.8,41.75,41.78,38168.0,31.5004,31.5079,31.4702,31.4929,38168.0
2016-02-25 15:00:00,41.76,41.84,41.76,41.79,48340.0,31.4778,31.5381,31.4778,31.5004,48340.0
2016-02-25 15:30:00,41.79,41.88,41.77,41.88,45906.0,31.5004,31.5682,31.4853,31.5682,45906.0
2016-02-26 09:30:00,42.1,42.13,41.97,41.98,45015.0,31.7341,31.7567,31.6361,31.6436,45015.0
2016-02-26 10:00:00,41.97,41.99,41.89,41.9,29614.0,31.6361,31.6512,31.5758,31.5833,29614.0
2016-02-26 10:30:00,41.93,42.05,41.93,41.98,19246.0,31.6059,31.6964,31.6059,31.6436,19246.0
2016-02-26 11:00:00,42.01,42.04,41.93,41.93,25524.0,31.6662,31.6888,31.6059,31.6059,25524.0
2016-02-26 11:30:00,41.92,41.93,41.89,41.91,15631.0,31.5984,31.6059,31.5758,31.5908,15631.0
2016-02-26 12:00:00,41.89,41.92,41.82,41.91,27714.0,31.5758,31.5984,31.523,31.5908,27714.0
2016-02-26 12:30:00,41.9,41.93,41.85,41.92,22598.0,31.5833,31.6059,31.5456,31.5984,22598.0
2016-02-26 13:00:00,41.93,41.93,41.86,41.87,10783.0,31.6059,31.6059,31.5532,31.5607,10783.0
2016-02-26 13:30:00,41.86,41.88,41.75,41.78,327714.0,31.5532,31.5682,31.4702,31.4929,327714.0
2016-02-26 14:00:00,41.81,41.82,41.76,41.8,58141.0,31.5155,31.523,31.4778,31.5079,58141.0
2016-02-26 14:30:00,41.8,41.8,41.68,41.73,80671.0,31.5079,31.5079,31.4175,31.4552,80671.0
2016-02-26 15:00:00,41.72,41.8,41.72,41.74,34348.0,31.4476,31.5079,31.4476,31.4627,34348.0
2016-02-26 15:30:00,41.73,41.8,41.72,41.72,75870.0,31.4552,31.5079,31.4476,31.4476,75870.0
2016-02-29 09:30:00,41.77,41.77,41.65,41.74,36661.0,31.4853,31.4853,31.3949,31.4627,36661.0
2016-02-29 10:00:00,41.66,41.71,41.63,41.64,109372.0,31.4024,31.4401,31.3798,31.3873,109372.0
2016-02-29 10:30:00,41.64,41.8,41.62,41.77,39241.0,31.3873,31.5079,31.3723,31.4853,39241.0
2016-02-29 11:00:00,41.77,41.92,41.77,41.85,48467.0,31.4853,31.5984,31.4853,31.5456,48467.0
2016-02-29 11:30:00,41.85,41.99,41.85,41.93,55082.0,31.5456,31.6512,31.5456,31.6059,55082.0
2016-02-29 12:00:00,41.94,41.94,41.88,41.89,20076.0,31.6135,31.6135,31.5682,31.5758,20076.0
2016-02-29 12:30:00,41.9,41.94,41.89,41.94,62401.0,31.5833,31.6135,31.5758,31.6135,62401.0
2016-02-29 13:00:00,41.94,41.96,41.9,41.9,120560.0,31.6135,31.6285,31.5833,31.5833,120560.0
2016-02-29 13:30:00,41.87,41.91,41.86,41.9,34682.0,31.5607,31.5908,31.5532,31.5833,34682.0
2016-02-29 14:00:00,41.91,41.91,41.74,41.8,21991.0,31.5908,31.5908,31.4627,31.5079,21991.0
2016-02-29 14:30:00,41.8,41.8,41.71,41.72,79406.0,31.5079,31.5079,31.4401,31.4476,79406.0
2016-02-29 15:00:00,41.72,41.72,41.63,41.71,94966.0,31.4476,31.4476,31.3798,31.4401,94966.0
2016-02-29 15:30:00,41.72,41.74,41.62,41.62,116145.0,31.4476,31.4627,31.3723,31.3723,116145.0
2016-03-01 09:30:00,42.25,42.31,42.19,42.28,61511.0,31.8471,31.8924,31.8019,31.8697,61511.0
2016-03-01 10:00:00,42.3,42.41,42.25,42.4,39820.0,31.8848,31.9677,31.8471,31.9602,39820.0
2016-03-01 10:30:00,42.39,42.47,42.39,42.41,79298.0,31.9527,32.013,31.9527,31.9677,79298.0
2016-03-01 11:00:00,42.44,42.56,42.42,42.55,72191.0,31.9904,32.0808,31.9753,32.0733,72191.0
2016-03-01 11:30:00,42.56,42.65,42.53,42.64,401593.0,32.0808,32.1486,32.0582,32.1411,401593.0
2016-03-01 12:00:00,42.65,42.73,42.64,42.69,36485.0,32.1486,32.2089,32.1411,32.1788,36485.0
2016-03-01 12:30:00,42.67,42.71,42.66,42.69,28840.0,32.1637,32.1939,32.1562,32.1788,28840.0
2016-03-01 13:00:00,42.69,42.73,42.65,42.73,19047.0,32.1788,32.2089,32.1486,32.2089,19047.0
2016-03-01 13:30:00,42.71,42.78,42.71,42.74,16654.0,32.1939,32.2466,32.1939,32.2165,16654.0
2016-03-01 14:00:00,42.73,42.76,42.7,42.74,32821.0,32.2089,32.2316,32.1863,32.2165,32821.0
2016-03-01 14:30:00,42.74,42.79,42.71,42.79,58105.0,32.2165,32.2542,32.1939,32.2542,58105.0
2016-03-01 15:00:00,42.79,42.81,42.75,42.77,159691.0,32.2542,32.2692,32.224,32.2391,159691.0
2016-03-01 15:30:00,42.76,42.78,42.72,42.78,97438.0,32.2316,32.2466,32.2014,32.2466,97438.0
2016-03-02 09:30:00,42.78,42.86,42.73,42.76,58745.0,32.2466,32.3069,32.2089,32.2316,58745.0
2016-03-02 10:00:00,42.74,42.88,42.74,42.85,38848.0,32.2165,32.322,32.2165,32.2994,38848.0
2016-03-02 10:30:00,42.85,42.88,42.66,42.87,59769.0,32.2994,32.322,32.1562,32.3145,59769.0
2016-03-02 11:00:00,42.88,42.98,42.88,42.98,36141.0,32.322,32.3974,32.322,32.3974,36141.0
2016-03-02 11:30:00,42.99,43.02,42.91,42.92,58210.0,32.4049,32.4275,32.3446,32.3522,58210.0
2016-03-02 12:00:00,42.88,42.92,42.86,42.89,36287.0,32.322,32.3522,32.3069,32.3296,36287.0
2016-03-02 12:30:00,42.89,42.99,42.87,42.99,44206.0,32.3296,32.4049,32.3145,32.4049,44206.0
2016-03-02 13:00:00,42.99,43.05,42.97,43.05,59667.0,32.4049,32.4502,32.3899,32.4502,59667.0
2016-03-02 13:30:00,43.04,43.06,43.0,43.0,590695.0,32.4426,32.4577,32.4125,32.4125,590695.0
2016-03-02 14:00:00,42.99,43.05,42.96,43.05,181175.0,32.4049,32.4502,32.3823,32.4502,181175.0
2016-03-02 14:30:00,43.06,43.12,43.06,43.09,30641.0,32.4577,32.5029,32.4577,32.4803,30641.0
2016-03-02 15:00:00,43.09,43.12,43.04,43.09,77991.0,32.4803,32.5029,32.4426,32.4803,77991.0
2016-03-02 15:30:00,43.08,43.2,43.06,43.18,96282.0,32.4728,32.5632,32.4577,32.5481,96282.0
2016-03-03 09:30:00,43.2,43.35,43.2,43.3,37562.0,32.5632,32.6763,32.5632,32.6386,37562.0
2016-03-03 10:00:00,43.31,43.35,43.24,43.35,34211.0,32.6461,32.6763,32.5934,32.6763,34211.0
2016-03-03 10:30:00,43.35,43.48,43.35,43.48,23184.0,32.6763,32.7743,32.6763,32.7743,23184.0
2016-03-03 11:00:00,43.47,43.5,43.39,43.39,20396.0,32.7667,32.7894,32.7064,32.7064,20396.0
2016-03-03 11:30:00,43.39,43.46,43.38,43.42,50290.0,32.7064,32.7592,32.6989,32.7291,50290.0
2016-03-03 12:00:00,43.45,43.48,43.38,43.4,24213.0,32.7517,32.7743,32.6989,32.714,24213.0
2016-03-03 12:30:00,43.4,43.49,43.39,43.48,17598.0,32.714,32.7818,32.7064,32.7743,17598.0
2016-03-03 13:00:00,43.48,43.58,43.48,43.51,22797.0,32.7743,32.8497,32.7743,32.7969,22797.0
2016-03-03 13:30:00,43.53,43.61,43.53,43.58,18888.0,32.812,32.8723,32.812,32.8497,18888.0
2016-03-03 14:00:00,43.58,43.6,43.54,43.55,33693.0,32.8497,32.8647,32.8195,32.827,33693.0
2016-03-03 14:30:00,43.55,43.59,43.52,43.57,24833.0,32.827,32.8572,32.8044,32.8421,24833.0
2016-03-03 15:00:00,43.58,43.6,43.54,43.58,32159.0,32.8497,32.8647,32.8195,32.8497,32159.0
2016-03-03 15:30:00,43.57,43.63,43.57,43.61,468852.0,32.8421,32.8873,32.8421,32.8723,468852.0
2016-03-04 09:30:00,43.94,43.95,43.86,43.89,90236.0,33.121,33.1286,33.0607,33.0833,90236.0
2016-03-04 10:00:00,43.89,43.99,43.84,43.99,45644.0,33.0833,33.1587,33.0456,33.1587,45644.0
2016-03-04 10:30:00,43.99,44.09,43.96,44.09,38901.0,33.1587,33.2341,33.1361,33.2341,38901.0
2016-03-04 11:00:00,44.1,44.21,44.1,44.17,39908.0,33.2416,33.3245,33.2416,33.2944,39908.0
2016-03-04 11:30:00,44.16,44.21,44.14,44.2,50393.0,33.2868,33.3245,33.2718,33.317,50393.0
2016-03-04 12:00:00,44.21,44.24,44.14,44.15,53622.0,33.3245,33.3472,33.2718,33.2793,53622.0
2016-03-04 12:30:00,44.15,44.23,44.15,44.2,89488.0,33.2793,33.3396,33.2793,33.317,89488.0
2016-03-04 13:00:00,44.2,44.22,44.14,44.22,33232.0,33.317,33.3321,33.2718,33.3321,33232.0
2016-03-04 13:30:00,44.22,44.3,44.19,44.28,63227.0,33.3321,33.3924,33.3095,33.3773,63227.0
2016-03-04 14:00:00,44.29,44.29,44.13,44.15,61113.0,33.3848,33.3848,33.2642,33.2793,61113.0
2016-03-04 14:30:00,44.15,44.17,44.0,44.05,96257.0,33.2793,33.2944,33.1662,33.2039,96257.0
2016-03-04 15:00:00,44.05,44.13,43.99,44.12,67870.0,33.2039,33.2642,33.1587,33.2567,67870.0
2016-03-04 15:30:00,44.12,44.14,44.06,44.07,239132.0,33.2567,33.2718,33.2115,33.219,239132.0
2016-03-07 09:30:00,43.64,43.74,43.59,43.65,71240.0,32.8949,32.9703,32.8572,32.9024,71240.0
2016-03-07 10:00:00,43.64,43.84,43.62,43.77,46183.0,32.8949,33.0456,32.8798,32.9929,46183.0
2016-03-07 10:30:00,43.79,43.93,43.77,43.88,47748.0,33.008,33.1135,32.9929,33.0758,47748.0
2016-03-07 11:00:00,43.88,43.97,43.85,43.96,41764.0,33.0758,33.1436,33.0532,33.1361,41764.0
2016-03-07 11:30:00,43.97,44.1,43.97,44.05,29363.0,33.1436,33.2416,33.1436,33.2039,29363.0
2016-03-07 12:00:00,44.06,44.11,44.06,44.11,12367.0,33.2115,33.2492,33.2115,33.2492,12367.0
2016-03-07 12:30:00,44.11,44.15,44.11,44.13,1140487.0,33.2492,33.2793,33.2492,33.2642,1140487.0
2016-03-07 13:00:00,44.14,44.18,44.07,44.08,26664.0,33.2718,33.3019,33.219,33.2265,26664.0
2016-03-07 13:30:00,44.07,44.07,44.0,44.04,27553.0,33.219,33.219,33.1662,33.1964,27553.0
2016-03-07 14:00:00,44.04,44.08,43.98,43.99,86344.0,33.1964,33.2265,33.1512,33.1587,86344.0
2016-03-07 14:30:00,43.97,43.98,43.89,43.96,91101.0,33.1436,33.1512,33.0833,33.1361,91101.0
2016-03-07 15:00:00,43.95,44.04,43.91,44.02,37595.0,33.1286,33.1964,33.0984,33.1813,37595.0
2016-03-07 15:30:00,44.02,44.07,43.99,44.05,76698.0,33.1813,33.219,33.1587,33.2039,76698.0
2016-03-08 09:30:00,43.75,43.75,43.57,43.57,117892.0,32.9778,32.9778,32.8421,32.8421,117892.0
2016-03-08 10:00:00,43.57,43.63,43.47,43.47,130487.0,32.8421,32.8873,32.7667,32.7667,130487.0
2016-03-08 10:30:00,43.47,43.54,43.4,43.42,16100.0,32.7667,32.8195,32.714,32.7291,16100.0
2016-03-08 11:00:00,43.43,43.6,43.43,43.55,31025.0,32.7366,32.8647,32.7366,32.827,31025.0
2016-03-08 11:30:00,43.55,43.61,43.5,43.59,78166.0,32.827,32.8723,32.7894,32.8572,78166.0
2016-03-08 12:00:00,43.56,43.68,43.56,43.65,20705.0,32.8346,32.925,32.8346,32.9024,20705.0
2016-03-08 12:30:00,43.66,43.67,43.58,43.61,11536.0,32.91,32.9175,32.8497,32.8723,11536.0
2016-03-08 13:00:00,43.61,43.64,43.56,43.63,47870.0,32.8723,32.8949,32.8346,32.8873,47870.0
2016-03-08 13:30:00,43.63,43.68,43.62,43.65,8823.0,32.8873,32.925,32.8798,32.9024,8823.0
2016-03-08 14:00:00,43.62,43.69,43.61,43.61,57881.0,32.8798,32.9326,32.8723,32.8723,57881.0
2016-03-08 14:30:00,43.61,43.63,43.56,43.6,50898.0,32.8723,32.8873,32.8346,32.8647,50898.0
2016-03-08 15:00:00,43.59,43.61,43.5,43.51,92448.0,32.8572,32.8723,32.7894,32.7969,92448.0
2016-03-08 15:30:00,43.51,43.53,43.44,43.48,238129.0,32.7969,32.812,32.7441,32.7743,238129.0
2016-03-09 09:30:00,43.71,43.76,43.62,43.68,18747.0,32.9476,32.9853,32.8798,32.925,18747.0
2016-03-09 10:00:00,43.71,43.73,43.6,43.64,29813.0,32.9476,32.9627,32.8647,32.8949,29813.0
2016-03-09 10:30:00,43.65,43.82,43.63,43.69,53075.0,32.9024,33.0306,32.8873,32.9326,53075.0
2016-03-09 11:00:00,43.72,43.84,43.71,43.84,19387.0,32.9552,33.0456,32.9476,33.0456,19387.0
2016-03-09 11:30:00,43.85,43.87,43.77,43.85,45871.0,33.0532,33.0683,32.9929,33.0532,45871.0
2016-03-09 12:00:00,43.85,43.86,43.8,43.83,19763.0,33.0532,33.0607,33.0155,33.0381,19763.0
2016-03-09 12:30:00,43.84,43.85,43.73,43.74,20440.0,33.0456,33.0532,32.9627,32.9703,20440.0
2016-03-09 13:00:00,43.73,43.75,43.68,43.68,28713.0,32.9627,32.9778,32.925,32.925,28713.0
2016-03-09 13:30:00,43.71,43.78,43.71,43.78,13196.0,32.9476,33.0004,32.9476,33.0004,13196.0
2016-03-09 14:00:00,43.77,43.78,43.73,43.76,63303.0,32.9929,33.0004,32.9627,32.9853,63303.0
2016-03-09 14:30:00,43.77,43.78,43.72,43.74,31247.0,32.9929,33.0004,32.9552,32.9703,31247.0
2016-03-09 15:00:00,43.74,43.75,43.66,43.69,41315.0,32.9703,32.9778,32.91,32.9326,41315.0
2016-03-09 15:30:00,43.7,43.74,43.68,43.73,36337.0,32.9401,32.9703,32.925,32.9627,36337.0
2016-03-10 09:30:00,44.03,44.15,43.92,44.13,49543.0,33.1889,33.2793,33.1059,33.2642,49543.0
2016-03-10 10:00:00,44.14,44.21,44.08,44.11,32711.0,33.2718,33.3245,33.2265,33.2492,32711.0
2016-03-10 10:30:00,44.11,44.11,43.71,43.74,32229.0,33.2492,33.2492,32.9476,32.9703,32229.0
2016-03-10 11:00:00,43.72,43.73,43.47,43.49,40649.0,32.9552,32.9627,32.7667,32.7818,40649.0
2016-03-10 11:30:00,43.5,43.53,43.4,43.49,45148.0,32.7894,32.812,32.714,32.7818,45148.0
2016-03-10 12:00:00,43.49,43.54,43.42,43.44,73164.0,32.7818,32.8195,32.7291,32.7441,73164.0
2016-03-10 12:30:00,43.43,43.45,43.22,43.34,78248.0,32.7366,32.7517,32.5783,32.6688,78248.0
2016-03-10 13:00:00,43.34,43.43,43.27,43.43,20620.0,32.6688,32.7366,32.616,32.7366,20620.0
2016-03-10 13:30:00,43.44,43.46,43.38,43.39,15545.0,32.7441,32.7592,32.6989,32.7064,15545.0
2016-03-10 14:00:00,43.4,43.49,43.32,43.49,7061.0,32.714,32.7818,32.6537,32.7818,7061.0
2016-03-10 14:30:00,43.51,43.65,43.46,43.58,50395.0,32.7969,32.9024,32.7592,32.8497,50395.0
2016-03-10 15:00:00,43.58,43.72,43.54,43.68,53564.0,32.8497,32.9552,32.8195,32.925,53564.0
2016-03-10 15:30:00,43.69,43.71,43.58,43.65,103191.0,32.9326,32.9476,32.8497,32.9024,103191.0
2016-03-11 09:30:00,44.44,44.51,44.41,44.5,35783.0,33.4979,33.5507,33.4753,33.5431,35783.0
2016-03-11 10:00:00,44.5,44.55,44.44,44.54,42565.0,33.5431,33.5808,33.4979,33.5733,42565.0
2016-03-11 10:30:00,44.56,44.63,44.53,44.56,32115.0,33.5884,33.6411,33.5657,33.5884,32115.0
2016-03-11 11:00:00,44.59,44.68,44.58,44.68,11354.0,33.611,33.6788,33.6034,33.6788,11354.0
2016-03-11 11:30:00,44.67,44.74,44.64,44.73,42984.0,33.6713,33.724,33.6487,33.7165,42984.0
2016-03-11 12:00:00,44.71,44.73,44.69,44.72,39289.0,33.7014,33.7165,33.6864,33.709,39289.0
2016-03-11 12:30:00,44.73,44.75,44.69,44.7,29273.0,33.7165,33.7316,33.6864,33.6939,29273.0
2016-03-11 13:00:00,44.68,44.69,44.65,44.68,32385.0,33.6788,33.6864,33.6562,33.6788,32385.0
2016-03-11 13:30:00,44.68,44.73,44.65,44.72,44788.0,33.6788,33.7165,33.6562,33.709,44788.0
2016-03-11 14:00:00,44.71,44.74,44.7,44.72,14090.0,33.7014,33.724,33.6939,33.709,14090.0
2016-03-11 14:30:00,44.71,44.73,44.67,44.68,58208.0,33.7014,33.7165,33.6713,33.6788,58208.0
2016-03-11 15:00:00,44.7,44.77,44.69,44.76,23667.0,33.6939,33.7467,33.6864,33.7391,23667.0
2016-03-11 15:30:00,44.74,44.79,44.71,44.77,43879.0,33.724,33.7617,33.7014,33.7467,43879.0
2016-03-14 09:30:00,44.69,44.69,44.49,44.49,55034.0,33.6864,33.6864,33.5356,33.5356,55034.0
2016-03-14 10:00:00,44.49,44.58,44.47,44.58,29696.0,33.5356,33.6034,33.5205,33.6034,29696.0
2016-03-14 10:30:00,44.58,44.68,44.56,44.57,34733.0,33.6034,33.6788,33.5884,33.5959,34733.0
2016-03-14 11:00:00,44.6,44.66,44.56,44.61,17843.0,33.6185,33.6637,33.5884,33.626,17843.0
2016-03-14 11:30:00,44.62,44.62,44.56,44.58,30156.0,33.6336,33.6336,33.5884,33.6034,30156.0
2016-03-14 12:00:00,44.59,44.68,44.57,44.64,60236.0,33.611,33.6788,33.5959,33.6487,60236.0
2016-03-14 12:30:00,44.65,44.68,44.65,44.68,28148.0,33.6562,33.6788,33.6562,33.6788,28148.0
2016-03-14 13:00:00,44.68,44.68,44.64,44.67,35929.0,33.6788,33.6788,33.6487,33.6713,35929.0
2016-03-14 13:30:00,44.67,44.71,44.65,44.65,23690.0,33.6713,33.7014,33.6562,33.6562,23690.0
2016-03-14 14:00:00,44.65,44.66,44.61,44.64,34624.0,33.6562,33.6637,33.626,33.6487,34624.0
2016-03-14 14:30:00,44.65,44.7,44.65,44.68,35129.0,33.6562,33.6939,33.6562,33.6788,35129.0
2016-03-14 15:00:00,44.68,44.7,44.65,44.69,44727.0,33.6788,33.6939,33.6562,33.6864,44727.0
2016-03-14 15:30:00,44.67,44.68,44.56,44.56,274846.0,33.6713,33.6788,33.5884,33.5884,274846.0
2016-03-15 09:30:00,43.94,43.94,43.8,43.8,37477.0,33.2289,33.2289,33.123,33.123,37477.0
2016-03-15 10:00:00,43.8,43.89,43.79,43.89,10701.0,33.123,33.191,33.1154,33.191,10701.0
2016-03-15 10:30:00,43.89,43.92,43.76,43.78,64345.0,33.191,33.2137,33.0927,33.1079,64345.0
2016-03-15 11:00:00,43.78,43.85,43.73,43.84,13837.0,33.1079,33.1608,33.07,33.1532,13837.0
2016-03-15 11:30:00,43.83,43.86,43.81,43.84,24855.0,33.1457,33.1684,33.1305,33.1532,24855.0
2016-03-15 12:00:00,43.83,43.85,43.8,43.82,16168.0,33.1457,33.1608,33.123,33.1381,16168.0
2016-03-15 12:30:00,43.85,43.86,43.77,43.77,33490.0,33.1608,33.1684,33.1003,33.1003,33490.0
2016-03-15 13:00:00,43.78,43.86,43.78,43.86,8520.0,33.1079,33.1684,33.1079,33.1684,8520.0
2016-03-15 13:30:00,43.85,43.89,43.84,43.88,44863.0,33.1608,33.191,33.1532,33.1835,44863.0
2016-03-15 14:00:00,43.88,43.91,43.86,43.88,11738.0,33.1835,33.2062,33.1684,33.1835,11738.0
2016-03-15 14:30:00,43.86,43.88,43.83,43.84,187165.0,33.1684,33.1835,33.1457,33.1532,187165.0
2016-03-15 15:00:00,43.87,43.93,43.84,43.92,78869.0,33.1759,33.2213,33.1532,33.2137,78869.0
2016-03-15 15:30:00,43.93,43.95,43.89,43.91,74164.0,33.2213,33.2364,33.191,33.2062,74164.0
2016-03-16 09:30:00,43.68,43.81,43.68,43.78,46442.0,33.0322,33.1305,33.0322,33.1079,46442.0
2016-03-16 10:00:00,43.78,43.85,43.77,43.81,37694.0,33.1079,33.1608,33.1003,33.1305,37694.0
2016-03-16 10:30:00,43.81,43.88,43.76,43.84,50042.0,33.1305,33.1835,33.0927,33.1532,50042.0
2016-03-16 11:00:00,43.84,43.89,43.82,43.84,47657.0,33.1532,33.191,33.1381,33.1532,47657.0
2016-03-16 11:30:00,43.84,43.88,43.82,43.86,51254.0,33.1532,33.1835,33.1381,33.1684,51254.0
2016-03-16 12:00:00,43.86,43.91,43.86,43.9,48008.0,33.1684,33.2062,33.1684,33.1986,48008.0
2016-03-16 12:30:00,43.89,43.9,43.8,43.83,57707.0,33.191,33.1986,33.123,33.1457,57707.0
2016-03-16 13:00:00,43.83,43.83,43.76,43.8,59228.0,33.1457,33.1457,33.0927,33.123,59228.0
2016-03-16 13:30:00,43.8,43.85,43.78,43.84,113721.0,33.123,33.1608,33.1079,33.1532,113721.0
2016-03-16 14:00:00,43.84,44.39,43.84,44.38,109025.0,33.1532,33.5692,33.1532,33.5616,109025.0
2016-03-16 14:30:00,44.38,44.54,44.27,44.34,139353.0,33.5616,33.6826,33.4784,33.5314,139353.0
2016-03-16 15:00:00,44.35,44.51,44.33,44.5,99058.0,33.5389,33.6599,33.5238,33.6523,99058.0
2016-03-16 15:30:00,44.5,44.6,44.48,44.54,161635.0,33.6523,33.728,33.6372,33.6826,161635.0
2016-03-17 09:30:00,44.61,44.7,44.56,44.65,13410.0,33.7355,33.8036,33.6977,33.7658,13410.0
2016-03-17 10:00:00,44.68,44.73,44.63,44.67,32731.0,33.7885,33.8263,33.7507,33.7809,32731.0
2016-03-17 10:30:00,44.67,44.86,44.66,44.86,40765.0,33.7809,33.9246,33.7733,33.9246,40765.0
2016-03-17 11:00:00,44.86,44.89,44.8,44.85,20661.0,33.9246,33.9473,33.8792,33.917,20661.0
2016-03-17 11:30:00,44.87,44.91,44.82,44.91,352977.0,33.9322,33.9624,33.8943,33.9624,352977.0
2016-03-17 12:00:00,44.91,45.0,44.89,45.0,42082.0,33.9624,34.0305,33.9473,34.0305,42082.0
2016-03-17 12:30:00,45.01,45.07,45.01,45.04,17504.0,34.038,34.0834,34.038,34.0607,17504.0
2016-03-17 13:00:00,45.02,45.03,44.94,44.97,480207.0,34.0456,34.0532,33.9851,34.0078,480207.0
2016-03-17 13:30:00,44.96,45.05,44.94,45.05,75971.0,34.0002,34.0683,33.9851,34.0683,75971.0
2016-03-17 14:00:00,45.05,45.11,45.02,45.06,35122.0,34.0683,34.1136,34.0456,34.0758,35122.0
2016-03-17 14:30:00,45.06,45.07,45.0,45.01,22445.0,34.0758,34.0834,34.0305,34.038,22445.0
2016-03-17 15:00:00,45.01,45.08,45.0,45.07,26463.0,34.038,34.091,34.0305,34.0834,26463.0
2016-03-17 15:30:00,45.08,45.09,45.0,45.0,92947.0,34.091,34.0985,34.0305,34.0305,92947.0
2016-03-18 09:30:00,45.06,45.06,44.98,45.03,90595.0,34.0758,34.0758,34.0153,34.0532,90595.0
2016-03-18 10:00:00,45.03,45.13,45.01,45.02,125697.0,34.0532,34.1288,34.038,34.0456,125697.0
2016-03-18 10:30:00,45.03,45.1,45.02,45.06,66996.0,34.0532,34.1061,34.0456,34.0758,66996.0
2016-03-18 11:00:00,45.06,45.09,45.02,45.03,65632.0,34.0758,34.0985,34.0456,34.0532,65632.0
2016-03-18 11:30:00,45.02,45.07,44.98,45.05,38349.0,34.0456,34.0834,34.0153,34.0683,38349.0
2016-03-18 12:00:00,45.05,45.09,45.04,45.07,31158.0,34.0683,34.0985,34.0607,34.0834,31158.0
2016-03-18 12:30:00,45.02,45.04,44.99,45.03,20621.0,34.0456,34.0607,34.0229,34.0532,20621.0
2016-03-18 13:00:00,45.04,45.04,44.92,44.95,30046.0,34.0607,34.0607,33.97,33.9927,30046.0
2016-03-18 13:30:00,44.95,44.97,44.89,44.96,19742.0,33.9927,34.0078,33.9473,34.0002,19742.0
2016-03-18 14:00:00,44.96,44.99,44.93,44.95,166633.0,34.0002,34.0229,33.9775,33.9927,166633.0
2016-03-18 14:30:00,44.95,44.95,44.9,44.91,30373.0,33.9927,33.9927,33.9548,33.9624,30373.0
2016-03-18 15:00:00,44.91,45.01,44.91,44.98,28415.0,33.9624,34.038,33.9624,34.0153,28415.0
2016-03-18 15:30:00,44.96,45.0,44.94,44.94,71066.0,34.0002,34.0305,33.9851,33.9851,71066.0
2016-03-21 09:30:00,45.0,45.02,44.86,44.96,96182.0,34.0305,34.0456,33.9246,34.0002,96182.0
2016-03-21 10:00:00,44.96,45.0,44.84,44.85,66838.0,34.0002,34.0305,33.9095,33.917,66838.0
2016-03-21 10:30:00,44.85,44.89,44.77,44.82,42407.0,33.917,33.9473,33.8565,33.8943,42407.0
2016-03-21 11:00:00,44.79,44.95,44.79,44.94,26001.0,33.8717,33.9927,33.8717,33.9851,26001.0
2016-03-21 11:30:00,44.93,44.96,44.9,44.91,13005.0,33.9775,34.0002,33.9548,33.9624,13005.0
2016-03-21 12:00:00,44.9,44.93,44.85,44.87,23449.0,33.9548,33.9775,33.917,33.9322,23449.0
2016-03-21 12:30:00,44.91,44.93,44.84,44.9,29010.0,33.9624,33.9775,33.9095,33.9548,29010.0
2016-03-21 13:00:00,44.9,44.96,44.88,44.96,9788.0,33.9548,34.0002,33.9397,34.0002,9788.0
2016-03-21 13:30:00,44.95,44.96,44.91,44.96,31520.0,33.9927,34.0002,33.9624,34.0002,31520.0
2016-03-21 14:00:00,44.96,45.03,44.93,45.02,262384.0,34.0002,34.0532,33.9775,34.0456,262384.0
2016-03-21 14:30:00,45.01,45.04,45.0,45.02,25256.0,34.038,34.0607,34.0305,34.0456,25256.0
2016-03-21 15:00:00,45.03,45.04,44.98,45.01,24647.0,34.0532,34.0607,34.0153,34.038,24647.0
2016-03-21 15:30:00,45.0,45.0,44.95,44.97,62042.0,34.0305,34.0305,33.9927,34.0078,62042.0
2016-03-22 09:30:00,44.65,44.72,44.58,44.71,54061.0,33.7658,33.8187,33.7128,33.8112,54061.0
2016-03-22 10:00:00,44.71,44.8,44.68,44.79,31713.0,33.8112,33.8792,33.7885,33.8717,31713.0
2016-03-22 10:30:00,44.8,44.85,44.77,44.81,14762.0,33.8792,33.917,33.8565,33.8868,14762.0
2016-03-22 11:00:00,44.78,44.89,44.78,44.84,14858.0,33.8641,33.9473,33.8641,33.9095,14858.0
2016-03-22 11:30:00,44.86,44.86,44.77,44.79,19074.0,33.9246,33.9246,33.8565,33.8717,19074.0
2016-03-22 12:00:00,44.81,44.89,44.8,44.88,14099.0,33.8868,33.9473,33.8792,33.9397,14099.0
2016-03-22 12:30:00,44.88,44.95,44.87,44.93,6597.0,33.9397,33.9927,33.9322,33.9775,6597.0
2016-03-22 13:00:00,44.92,44.94,44.91,44.94,10586.0,33.97,33.9851,33.9624,33.9851,10586.0
2016-03-22 13:30:00,44.95,44.96,44.91,44.95,16091.0,33.9927,34.0002,33.9624,33.9927,16091.0
2016-03-22 14:00:00,44.94,44.96,44.9,44.93,34679.0,33.9851,34.0002,33.9548,33.9775,34679.0
2016-03-22 14:30:00,44.94,44.97,44.91,44.92,42730.0,33.9851,34.0078,33.9624,33.97,42730.0
2016-03-22 15:00:00,44.9,44.92,44.84,44.88,46725.0,33.9548,33.97,33.9095,33.9397,46725.0
2016-03-22 15:30:00,44.86,44.9,44.85,44.87,87105.0,33.9246,33.9548,33.917,33.9322,87105.0
2016-03-23 09:30:00,44.72,44.72,44.55,44.57,87583.0,33.8187,33.8187,33.6902,33.7053,87583.0
2016-03-23 10:00:00,44.56,44.57,44.47,44.54,47055.0,33.6977,33.7053,33.6297,33.6826,47055.0
2016-03-23 10:30:00,44.51,44.55,44.43,44.49,21238.0,33.6599,33.6902,33.5994,33.6448,21238.0
2016-03-23 11:00:00,44.43,44.47,44.38,44.41,15323.0,33.5994,33.6297,33.5616,33.5843,15323.0
2016-03-23 11:30:00,44.4,44.42,44.34,44.39,1395906.0,33.5767,33.5918,33.5314,33.5692,1395906.0
2016-03-23 12:00:00,44.4,44.45,44.39,44.44,14256.0,33.5767,33.6145,33.5692,33.607,14256.0
2016-03-23 12:30:00,44.46,44.46,44.4,44.43,6829.0,33.6221,33.6221,33.5767,33.5994,6829.0
2016-03-23 13:00:00,44.43,44.46,44.42,44.43,9822.0,33.5994,33.6221,33.5918,33.5994,9822.0
2016-03-23 13:30:00,44.44,44.45,44.41,44.45,9796.0,33.607,33.6145,33.5843,33.6145,9796.0
2016-03-23 14:00:00,44.45,44.5,44.41,44.41,30366.0,33.6145,33.6523,33.5843,33.5843,30366.0
2016-03-23 14:30:00,44.42,44.44,44.3,44.3,22674.0,33.5918,33.607,33.5011,33.5011,22674.0
2016-03-23 15:00:00,44.3,44.32,44.28,44.31,15395.0,33.5011,33.5162,33.486,33.5087,15395.0
2016-03-23 15:30:00,44.31,44.36,44.3,44.32,40837.0,33.5087,33.5465,33.5011,33.5162,40837.0
2016-03-24 09:30:00,43.85,43.9,43.77,43.87,70852.0,33.1608,33.1986,33.1003,33.1759,70852.0
2016-03-24 10:00:00,43.88,43.89,43.82,43.82,15271.0,33.1835,33.191,33.1381,33.1381,15271.0
2016-03-24 10:30:00,43.83,43.96,43.83,43.94,124411.0,33.1457,33.244,33.1457,33.2289,124411.0
2016-03-24 11:00:00,43.96,43.99,43.88,43.89,25633.0,33.244,33.2667,33.1835,33.191,25633.0
2016-03-24 11:30:00,43.88,43.91,43.87,43.9,13990.0,33.1835,33.2062,33.1759,33.1986,13990.0
2016-03-24 12:00:00,43.91,43.97,43.86,43.91,63509.0,33.2062,33.2515,33.1684,33.2062,63509.0
2016-03-24 12:30:00,43.91,43.92,43.85,43.86,31078.0,33.2062,33.2137,33.1608,33.1684,31078.0
2016-03-24 13:00:00,43.86,43.95,43.85,43.95,97117.0,33.1684,33.2364,33.1608,33.2364,97117.0
2016-03-24 13:30:00,43.95,43.99,43.92,43.98,40316.0,33.2364,33.2667,33.2137,33.2591,40316.0
2016-03-24 14:00:00,43.98,43.99,43.94,43.98,43412.0,33.2591,33.2667,33.2289,33.2591,43412.0
2016-03-24 14:30:00,43.96,44.02,43.96,44.0,26031.0,33.244,33.2894,33.244,33.2742,26031.0
2016-03-24 15:00:00,44.0,44.05,43.98,44.03,52346.0,33.2742,33.312,33.2591,33.2969,52346.0
2016-03-24 15:30:00,44.03,44.08,44.02,44.07,68868.0,33.2969,33.3347,33.2894,33.3272,68868.0
2016-03-28 09:30:00,44.44,44.47,44.28,44.29,45331.0,33.607,33.6297,33.486,33.4935,45331.0
2016-03-28 10:00:00,44.3,44.33,44.23,44.32,81541.0,33.5011,33.5238,33.4482,33.5162,81541.0
2016-03-28 10:30:00,44.31,44.31,44.19,44.25,33956.0,33.5087,33.5087,33.4179,33.4633,33956.0
2016-03-28 11:00:00,44.26,44.31,44.22,44.28,66110.0,33.4709,33.5087,33.4406,33.486,66110.0
2016-03-28 11:30:00,44.29,44.32,44.28,44.32,18728.0,33.4935,33.5162,33.486,33.5162,18728.0
2016-03-28 12:00:00,44.31,44.32,44.27,44.29,14039.0,33.5087,33.5162,33.4784,33.4935,14039.0
2016-03-28 12:30:00,44.3,44.36,44.28,44.35,12854.0,33.5011,33.5465,33.486,33.5389,12854.0
2016-03-28 13:00:00,44.34,44.35,44.31,44.31,17297.0,33.5314,33.5389,33.5087,33.5087,17297.0
2016-03-28 13:30:00,44.31,44.35,44.31,44.33,45452.0,33.5087,33.5389,33.5087,33.5238,45452.0
2016-03-28 14:00:00,44.33,44.38,44.32,44.34,39597.0,33.5238,33.5616,33.5162,33.5314,39597.0
2016-03-28 14:30:00,44.33,44.36,44.3,44.31,64994.0,33.5238,33.5465,33.5011,33.5087,64994.0
2016-03-28 15:00:00,44.31,44.39,44.31,44.35,40395.0,33.5087,33.5692,33.5087,33.5389,40395.0
2016-03-28 15:30:00,44.35,44.38,44.33,44.34,45067.0,33.5389,33.5616,33.5238,33.5314,45067.0
2016-03-29 09:30:00,44.18,44.18,44.03,44.11,78905.0,33.4104,33.4104,33.2969,33.3574,78905.0
2016-03-29 10:00:00,44.12,44.2,44.12,44.19,37664.0,33.365,33.4255,33.365,33.4179,37664.0
2016-03-29 10:30:00,44.21,44.22,44.14,44.16,36553.0,33.433,33.4406,33.3801,33.3952,36553.0
2016-03-29 11:00:00,44.16,44.2,44.15,44.2,23464.0,33.3952,33.4255,33.3877,33.4255,23464.0
2016-03-29 11:30:00,44.21,44.25,44.19,44.24,205823.0,33.433,33.4633,33.4179,33.4557,205823.0
2016-03-29 12:00:00,44.23,44.53,44.22,44.53,46067.0,33.4482,33.675,33.4406,33.675,46067.0
2016-03-29 12:30:00,44.59,44.64,44.54,44.57,25758.0,33.7204,33.7582,33.6826,33.7053,25758.0
2016-03-29 13:00:00,44.59,44.6,44.54,44.56,35688.0,33.7204,33.728,33.6826,33.6977,35688.0
2016-03-29 13:30:00,44.57,44.63,44.54,44.62,18868.0,33.7053,33.7507,33.6826,33.7431,18868.0
2016-03-29 14:00:00,44.62,44.76,44.61,44.76,27583.0,33.7431,33.849,33.7355,33.849,27583.0
2016-03-29 14:30:00,44.74,44.8,44.74,44.77,47107.0,33.8338,33.8792,33.8338,33.8565,47107.0
2016-03-29 15:00:00,44.78,44.83,44.76,44.82,37033.0,33.8641,33.9019,33.849,33.8943,37033.0
2016-03-29 15:30:00,44.81,44.84,44.79,44.83,140997.0,33.8868,33.9095,33.8717,33.9019,140997.0
2016-03-30 09:30:00,45.22,45.44,45.22,45.42,94140.0,34.1968,34.3632,34.1968,34.3481,94140.0
2016-03-30 10:00:00,45.41,45.45,45.38,45.44,36934.0,34.3405,34.3708,34.3178,34.3632,36934.0
2016-03-30 10:30:00,45.48,45.51,45.45,45.48,23124.0,34.3935,34.4161,34.3708,34.3935,23124.0
2016-03-30 11:00:00,45.47,45.49,45.35,45.35,19312.0,34.3859,34.401,34.2951,34.2951,19312.0
2016-03-30 11:30:00,45.34,45.34,45.25,45.31,10779.0,34.2876,34.2876,34.2195,34.2649,10779.0
2016-03-30 12:00:00,45.32,45.33,45.28,45.28,16905.0,34.2725,34.28,34.2422,34.2422,16905.0
2016-03-30 12:30:00,45.28,45.31,45.24,45.26,263269.0,34.2422,34.2649,34.212,34.2271,263269.0
2016-03-30 13:00:00,45.26,45.26,45.21,45.22,39378.0,34.2271,34.2271,34.1893,34.1968,39378.0
2016-03-30 13:30:00,45.21,45.26,45.21,45.26,16121.0,34.1893,34.2271,34.1893,34.2271,16121.0
2016-03-30 14:00:00,45.26,45.3,45.24,45.3,19628.0,34.2271,34.2573,34.212,34.2573,19628.0
2016-03-30 14:30:00,45.32,45.33,45.27,45.32,101270.0,34.2725,34.28,34.2346,34.2725,101270.0
2016-03-30 15:00:00,45.32,45.36,45.3,45.36,68341.0,34.2725,34.3027,34.2573,34.3027,68341.0
2016-03-30 15:30:00,45.36,45.36,45.23,45.23,110187.0,34.3027,34.3027,34.2044,34.2044,110187.0
2016-03-31 09:30:00,45.15,45.23,45.15,45.17,27474.0,34.1439,34.2044,34.1439,34.159,27474.0
2016-03-31 10:00:00,45.18,45.24,45.13,45.13,25340.0,34.1666,34.212,34.1288,34.1288,25340.0
2016-03-31 10:30:00,45.14,45.16,45.1,45.11,19885.0,34.1363,34.1515,34.1061,34.1136,19885.0
2016-03-31 11:00:00,45.13,45.18,45.13,45.16,4898.0,34.1288,34.1666,34.1288,34.1515,4898.0
2016-03-31 11:30:00,45.16,45.18,45.1,45.15,9091.0,34.1515,34.1666,34.1061,34.1439,9091.0
2016-03-31 12:00:00,45.18,45.18,45.16,45.16,5866.0,34.1666,34.1666,34.1515,34.1515,5866.0
2016-03-31 12:30:00,45.16,45.16,45.12,45.15,8551.0,34.1515,34.1515,34.1212,34.1439,8551.0
2016-03-31 13:00:00,45.14,45.16,45.12,45.13,9461.0,34.1363,34.1515,34.1212,34.1288,9461.0
2016-03-31 13:30:00,45.11,45.11,45.03,45.04,14244.0,34.1136,34.1136,34.0532,34.0607,14244.0
2016-03-31 14:00:00,45.03,45.04,44.99,44.99,43431.0,34.0532,34.0607,34.0229,34.0229,43431.0
2016-03-31 14:30:00,44.96,45.0,44.94,44.97,93609.0,34.0002,34.0305,33.9851,34.0078,93609.0
2016-03-31 15:00:00,44.97,45.01,44.95,45.0,20465.0,34.0078,34.038,33.9927,34.0305,20465.0
2016-03-31 15:30:00,45.01,45.03,44.92,44.94,52957.0,34.038,34.0532,33.97,33.9851,52957.0
2016-04-01 09:30:00,44.02,44.06,43.94,44.05,123000.0,33.2894,33.3196,33.2289,33.312,123000.0
2016-04-01 10:00:00,44.05,44.23,44.03,44.18,83029.0,33.312,33.4482,33.2969,33.4104,83029.0
2016-04-01 10:30:00,44.17,44.27,44.12,44.24,78318.0,33.4028,33.4784,33.365,33.4557,78318.0
2016-04-01 11:00:00,44.24,44.33,44.23,44.28,58644.0,33.4557,33.5238,33.4482,33.486,58644.0
2016-04-01 11:30:00,44.28,44.36,44.27,44.31,52901.0,33.486,33.5465,33.4784,33.5087,52901.0
2016-04-01 12:00:00,44.31,44.33,44.26,44.27,37154.0,33.5087,33.5238,33.4709,33.4784,37154.0
2016-04-01 12:30:00,44.27,44.33,44.25,44.33,38106.0,33.4784,33.5238,33.4633,33.5238,38106.0
2016-04-01 13:00:00,44.33,44.4,44.32,44.4,40660.0,33.5238,33.5767,33.5162,33.5767,40660.0
2016-04-01 13:30:00,44.39,44.43,44.37,44.4,43378.0,33.5692,33.5994,33.554,33.5767,43378.0
2016-04-01 14:00:00,44.41,44.46,44.38,44.4,76086.0,33.5843,33.6221,33.5616,33.5767,76086.0
2016-04-01 14:30:00,44.4,44.45,44.4,44.44,79869.0,33.5767,33.6145,33.5767,33.607,79869.0
2016-04-01 15:00:00,44.44,44.47,44.41,44.43,57841.0,33.607,33.6297,33.5843,33.5994,57841.0
2016-04-01 15:30:00,44.43,44.53,44.43,44.48,100143.0,33.5994,33.675,33.5994,33.6372,100143.0
2016-04-04 09:30:00,44.65,44.65,44.48,44.56,54300.0,33.7658,33.7658,33.6372,33.6977,54300.0
2016-04-04 10:00:00,44.56,44.62,44.49,44.5,21621.0,33.6977,33.7431,33.6448,33.6523,21621.0
2016-04-04 10:30:00,44.49,44.53,44.39,44.39,33523.0,33.6448,33.675,33.5692,33.5692,33523.0
2016-04-04 11:00:00,44.4,44.46,44.4,44.4,32525.0,33.5767,33.6221,33.5767,33.5767,32525.0
2016-04-04 11:30:00,44.42,44.46,44.4,44.44,29267.0,33.5918,33.6221,33.5767,33.607,29267.0
2016-04-04 12:00:00,44.45,44.52,44.45,44.49,23167.0,33.6145,33.6675,33.6145,33.6448,23167.0
2016-04-04 12:30:00,44.48,44.48,44.46,44.47,10955.0,33.6372,33.6372,33.6221,33.6297,10955.0
2016-04-04 13:00:00,44.47,44.47,44.42,44.43,18672.0,33.6297,33.6297,33.5918,33.5994,18672.0
2016-04-04 13:30:00,44.42,44.43,44.36,44.37,21466.0,33.5918,33.5994,33.5465,33.554,21466.0
2016-04-04 14:00:00,44.36,44.36,44.29,44.31,23750.0,33.5465,33.5465,33.4935,33.5087,23750.0
2016-04-04 14:30:00,44.31,44.33,44.28,44.3,24004.0,33.5087,33.5238,33.486,33.5011,24004.0
2016-04-04 15:00:00,44.31,44.33,44.25,44.25,32160.0,33.5087,33.5238,33.4633,33.4633,32160.0
2016-04-04 15:30:00,44.26,44.3,44.25,44.28,72271.0,33.4709,33.5011,33.4633,33.486,72271.0
2016-04-05 09:30:00,43.55,43.61,43.42,43.49,73049.0,32.9339,32.9793,32.8356,32.8886,73049.0
2016-04-05 10:00:00,43.5,43.63,43.48,43.62,47334.0,32.8961,32.9944,32.881,32.9869,47334.0
2016-04-05 10:30:00,43.62,43.63,43.51,43.54,30713.0,32.9869,32.9944,32.9037,32.9264,30713.0
2016-04-05 11:00:00,43.53,43.64,43.51,43.6,20457.0,32.9188,33.002,32.9037,32.9717,20457.0
2016-04-05 11:30:00,43.61,43.64,43.55,43.57,26141.0,32.9793,33.002,32.9339,32.9491,26141.0
2016-04-05 12:00:00,43.54,43.6,43.49,43.53,27658.0,32.9264,32.9717,32.8886,32.9188,27658.0
2016-04-05 12:30:00,43.52,43.58,43.51,43.51,25851.0,32.9112,32.9566,32.9037,32.9037,25851.0
2016-04-05 13:00:00,43.51,43.55,43.48,43.55,26565.0,32.9037,32.9339,32.881,32.9339,26565.0
2016-04-05 13:30:00,43.56,43.57,43.5,43.55,21348.0,32.9415,32.9491,32.8961,32.9339,21348.0
2016-04-05 14:00:00,43.54,43.59,43.52,43.59,40687.0,32.9264,32.9642,32.9112,32.9642,40687.0
2016-04-05 14:30:00,43.59,43.64,43.58,43.63,24865.0,32.9642,33.002,32.9566,32.9944,24865.0
2016-04-05 15:00:00,43.62,43.63,43.53,43.54,42310.0,32.9869,32.9944,32.9188,32.9264,42310.0
2016-04-05 15:30:00,43.55,43.56,43.45,43.5,56898.0,32.9339,32.9415,32.8583,32.8961,56898.0
2016-04-06 09:30:00,43.67,43.74,43.61,43.62,33562.0,33.0247,33.0776,32.9793,32.9869,33562.0
2016-04-06 10:00:00,43.63,43.69,43.56,43.61,12478.0,32.9944,33.0398,32.9415,32.9793,12478.0
2016-04-06 10:30:00,43.65,43.75,43.57,43.75,24981.0,33.0096,33.0852,32.9491,33.0852,24981.0
2016-04-06 11:00:00,43.77,43.91,43.76,43.91,6825.0,33.1003,33.2062,33.0927,33.2062,6825.0
2016-04-06 11:30:00,43.91,44.03,43.91,44.02,16187.0,33.2062,33.2969,33.2062,33.2894,16187.0
2016-04-06 12:00:00,44.04,44.04,43.95,44.0,14714.0,33.3045,33.3045,33.2364,33.2742,14714.0
2016-04-06 12:30:00,44.0,44.01,43.95,43.95,21972.0,33.2742,33.2818,33.2364,33.2364,21972.0
2016-04-06 13:00:00,43.96,44.04,43.96,44.02,16034.0,33.244,33.3045,33.244,33.2894,16034.0
2016-04-06 13:30:00,44.01,44.05,43.98,44.0,22111.0,33.2818,33.312,33.2591,33.2742,22111.0
2016-04-06 14:00:00,44.01,44.01,43.87,43.94,28966.0,33.2818,33.2818,33.1759,33.2289,28966.0
2016-04-06 14:30:00,43.94,43.97,43.88,43.97,26612.0,33.2289,33.2515,33.1835,33.2515,26612.0
2016-04-06 15:00:00,43.97,44.05,43.97,44.04,29120.0,33.2515,33.312,33.2515,33.3045,29120.0
2016-04-06 15:30:00,44.06,44.18,44.05,44.18,51443.0,33.3196,33.4104,33.312,33.4104,51443.0
2016-04-07 09:30:00,43.83,43.87,43.78,43.82,35311.0,33.1457,33.1759,33.1079,33.1381,35311.0
2016-04-07 10:00:00,43.81,43.87,43.69,43.69,49166.0,33.1305,33.1759,33.0398,33.0398,49166.0
2016-04-07 10:30:00,43.69,43.75,43.68,43.72,33692.0,33.0398,33.0852,33.0322,33.0625,33692.0
2016-04-07 11:00:00,43.72,43.72,43.58,43.65,43978.0,33.0625,33.0625,32.9566,33.0096,43978.0
2016-04-07 11:30:00,43.67,43.73,43.66,43.67,23409.0,33.0247,33.07,33.0171,33.0247,23409.0
2016-04-07 12:00:00,43.66,43.7,43.59,43.62,11027.0,33.0171,33.0474,32.9642,32.9869,11027.0
2016-04-07 12:30:00,43.63,43.66,43.58,43.65,23140.0,32.9944,33.0171,32.9566,33.0096,23140.0
2016-04-07 13:00:00,43.64,43.7,43.63,43.64,37084.0,33.002,33.0474,32.9944,33.002,37084.0
2016-04-07 13:30:00,43.64,43.67,43.52,43.53,16488.0,33.002,33.0247,32.9112,32.9188,16488.0
2016-04-07 14:00:00,43.53,43.53,43.42,43.48,23417.0,32.9188,32.9188,32.8356,32.881,23417.0
2016-04-07 14:30:00,43.49,43.52,43.41,43.42,79305.0,32.8886,32.9112,32.8281,32.8356,79305.0
2016-04-07 15:00:00,43.42,43.49,43.4,43.49,19899.0,32.8356,32.8886,32.8205,32.8886,19899.0
2016-04-07 15:30:00,43.51,43.55,43.48,43.52,73495.0,32.9037,32.9339,32.881,32.9112,73495.0
2016-04-08 09:30:00,44.34,44.45,44.34,44.45,59911.0,33.5314,33.6145,33.5314,33.6145,59911.0
2016-04-08 10:00:00,44.47,44.54,44.47,44.48,31944.0,33.6297,33.6826,33.6297,33.6372,31944.0
2016-04-08 10:30:00,44.51,44.52,44.46,44.47,27299.0,33.6599,33.6675,33.6221,33.6297,27299.0
2016-04-08 11:00:00,44.45,44.52,44.44,44.5,44634.0,33.6145,33.6675,33.607,33.6523,44634.0
2016-04-08 11:30:00,44.5,44.5,44.35,44.4,28776.0,33.6523,33.6523,33.5389,33.5767,28776.0
2016-04-08 12:00:00,44.4,44.42,44.36,44.36,19352.0,33.5767,33.5918,33.5465,33.5465,19352.0
2016-04-08 12:30:00,44.36,44.45,44.35,44.42,19562.0,33.5465,33.6145,33.5389,33.5918,19562.0
2016-04-08 13:00:00,44.43,44.43,44.33,44.34,16344.0,33.5994,33.5994,33.5238,33.5314,16344.0
2016-04-08 13:30:00,44.34,44.41,44.34,44.41,13778.0,33.5314,33.5843,33.5314,33.5843,13778.0
2016-04-08 14:00:00,44.41,44.45,44.38,44.43,15887.0,33.5843,33.6145,33.5616,33.5994,15887.0
2016-04-08 14:30:00,44.42,44.43,44.31,44.33,76321.0,33.5918,33.5994,33.5087,33.5238,76321.0
2016-04-08 15:00:00,44.36,44.36,44.27,44.3,27450.0,33.5465,33.5465,33.4784,33.5011,27450.0
2016-04-08 15:30:00,44.3,44.39,44.26,44.39,65650.0,33.5011,33.5692,33.4709,33.5692,65650.0
2016-04-11 09:30:00,44.73,44.86,44.68,44.84,48437.0,33.8263,33.9246,33.7885,33.9095,48437.0
2016-04-11 10:00:00,44.86,44.89,44.81,44.81,30703.0,33.9246,33.9473,33.8868,33.8868,30703.0
2016-04-11 10:30:00,44.82,44.84,44.69,44.69,37805.0,33.8943,33.9095,33.796,33.796,37805.0
2016-04-11 11:00:00,44.69,44.77,44.68,44.74,12649.0,33.796,33.8565,33.7885,33.8338,12649.0
2016-04-11 11:30:00,44.75,44.77,44.66,44.71,25716.0,33.8414,33.8565,33.7733,33.8112,25716.0
2016-04-11 12:00:00,44.71,44.76,44.7,44.73,16521.0,33.8112,33.849,33.8036,33.8263,16521.0
2016-04-11 12:30:00,44.73,44.76,44.69,44.76,36168.0,33.8263,33.849,33.796,33.849,36168.0
2016-04-11 13:00:00,44.76,44.78,44.74,44.75,29242.0,33.849,33.8641,33.8338,33.8414,29242.0
2016-04-11 13:30:00,44.72,44.73,44.66,44.71,26867.0,33.8187,33.8263,33.7733,33.8112,26867.0
2016-04-11 14:00:00,44.7,44.73,44.66,44.71,15935.0,33.8036,33.8263,33.7733,33.8112,15935.0
2016-04-11 14:30:00,44.7,44.78,44.68,44.76,32505.0,33.8036,33.8641,33.7885,33.849,32505.0
2016-04-11 15:00:00,44.74,44.74,44.61,44.61,25238.0,33.8338,33.8338,33.7355,33.7355,25238.0
2016-04-11 15:30:00,44.61,44.61,44.5,44.5,64493.0,33.7355,33.7355,33.6523,33.6523,64493.0
2016-04-12 09:30:00,44.87,44.88,44.78,44.78,36440.0,33.9322,33.9397,33.8641,33.8641,36440.0
2016-04-12 10:00:00,44.82,44.82,44.6,44.66,15417.0,33.8943,33.8943,33.728,33.7733,15417.0
2016-04-12 10:30:00,44.64,44.91,44.64,44.91,24027.0,33.7582,33.9624,33.7582,33.9624,24027.0
2016-04-12 11:00:00,44.91,45.11,44.88,45.06,25996.0,33.9624,34.1136,33.9397,34.0758,25996.0
2016-04-12 11:30:00,45.08,45.11,45.06,45.07,16542.0,34.091,34.1136,34.0758,34.0834,16542.0
2016-04-12 12:00:00,45.07,45.1,45.02,45.09,18217.0,34.0834,34.1061,34.0456,34.0985,18217.0
2016-04-12 12:30:00,45.1,45.16,45.09,45.16,24422.0,34.1061,34.1515,34.0985,34.1515,24422.0
2016-04-12 13:00:00,45.13,45.16,45.11,45.16,24945.0,34.1288,34.1515,34.1136,34.1515,24945.0
2016-04-12 13:30:00,45.16,45.19,45.11,45.16,15868.0,34.1515,34.1741,34.1136,34.1515,15868.0
2016-04-12 14:00:00,45.17,45.25,45.15,45.21,28241.0,34.159,34.2195,34.1439,34.1893,28241.0
2016-04-12 14:30:00,45.23,45.26,45.21,45.25,16052.0,34.2044,34.2271,34.1893,34.2195,16052.0
2016-04-12 15:00:00,45.26,45.31,45.22,45.23,24016.0,34.2271,34.2649,34.1968,34.2044,24016.0
2016-04-12 15:30:00,45.23,45.26,45.17,45.21,62842.0,34.2044,34.2271,34.159,34.1893,62842.0
2016-04-13 09:30:00,45.89,45.89,45.74,45.78,145426.0,34.7035,34.7035,34.5901,34.6203,145426.0
2016-04-13 10:00:00,45.78,45.82,45.74,45.79,98964.0,34.6203,34.6506,34.5901,34.6279,98964.0
2016-04-13 10:30:00,45.8,45.83,45.69,45.74,123649.0,34.6355,34.6581,34.5523,34.5901,123649.0
2016-04-13 11:00:00,45.74,45.82,45.73,45.81,229267.0,34.5901,34.6506,34.5825,34.643,229267.0
2016-04-13 11:30:00,45.82,45.87,45.81,45.86,271533.0,34.6506,34.6884,34.643,34.6808,271533.0
2016-04-13 12:00:00,45.85,45.85,45.75,45.79,129907.0,34.6733,34.6733,34.5976,34.6279,129907.0
2016-04-13 12:30:00,45.79,45.83,45.76,45.81,159763.0,34.6279,34.6581,34.6052,34.643,159763.0
2016-04-13 13:00:00,45.81,45.82,45.77,45.8,22128.0,34.643,34.6506,34.6128,34.6355,22128.0
2016-04-13 13:30:00,45.82,45.85,45.77,45.85,16447.0,34.6506,34.6733,34.6128,34.6733,16447.0
2016-04-13 14:00:00,45.86,45.91,45.83,45.85,25155.0,34.6808,34.7186,34.6581,34.6733,25155.0
2016-04-13 14:30:00,45.87,45.89,45.85,45.85,10757.0,34.6884,34.7035,34.6733,34.6733,10757.0
2016-04-13 15:00:00,45.87,45.9,45.86,45.87,62063.0,34.6884,34.7111,34.6808,34.6884,62063.0
2016-04-13 15:30:00,45.87,45.92,45.86,45.86,65545.0,34.6884,34.7262,34.6808,34.6808,65545.0
2016-04-14 09:30:00,45.92,45.92,45.76,45.77,145748.0,34.7262,34.7262,34.6052,34.6128,145748.0
2016-04-14 10:00:00,45.77,45.87,45.76,45.85,31635.0,34.6128,34.6884,34.6052,34.6733,31635.0
2016-04-14 10:30:00,45.85,45.87,45.79,45.85,10281.0,34.6733,34.6884,34.6279,34.6733,10281.0
2016-04-14 11:00:00,45.84,45.88,45.8,45.8,11660.0,34.6657,34.6959,34.6355,34.6355,11660.0
2016-04-14 11:30:00,45.85,45.9,45.84,45.87,20057.0,34.6733,34.7111,34.6657,34.6884,20057.0
2016-04-14 12:00:00,45.87,45.92,45.86,45.91,27425.0,34.6884,34.7262,34.6808,34.7186,27425.0
2016-04-14 12:30:00,45.9,45.91,45.87,45.9,43476.0,34.7111,34.7186,34.6884,34.7111,43476.0
2016-04-14 13:00:00,45.92,45.93,45.87,45.87,35679.0,34.7262,34.7338,34.6884,34.6884,35679.0
2016-04-14 13:30:00,45.87,45.89,45.86,45.86,23170.0,34.6884,34.7035,34.6808,34.6808,23170.0
2016-04-14 14:00:00,45.86,45.9,45.84,45.87,118829.0,34.6808,34.7111,34.6657,34.6884,118829.0
2016-04-14 14:30:00,45.86,45.87,45.83,45.86,123098.0,34.6808,34.6884,34.6581,34.6808,123098.0
2016-04-14 15:00:00,45.85,45.87,45.82,45.84,25315.0,34.6733,34.6884,34.6506,34.6657,25315.0
2016-04-14 15:30:00,45.84,45.87,45.82,45.83,93626.0,34.6657,34.6884,34.6506,34.6581,93626.0
2016-04-15 09:30:00,45.78,45.8,45.73,45.76,43978.0,34.6203,34.6355,34.5825,34.6052,43978.0
2016-04-15 10:00:00,45.76,45.77,45.71,45.77,23550.0,34.6052,34.6128,34.5674,34.6128,23550.0
2016-04-15 10:30:00,45.77,45.8,45.75,45.76,140966.0,34.6128,34.6355,34.5976,34.6052,140966.0
2016-04-15 11:00:00,45.75,45.8,45.74,45.76,72329.0,34.5976,34.6355,34.5901,34.6052,72329.0
2016-04-15 11:30:00,45.78,45.82,45.76,45.81,21696.0,34.6203,34.6506,34.6052,34.643,21696.0
2016-04-15 12:00:00,45.81,45.83,45.81,45.83,17514.0,34.643,34.6581,34.643,34.6581,17514.0
2016-04-15 12:30:00,45.83,45.84,45.8,45.81,15073.0,34.6581,34.6657,34.6355,34.643,15073.0
2016-04-15 13:00:00,45.8,45.81,45.76,45.76,29537.0,34.6355,34.643,34.6052,34.6052,29537.0
2016-04-15 13:30:00,45.76,45.76,45.71,45.73,11522.0,34.6052,34.6052,34.5674,34.5825,11522.0
2016-04-15 14:00:00,45.73,45.74,45.68,45.73,20770.0,34.5825,34.5901,34.5447,34.5825,20770.0
2016-04-15 14:30:00,45.74,45.76,45.73,45.76,26636.0,34.5901,34.6052,34.5825,34.6052,26636.0
2016-04-15 15:00:00,45.77,45.78,45.74,45.75,61770.0,34.6128,34.6203,34.5901,34.5976,61770.0
2016-04-15 15:30:00,45.76,45.77,45.71,45.71,32774.0,34.6052,34.6128,34.5674,34.5674,32774.0
2016-04-18 09:30:00,45.64,45.77,45.56,45.75,38535.0,34.5145,34.6128,34.454,34.5976,38535.0
2016-04-18 10:00:00,45.75,45.93,45.74,45.92,24022.0,34.5976,34.7338,34.5901,34.7262,24022.0
2016-04-18 10:30:00,45.93,46.04,45.93,46.01,60200.0,34.7338,34.8169,34.7338,34.7943,60200.0
2016-04-18 11:00:00,46.01,46.05,45.97,46.0,33993.0,34.7943,34.8245,34.764,34.7867,33993.0
2016-04-18 11:30:00,46.02,46.04,45.98,45.99,18633.0,34.8018,34.8169,34.7716,34.7791,18633.0
2016-04-18 12:00:00,46.01,46.08,46.0,46.07,6865.0,34.7943,34.8472,34.7867,34.8396,6865.0
2016-04-18 12:30:00,46.07,46.11,46.06,46.08,32262.0,34.8396,34.8699,34.8321,34.8472,32262.0
2016-04-18 13:00:00,46.08,46.08,46.03,46.05,6204.0,34.8472,34.8472,34.8094,34.8245,6204.0
2016-04-18 13:30:00,46.06,46.09,46.04,46.06,11316.0,34.8321,34.8548,34.8169,34.8321,11316.0
2016-04-18 14:00:00,46.07,46.07,46.03,46.07,357147.0,34.8396,34.8396,34.8094,34.8396,357147.0
2016-04-18 14:30:00,46.05,46.11,46.05,46.08,33557.0,34.8245,34.8699,34.8245,34.8472,33557.0
2016-04-18 15:00:00,46.08,46.08,46.03,46.06,67248.0,34.8472,34.8472,34.8094,34.8321,67248.0
2016-04-18 15:30:00,46.05,46.07,46.04,46.05,55075.0,34.8245,34.8396,34.8169,34.8245,55075.0
2016-04-19 09:30:00,46.76,46.87,46.64,46.87,34022.0,35.3614,35.4446,35.2707,35.4446,34022.0
2016-04-19 10:00:00,46.87,46.91,46.86,46.87,30860.0,35.4446,35.4749,35.4371,35.4446,30860.0
2016-04-19 10:30:00,46.89,46.91,46.81,46.9,53383.0,35.4597,35.4749,35.3992,35.4673,53383.0
2016-04-19 11:00:00,46.91,46.96,46.89,46.91,40278.0,35.4749,35.5127,35.4597,35.4749,40278.0
2016-04-19 11:30:00,46.91,46.92,46.8,46.81,22653.0,35.4749,35.4824,35.3917,35.3992,22653.0
2016-04-19 12:00:00,46.8,46.8,46.69,46.76,13400.0,35.3917,35.3917,35.3085,35.3614,13400.0
2016-04-19 12:30:00,46.75,46.76,46.67,46.76,10318.0,35.3539,35.3614,35.2934,35.3614,10318.0
2016-04-19 13:00:00,46.77,46.83,46.75,46.81,29444.0,35.369,35.4144,35.3539,35.3992,29444.0
2016-04-19 13:30:00,46.77,46.85,46.77,46.85,26755.0,35.369,35.4295,35.369,35.4295,26755.0
2016-04-19 14:00:00,46.85,46.87,46.84,46.86,98750.0,35.4295,35.4446,35.4219,35.4371,98750.0
2016-04-19 14:30:00,46.85,46.88,46.83,46.86,22819.0,35.4295,35.4522,35.4144,35.4371,22819.0
2016-04-19 15:00:00,46.85,46.91,46.84,46.9,36691.0,35.4295,35.4749,35.4219,35.4673,36691.0
2016-04-19 15:30:00,46.91,46.93,46.87,46.9,78184.0,35.4749,35.49,35.4446,35.4673,78184.0
2016-04-20 09:30:00,46.74,46.75,46.67,46.71,158314.0,35.3463,35.3539,35.2934,35.3236,158314.0
2016-04-20 10:00:00,46.72,46.73,46.64,46.66,58706.0,35.3312,35.3387,35.2707,35.2858,58706.0
2016-04-20 10:30:00,46.65,46.74,46.63,46.74,29972.0,35.2782,35.3463,35.2631,35.3463,29972.0
2016-04-20 11:00:00,46.74,46.92,46.73,46.92,79223.0,35.3463,35.4824,35.3387,35.4824,79223.0
2016-04-20 11:30:00,46.9,46.92,46.85,46.86,44293.0,35.4673,35.4824,35.4295,35.4371,44293.0
2016-04-20 12:00:00,46.86,46.88,46.83,46.87,51133.0,35.4371,35.4522,35.4144,35.4446,51133.0
2016-04-20 12:30:00,46.87,46.94,46.86,46.9,42510.0,35.4446,35.4976,35.4371,35.4673,42510.0
2016-04-20 13:00:00,46.92,46.94,46.9,46.93,162054.0,35.4824,35.4976,35.4673,35.49,162054.0
2016-04-20 13:30:00,46.94,47.0,46.92,46.96,50960.0,35.4976,35.5429,35.4824,35.5127,50960.0
2016-04-20 14:00:00,46.97,47.02,46.95,47.0,28285.0,35.5202,35.5581,35.5051,35.5429,28285.0
2016-04-20 14:30:00,46.98,47.0,46.97,46.99,17442.0,35.5278,35.5429,35.5202,35.5354,17442.0
2016-04-20 15:00:00,46.99,47.0,46.9,46.9,75417.0,35.5354,35.5429,35.4673,35.4673,75417.0
2016-04-20 15:30:00,46.91,46.91,46.79,46.81,102852.0,35.4749,35.4749,35.3841,35.3992,102852.0
2016-04-21 09:30:00,46.79,46.79,46.51,46.52,70230.0,35.3841,35.3841,35.1724,35.1799,70230.0
2016-04-21 10:00:00,46.5,46.62,46.5,46.56,58558.0,35.1648,35.2556,35.1648,35.2102,58558.0
2016-04-21 10:30:00,46.54,46.72,46.53,46.69,56800.0,35.1951,35.3312,35.1875,35.3085,56800.0
2016-04-21 11:00:00,46.69,46.74,46.65,46.74,62294.0,35.3085,35.3463,35.2782,35.3463,62294.0
2016-04-21 11:30:00,46.74,46.74,46.62,46.64,41062.0,35.3463,35.3463,35.2556,35.2707,41062.0
2016-04-21 12:00:00,46.63,46.66,46.6,46.62,21893.0,35.2631,35.2858,35.2404,35.2556,21893.0
2016-04-21 12:30:00,46.64,46.66,46.6,46.6,23573.0,35.2707,35.2858,35.2404,35.2404,23573.0
2016-04-21 13:00:00,46.61,46.64,46.55,46.59,16218.0,35.248,35.2707,35.2026,35.2329,16218.0
2016-04-21 13:30:00,46.56,46.58,46.5,46.51,35345.0,35.2102,35.2253,35.1648,35.1724,35345.0
2016-04-21 14:00:00,46.5,46.55,46.49,46.5,33602.0,35.1648,35.2026,35.1573,35.1648,33602.0
2016-04-21 14:30:00,46.5,46.5,46.42,46.48,16665.0,35.1648,35.1648,35.1043,35.1497,16665.0
2016-04-21 15:00:00,46.48,46.53,46.43,46.44,23674.0,35.1497,35.1875,35.1119,35.1194,23674.0
2016-04-21 15:30:00,46.44,46.52,46.44,46.51,41362.0,35.1194,35.1799,35.1194,35.1724,41362.0
2016-04-22 09:30:00,46.4,46.59,46.4,46.58,98915.0,35.0892,35.2329,35.0892,35.2253,98915.0
2016-04-22 10:00:00,46.59,46.62,46.55,46.55,41651.0,35.2329,35.2556,35.2026,35.2026,41651.0
2016-04-22 10:30:00,46.56,46.57,46.39,46.41,29415.0,35.2102,35.2177,35.0816,35.0968,29415.0
2016-04-22 11:00:00,46.39,46.45,46.36,46.39,43808.0,35.0816,35.127,35.0589,35.0816,43808.0
2016-04-22 11:30:00,46.39,46.47,46.39,46.44,38153.0,35.0816,35.1421,35.0816,35.1194,38153.0
2016-04-22 12:00:00,46.45,46.45,46.33,46.33,9558.0,35.127,35.127,35.0363,35.0363,9558.0
2016-04-22 12:30:00,46.33,46.38,46.31,46.33,40684.0,35.0363,35.0741,35.0211,35.0363,40684.0
2016-04-22 13:00:00,46.32,46.37,46.32,46.32,23415.0,35.0287,35.0665,35.0287,35.0287,23415.0
2016-04-22 13:30:00,46.32,46.44,46.32,46.42,21377.0,35.0287,35.1194,35.0287,35.1043,21377.0
2016-04-22 14:00:00,46.44,46.51,46.44,46.51,17524.0,35.1194,35.1724,35.1194,35.1724,17524.0
2016-04-22 14:30:00,46.52,46.52,46.49,46.51,19359.0,35.1799,35.1799,35.1573,35.1724,19359.0
2016-04-22 15:00:00,46.51,46.53,46.48,46.5,21346.0,35.1724,35.1875,35.1497,35.1648,21346.0
2016-04-22 15:30:00,46.5,46.5,46.46,46.48,40685.0,35.1648,35.1648,35.1346,35.1497,40685.0
2016-04-25 09:30:00,46.27,46.27,46.14,46.18,62410.0,34.9909,34.9909,34.8926,34.9228,62410.0
2016-04-25 10:00:00,46.16,46.2,46.06,46.06,81525.0,34.9077,34.9379,34.8321,34.8321,81525.0
2016-04-25 10:30:00,46.06,46.12,46.06,46.11,57937.0,34.8321,34.8774,34.8321,34.8699,57937.0
2016-04-25 11:00:00,46.11,46.19,46.08,46.19,33270.0,34.8699,34.9304,34.8472,34.9304,33270.0
2016-04-25 11:30:00,46.19,46.19,46.09,46.1,17895.0,34.9304,34.9304,34.8548,34.8623,17895.0
2016-04-25 12:00:00,46.1,46.12,46.08,46.12,19572.0,34.8623,34.8774,34.8472,34.8774,19572.0
2016-04-25 12:30:00,46.14,46.21,46.11,46.19,36141.0,34.8926,34.9455,34.8699,34.9304,36141.0
2016-04-25 13:00:00,46.21,46.23,46.17,46.21,30858.0,34.9455,34.9606,34.9153,34.9455,30858.0
2016-04-25 13:30:00,46.21,46.21,46.16,46.17,7118.0,34.9455,34.9455,34.9077,34.9153,7118.0
2016-04-25 14:00:00,46.18,46.18,46.09,46.13,24735.0,34.9228,34.9228,34.8548,34.885,24735.0
2016-04-25 14:30:00,46.14,46.15,46.1,46.13,34250.0,34.8926,34.9001,34.8623,34.885,34250.0
2016-04-25 15:00:00,46.13,46.13,46.09,46.11,66533.0,34.885,34.885,34.8548,34.8699,66533.0
2016-04-25 15:30:00,46.11,46.21,46.1,46.21,77007.0,34.8699,34.9455,34.8623,34.9455,77007.0
2016-04-26 09:30:00,46.43,46.45,46.33,46.44,39119.0,35.1119,35.127,35.0363,35.1194,39119.0
2016-04-26 10:00:00,46.45,46.48,46.3,46.31,37353.0,35.127,35.1497,35.0136,35.0211,37353.0
2016-04-26 10:30:00,46.31,46.34,46.27,46.32,13026.0,35.0211,35.0438,34.9909,35.0287,13026.0
2016-04-26 11:00:00,46.29,46.39,46.26,46.39,25113.0,35.006,35.0816,34.9833,35.0816,25113.0
2016-04-26 11:30:00,46.41,46.43,46.36,46.42,15946.0,35.0968,35.1119,35.0589,35.1043,15946.0
2016-04-26 12:00:00,46.43,46.46,46.4,46.42,14533.0,35.1119,35.1346,35.0892,35.1043,14533.0
2016-04-26 12:30:00,46.42,46.43,46.35,46.36,16761.0,35.1043,35.1119,35.0514,35.0589,16761.0
2016-04-26 13:00:00,46.36,46.38,46.32,46.37,14926.0,35.0589,35.0741,35.0287,35.0665,14926.0
2016-04-26 13:30:00,46.36,46.4,46.33,46.36,27438.0,35.0589,35.0892,35.0363,35.0589,27438.0
2016-04-26 14:00:00,46.36,46.41,46.34,46.35,22589.0,35.0589,35.0968,35.0438,35.0514,22589.0
2016-04-26 14:30:00,46.38,46.4,46.36,46.37,18486.0,35.0741,35.0892,35.0589,35.0665,18486.0
2016-04-26 15:00:00,46.37,46.39,46.33,46.37,26587.0,35.0665,35.0816,35.0363,35.0665,26587.0
2016-04-26 15:30:00,46.38,46.44,46.38,46.43,55520.0,35.0741,35.1194,35.0741,35.1119,55520.0
2016-04-27 09:30:00,46.31,46.46,46.31,46.45,88740.0,35.0211,35.1346,35.0211,35.127,88740.0
2016-04-27 10:00:00,46.46,46.47,46.42,46.45,117518.0,35.1346,35.1421,35.1043,35.127,117518.0
2016-04-27 10:30:00,46.43,46.44,46.28,46.29,85250.0,35.1119,35.1194,34.9984,35.006,85250.0
2016-04-27 11:00:00,46.29,46.4,46.27,46.39,92611.0,35.006,35.0892,34.9909,35.0816,92611.0
2016-04-27 11:30:00,46.39,46.45,46.38,46.45,79191.0,35.0816,35.127,35.0741,35.127,79191.0
2016-04-27 12:00:00,46.45,46.48,46.41,46.47,66034.0,35.127,35.1497,35.0968,35.1421,66034.0
2016-04-27 12:30:00,46.47,46.47,46.44,46.45,65261.0,35.1421,35.1421,35.1194,35.127,65261.0
2016-04-27 13:00:00,46.45,46.47,46.41,46.42,79396.0,35.127,35.1421,35.0968,35.1043,79396.0
2016-04-27 13:30:00,46.42,46.49,46.41,46.48,119050.0,35.1043,35.1573,35.0968,35.1497,119050.0
2016-04-27 14:00:00,46.49,46.65,46.29,46.57,193566.0,35.1573,35.2782,35.006,35.2177,193566.0
2016-04-27 14:30:00,46.57,46.58,46.51,46.57,131369.0,35.2177,35.2253,35.1724,35.2177,131369.0
2016-04-27 15:00:00,46.57,46.65,46.56,46.63,160603.0,35.2177,35.2782,35.2102,35.2631,160603.0
2016-04-27 15:30:00,46.63,46.66,46.58,46.58,223112.0,35.2631,35.2858,35.2253,35.2253,223112.0
2016-04-28 09:30:00,46.1,46.26,46.02,46.25,117322.0,34.8623,34.9833,34.8018,34.9758,117322.0
2016-04-28 10:00:00,46.25,46.32,46.23,46.25,110333.0,34.9758,35.0287,34.9606,34.9758,110333.0
2016-04-28 10:30:00,46.25,46.41,46.23,46.4,100398.0,34.9758,35.0968,34.9606,35.0892,100398.0
2016-04-28 11:00:00,46.39,46.45,46.37,46.41,102186.0,35.0816,35.127,35.0665,35.0968,102186.0
2016-04-28 11:30:00,46.42,46.47,46.37,46.38,79753.0,35.1043,35.1421,35.0665,35.0741,79753.0
2016-04-28 12:00:00,46.38,46.42,46.3,46.31,90630.0,35.0741,35.1043,35.0136,35.0211,90630.0
2016-04-28 12:30:00,46.31,46.38,46.3,46.37,80837.0,35.0211,35.0741,35.0136,35.0665,80837.0
2016-04-28 13:00:00,46.37,46.37,46.29,46.33,64220.0,35.0665,35.0665,35.006,35.0363,64220.0
2016-04-28 13:30:00,46.33,46.39,46.33,46.37,66985.0,35.0363,35.0816,35.0363,35.0665,66985.0
2016-04-28 14:00:00,46.37,46.39,46.33,46.35,81795.0,35.0665,35.0816,35.0363,35.0514,81795.0
2016-04-28 14:30:00,46.35,46.36,46.25,46.26,81343.0,35.0514,35.0589,34.9758,34.9833,81343.0
2016-04-28 15:00:00,46.26,46.26,45.96,45.96,126015.0,34.9833,34.9833,34.7564,34.7564,126015.0
2016-04-28 15:30:00,45.97,46.07,45.96,46.04,127720.0,34.764,34.8396,34.7564,34.8169,127720.0
2016-04-29 09:30:00,46.09,46.14,45.89,45.89,44702.0,34.8548,34.8926,34.7035,34.7035,44702.0
2016-04-29 10:00:00,45.89,45.98,45.83,45.96,42908.0,34.7035,34.7716,34.6581,34.7564,42908.0
2016-04-29 10:30:00,45.96,46.09,45.93,45.98,44733.0,34.7564,34.8548,34.7338,34.7716,44733.0
2016-04-29 11:00:00,45.99,46.02,45.84,45.85,132811.0,34.7791,34.8018,34.6657,34.6733,132811.0
2016-04-29 11:30:00,45.85,45.85,45.72,45.81,136613.0,34.6733,34.6733,34.575,34.643,136613.0
2016-04-29 12:00:00,45.8,45.86,45.76,45.85,31888.0,34.6355,34.6808,34.6052,34.6733,31888.0
2016-04-29 12:30:00,45.84,45.91,45.82,45.84,34425.0,34.6657,34.7186,34.6506,34.6657,34425.0
2016-04-29 13:00:00,45.86,45.93,45.85,45.86,27843.0,34.6808,34.7338,34.6733,34.6808,27843.0
2016-04-29 13:30:00,45.85,45.85,45.73,45.73,37335.0,34.6733,34.6733,34.5825,34.5825,37335.0
2016-04-29 14:00:00,45.73,45.79,45.66,45.76,75628.0,34.5825,34.6279,34.5296,34.6052,75628.0
2016-04-29 14:30:00,45.75,45.78,45.7,45.73,42039.0,34.5976,34.6203,34.5598,34.5825,42039.0
2016-04-29 15:00:00,45.72,45.86,45.72,45.81,41023.0,34.575,34.6808,34.575,34.643,41023.0
2016-04-29 15:30:00,45.82,45.97,45.81,45.87,65073.0,34.6506,34.764,34.643,34.6884,65073.0
2016-05-02 09:30:00,46.09,46.18,45.98,46.04,110263.0,34.8548,34.9228,34.7716,34.8169,110263.0
2016-05-02 10:00:00,46.03,46.11,45.98,46.08,20826.0,34.8094,34.8699,34.7716,34.8472,20826.0
2016-05-02 10:30:00,46.09,46.09,46.03,46.05,11125.0,34.8548,34.8548,34.8094,34.8245,11125.0
2016-05-02 11:00:00,46.07,46.17,46.06,46.09,22562.0,34.8396,34.9153,34.8321,34.8548,22562.0
2016-05-02 11:30:00,46.11,46.13,45.98,45.99,14755.0,34.8699,34.885,34.7716,34.7791,14755.0
2016-05-02 12:00:00,45.99,46.03,45.98,46.01,16344.0,34.7791,34.8094,34.7716,34.7943,16344.0
2016-05-02 12:30:00,46.01,46.12,45.99,46.1,25094.0,34.7943,34.8774,34.7791,34.8623,25094.0
2016-05-02 13:00:00,46.12,46.19,46.11,46.19,22166.0,34.8774,34.9304,34.8699,34.9304,22166.0
2016-05-02 13:30:00,46.18,46.18,46.12,46.13,33537.0,34.9228,34.9228,34.8774,34.885,33537.0
2016-05-02 14:00:00,46.12,46.16,46.12,46.14,17927.0,34.8774,34.9077,34.8774,34.8926,17927.0
2016-05-02 14:30:00,46.15,46.16,46.13,46.15,14285.0,34.9001,34.9077,34.885,34.9001,14285.0
2016-05-02 15:00:00,46.16,46.17,46.14,46.16,29589.0,34.9077,34.9153,34.8926,34.9077,29589.0
2016-05-02 15:30:00,46.17,46.22,46.14,46.18,72764.0,34.9153,34.9531,34.8926,34.9228,72764.0
2016-05-03 09:30:00,45.63,45.72,45.43,45.45,52784.0,34.5069,34.575,34.3556,34.3708,52784.0
2016-05-03 10:00:00,45.44,45.44,45.28,45.4,41365.0,34.3632,34.3632,34.2422,34.333,41365.0
2016-05-03 10:30:00,45.39,45.39,45.28,45.31,33462.0,34.3254,34.3254,34.2422,34.2649,33462.0
2016-05-03 11:00:00,45.31,45.35,45.27,45.28,32607.0,34.2649,34.2951,34.2346,34.2422,32607.0
2016-05-03 11:30:00,45.28,45.38,45.24,45.33,68370.0,34.2422,34.3178,34.212,34.28,68370.0
2016-05-03 12:00:00,45.33,45.34,45.28,45.3,21158.0,34.28,34.2876,34.2422,34.2573,21158.0
2016-05-03 12:30:00,45.3,45.37,45.29,45.36,14516.0,34.2573,34.3103,34.2498,34.3027,14516.0
2016-05-03 13:00:00,45.37,45.45,45.36,45.45,23689.0,34.3103,34.3708,34.3027,34.3708,23689.0
2016-05-03 13:30:00,45.45,45.5,45.42,45.44,28133.0,34.3708,34.4086,34.3481,34.3632,28133.0
2016-05-03 14:00:00,45.42,45.43,45.32,45.35,128579.0,34.3481,34.3556,34.2725,34.2951,128579.0
2016-05-03 14:30:00,45.35,45.39,45.31,45.33,15669.0,34.2951,34.3254,34.2649,34.28,15669.0
2016-05-03 15:00:00,45.33,45.34,45.26,45.3,44497.0,34.28,34.2876,34.2271,34.2573,44497.0
2016-05-03 15:30:00,45.3,45.31,45.22,45.28,50792.0,34.2573,34.2649,34.1968,34.2422,50792.0
2016-05-04 09:30:00,44.97,45.0,44.88,44.98,53264.0,34.0078,34.0305,33.9397,34.0153,53264.0
2016-05-04 10:00:00,44.98,45.02,44.93,45.0,48994.0,34.0153,34.0456,33.9775,34.0305,48994.0
2016-05-04 10:30:00,44.99,44.99,44.79,44.83,50092.0,34.0229,34.0229,33.8717,33.9019,50092.0
2016-05-04 11:00:00,44.85,44.86,44.69,44.71,12071.0,33.917,33.9246,33.796,33.8112,12071.0
2016-05-04 11:30:00,44.73,44.8,44.7,44.75,17951.0,33.8263,33.8792,33.8036,33.8414,17951.0
2016-05-04 12:00:00,44.77,44.85,44.77,44.8,17265.0,33.8565,33.917,33.8565,33.8792,17265.0
2016-05-04 12:30:00,44.79,44.81,44.73,44.74,17832.0,33.8717,33.8868,33.8263,33.8338,17832.0
2016-05-04 13:00:00,44.73,44.75,44.69,44.75,18204.0,33.8263,33.8414,33.796,33.8414,18204.0
2016-05-04 13:30:00,44.75,44.75,44.7,44.7,18944.0,33.8414,33.8414,33.8036,33.8036,18944.0
2016-05-04 14:00:00,44.7,44.76,44.64,44.75,125632.0,33.8036,33.849,33.7582,33.8414,125632.0
2016-05-04 14:30:00,44.76,44.76,44.71,44.72,12851.0,33.849,33.849,33.8112,33.8187,12851.0
2016-05-04 15:00:00,44.72,44.75,44.68,44.73,23122.0,33.8187,33.8414,33.7885,33.8263,23122.0
2016-05-04 15:30:00,44.73,44.77,44.71,44.73,108153.0,33.8263,33.8565,33.8112,33.8263,108153.0
2016-05-05 09:30:00,44.9,44.9,44.76,44.8,175201.0,33.9548,33.9548,33.849,33.8792,175201.0
2016-05-05 10:00:00,44.79,44.94,44.77,44.82,44774.0,33.8717,33.9851,33.8565,33.8943,44774.0
2016-05-05 10:30:00,44.83,44.85,44.74,44.77,32478.0,33.9019,33.917,33.8338,33.8565,32478.0
2016-05-05 11:00:00,44.78,44.8,44.69,44.7,32516.0,33.8641,33.8792,33.796,33.8036,32516.0
2016-05-05 11:30:00,44.72,44.83,44.71,44.8,24564.0,33.8187,33.9019,33.8112,33.8792,24564.0
2016-05-05 12:00:00,44.79,44.82,44.73,44.73,19214.0,33.8717,33.8943,33.8263,33.8263,19214.0
2016-05-05 12:30:00,44.74,44.8,44.72,44.79,9037.0,33.8338,33.8792,33.8187,33.8717,9037.0
2016-05-05 13:00:00,44.78,44.78,44.57,44.58,57623.0,33.8641,33.8641,33.7053,33.7128,57623.0
2016-05-05 13:30:00,44.58,44.64,44.58,44.63,16591.0,33.7128,33.7582,33.7128,33.7507,16591.0
2016-05-05 14:00:00,44.61,44.68,44.6,44.66,113961.0,33.7355,33.7885,33.728,33.7733,113961.0
2016-05-05 14:30:00,44.66,44.69,44.63,44.63,234284.0,33.7733,33.796,33.7507,33.7507,234284.0
2016-05-05 15:00:00,44.63,44.67,44.58,44.65,33833.0,33.7507,33.7809,33.7128,33.7658,33833.0
2016-05-05 15:30:00,44.66,44.7,44.63,44.7,42809.0,33.7733,33.8036,33.7507,33.8036,42809.0
2016-05-06 09:30:00,44.5,44.71,44.42,44.7,59905.0,33.6523,33.8112,33.5918,33.8036,59905.0
2016-05-06 10:00:00,44.65,44.75,44.64,44.69,30758.0,33.7658,33.8414,33.7582,33.796,30758.0
2016-05-06 10:30:00,44.67,44.7,44.49,44.49,19681.0,33.7809,33.8036,33.6448,33.6448,19681.0
2016-05-06 11:00:00,44.51,44.7,44.51,44.67,30028.0,33.6599,33.8036,33.6599,33.7809,30028.0
2016-05-06 11:30:00,44.68,44.7,44.61,44.62,16819.0,33.7885,33.8036,33.7355,33.7431,16819.0
2016-05-06 12:00:00,44.62,44.67,44.62,44.62,19607.0,33.7431,33.7809,33.7431,33.7431,19607.0
2016-05-06 12:30:00,44.62,44.68,44.59,44.67,17308.0,33.7431,33.7885,33.7204,33.7809,17308.0
2016-05-06 13:00:00,44.7,44.73,44.68,44.72,25051.0,33.8036,33.8263,33.7885,33.8187,25051.0
2016-05-06 13:30:00,44.72,44.76,44.68,44.76,124062.0,33.8187,33.849,33.7885,33.849,124062.0
2016-05-06 14:00:00,44.76,44.81,44.75,44.78,166131.0,33.849,33.8868,33.8414,33.8641,166131.0
2016-05-06 14:30:00,44.77,44.78,44.73,44.76,19320.0,33.8565,33.8641,33.8263,33.849,19320.0
2016-05-06 15:00:00,44.76,44.81,44.76,44.79,34075.0,33.849,33.8868,33.849,33.8717,34075.0
2016-05-06 15:30:00,44.78,44.8,44.72,44.8,81774.0,33.8641,33.8792,33.8187,33.8792,81774.0
2016-05-09 09:30:00,44.82,44.84,44.7,44.72,37592.0,33.8943,33.9095,33.8036,33.8187,37592.0
2016-05-09 10:00:00,44.73,44.77,44.64,44.66,17849.0,33.8263,33.8565,33.7582,33.7733,17849.0
2016-05-09 10:30:00,44.66,44.66,44.6,44.6,27814.0,33.7733,33.7733,33.728,33.728,27814.0
2016-05-09 11:00:00,44.59,44.65,44.49,44.56,40907.0,33.7204,33.7658,33.6448,33.6977,40907.0
2016-05-09 11:30:00,44.55,44.62,44.54,44.61,22619.0,33.6902,33.7431,33.6826,33.7355,22619.0
2016-05-09 12:00:00,44.6,44.62,44.55,44.62,12643.0,33.728,33.7431,33.6902,33.7431,12643.0
2016-05-09 12:30:00,44.61,44.61,44.55,44.59,11353.0,33.7355,33.7355,33.6902,33.7204,11353.0
2016-05-09 13:00:00,44.58,44.63,44.58,44.59,18609.0,33.7128,33.7507,33.7128,33.7204,18609.0
2016-05-09 13:30:00,44.59,44.6,44.55,44.56,24371.0,33.7204,33.728,33.6902,33.6977,24371.0
2016-05-09 14:00:00,44.55,44.59,44.52,44.58,40898.0,33.6902,33.7204,33.6675,33.7128,40898.0
2016-05-09 14:30:00,44.58,44.65,44.57,44.65,10450.0,33.7128,33.7658,33.7053,33.7658,10450.0
2016-05-09 15:00:00,44.65,44.65,44.6,44.61,18215.0,33.7658,33.7658,33.728,33.7355,18215.0
2016-05-09 15:30:00,44.61,44.61,44.53,44.56,39571.0,33.7355,33.7355,33.675,33.6977,39571.0
2016-05-10 09:30:00,44.93,45.13,44.9,45.07,77972.0,33.9775,34.1288,33.9548,34.0834,77972.0
2016-05-10 10:00:00,45.06,45.1,45.0,45.02,631566.0,34.0758,34.1061,34.0305,34.0456,631566.0
2016-05-10 10:30:00,45.04,45.17,45.04,45.14,33643.0,34.0607,34.159,34.0607,34.1363,33643.0
2016-05-10 11:00:00,45.15,45.16,45.09,45.11,15692.0,34.1439,34.1515,34.0985,34.1136,15692.0
2016-05-10 11:30:00,45.14,45.18,45.12,45.16,10535.0,34.1363,34.1666,34.1212,34.1515,10535.0
2016-05-10 12:00:00,45.17,45.25,45.17,45.23,27571.0,34.159,34.2195,34.159,34.2044,27571.0
2016-05-10 12:30:00,45.24,45.24,45.17,45.19,9453.0,34.212,34.212,34.159,34.1741,9453.0
2016-05-10 13:00:00,45.19,45.19,45.13,45.13,18036.0,34.1741,34.1741,34.1288,34.1288,18036.0
2016-05-10 13:30:00,45.15,45.21,45.15,45.2,9851.0,34.1439,34.1893,34.1439,34.1817,9851.0
2016-05-10 14:00:00,45.2,45.22,45.18,45.21,12680.0,34.1817,34.1968,34.1666,34.1893,12680.0
2016-05-10 14:30:00,45.23,45.23,45.21,45.22,18519.0,34.2044,34.2044,34.1893,34.1968,18519.0
2016-05-10 15:00:00,45.22,45.27,45.21,45.26,227862.0,34.1968,34.2346,34.1893,34.2271,227862.0
2016-05-10 15:30:00,45.26,45.31,45.24,45.3,105958.0,34.2271,34.2649,34.212,34.2573,105958.0
2016-05-11 09:30:00,45.1,45.13,45.04,45.06,45849.0,34.1061,34.1288,34.0607,34.0758,45849.0
2016-05-11 10:00:00,45.04,45.08,44.97,45.08,44426.0,34.0607,34.091,34.0078,34.091,44426.0
2016-05-11 10:30:00,45.08,45.23,45.08,45.21,35111.0,34.091,34.2044,34.091,34.1893,35111.0
2016-05-11 11:00:00,45.19,45.22,45.07,45.22,14261.0,34.1741,34.1968,34.0834,34.1968,14261.0
2016-05-11 11:30:00,45.21,45.24,45.18,45.22,20535.0,34.1893,34.212,34.1666,34.1968,20535.0
2016-05-11 12:00:00,45.23,45.25,45.2,45.21,35078.0,34.2044,34.2195,34.1817,34.1893,35078.0
2016-05-11 12:30:00,45.21,45.24,45.17,45.18,33180.0,34.1893,34.212,34.159,34.1666,33180.0
2016-05-11 13:00:00,45.17,45.21,45.14,45.16,23273.0,34.159,34.1893,34.1363,34.1515,23273.0
2016-05-11 13:30:00,45.17,45.17,45.1,45.1,33521.0,34.159,34.159,34.1061,34.1061,33521.0
2016-05-11 14:00:00,45.1,45.11,45.02,45.07,44354.0,34.1061,34.1136,34.0456,34.0834,44354.0
2016-05-11 14:30:00,45.06,45.07,45.0,45.02,33060.0,34.0758,34.0834,34.0305,34.0456,33060.0
2016-05-11 15:00:00,45.01,45.05,45.0,45.04,40618.0,34.038,34.0683,34.0305,34.0607,40618.0
2016-05-11 15:30:00,45.04,45.07,44.99,45.0,50270.0,34.0607,34.0834,34.0229,34.0305,50270.0
2016-05-12 09:30:00,45.4,45.4,45.19,45.2,68351.0,34.333,34.333,34.1741,34.1817,68351.0
2016-05-12 10:00:00,45.19,45.2,45.06,45.11,32674.0,34.1741,34.1817,34.0758,34.1136,32674.0
2016-05-12 10:30:00,45.1,45.11,44.98,44.98,32041.0,34.1061,34.1136,34.0153,34.0153,32041.0
2016-05-12 11:00:00,44.99,44.99,44.82,44.87,24840.0,34.0229,34.0229,33.8943,33.9322,24840.0
2016-05-12 11:30:00,44.87,44.92,44.79,44.8,23115.0,33.9322,33.97,33.8717,33.8792,23115.0
2016-05-12 12:00:00,44.79,44.86,44.76,44.85,13395.0,33.8717,33.9246,33.849,33.917,13395.0
2016-05-12 12:30:00,44.84,44.96,44.83,44.96,176668.0,33.9095,34.0002,33.9019,34.0002,176668.0
2016-05-12 13:00:00,44.99,44.99,44.9,44.94,17847.0,34.0229,34.0229,33.9548,33.9851,17847.0
2016-05-12 13:30:00,44.93,44.98,44.86,44.98,28141.0,33.9775,34.0153,33.9246,34.0153,28141.0
2016-05-12 14:00:00,44.99,45.1,44.98,45.09,23843.0,34.0229,34.1061,34.0153,34.0985,23843.0
2016-05-12 14:30:00,45.07,45.13,45.03,45.09,19119.0,34.0834,34.1288,34.0532,34.0985,19119.0
2016-05-12 15:00:00,45.08,45.09,45.03,45.04,14840.0,34.091,34.0985,34.0532,34.0607,14840.0
2016-05-12 15:30:00,45.04,45.04,44.95,44.99,147387.0,34.0607,34.0607,33.9927,34.0229,147387.0
2016-05-13 09:30:00,44.61,44.76,44.6,44.62,29509.0,33.7355,33.849,33.728,33.7431,29509.0
2016-05-13 10:00:00,44.63,44.66,44.51,44.56,41579.0,33.7507,33.7733,33.6599,33.6977,41579.0
2016-05-13 10:30:00,44.56,44.57,44.47,44.55,21313.0,33.6977,33.7053,33.6297,33.6902,21313.0
2016-05-13 11:00:00,44.57,44.66,44.55,44.66,49772.0,33.7053,33.7733,33.6902,33.7733,49772.0
2016-05-13 11:30:00,44.65,44.66,44.57,44.61,23347.0,33.7658,33.7733,33.7053,33.7355,23347.0
2016-05-13 12:00:00,44.59,44.59,44.55,44.58,15673.0,33.7204,33.7204,33.6902,33.7128,15673.0
2016-05-13 12:30:00,44.58,44.61,44.49,44.5,12210.0,33.7128,33.7355,33.6448,33.6523,12210.0
2016-05-13 13:00:00,44.51,44.55,44.47,44.47,29579.0,33.6599,33.6902,33.6297,33.6297,29579.0
2016-05-13 13:30:00,44.49,44.49,44.39,44.41,22962.0,33.6448,33.6448,33.5692,33.5843,22962.0
2016-05-13 14:00:00,44.4,44.44,44.34,44.36,18760.0,33.5767,33.607,33.5314,33.5465,18760.0
2016-05-13 14:30:00,44.35,44.38,44.32,44.37,24064.0,33.5389,33.5616,33.5162,33.554,24064.0
2016-05-13 15:00:00,44.35,44.41,44.33,44.38,119322.0,33.5389,33.5843,33.5238,33.5616,119322.0
2016-05-13 15:30:00,44.38,44.43,44.37,44.39,94901.0,33.5616,33.5994,33.554,33.5692,94901.0
2016-05-16 09:30:00,44.72,44.89,44.72,44.8,42922.0,33.8187,33.9473,33.8187,33.8792,42922.0
2016-05-16 10:00:00,44.81,44.92,44.81,44.89,54845.0,33.8868,33.97,33.8868,33.9473,54845.0
2016-05-16 10:30:00,44.88,44.94,44.83,44.94,21212.0,33.9397,33.9851,33.9019,33.9851,21212.0
2016-05-16 11:00:00,44.95,44.99,44.88,44.92,16685.0,33.9927,34.0229,33.9397,33.97,16685.0
2016-05-16 11:30:00,44.95,45.0,44.93,44.98,24468.0,33.9927,34.0305,33.9775,34.0153,24468.0
2016-05-16 12:00:00,44.99,45.0,44.93,44.93,22318.0,34.0229,34.0305,33.9775,33.9775,22318.0
2016-05-16 12:30:00,44.93,44.98,44.93,44.98,23449.0,33.9775,34.0153,33.9775,34.0153,23449.0
2016-05-16 13:00:00,44.98,45.0,44.95,44.96,47083.0,34.0153,34.0305,33.9927,34.0002,47083.0
2016-05-16 13:30:00,44.97,44.98,44.94,44.96,10002.0,34.0078,34.0153,33.9851,34.0002,10002.0
2016-05-16 14:00:00,44.97,45.06,44.96,45.05,15172.0,34.0078,34.0758,34.0002,34.0683,15172.0
2016-05-16 14:30:00,45.05,45.06,45.02,45.04,62821.0,34.0683,34.0758,34.0456,34.0607,62821.0
2016-05-16 15:00:00,45.05,45.07,45.03,45.03,18397.0,34.0683,34.0834,34.0532,34.0532,18397.0
2016-05-16 15:30:00,45.03,45.04,44.99,45.03,106600.0,34.0532,34.0607,34.0229,34.0532,106600.0
2016-05-17 09:30:00,44.9,44.92,44.73,44.86,84426.0,33.9548,33.97,33.8263,33.9246,84426.0
2016-05-17 10:00:00,44.85,44.88,44.75,44.84,61067.0,33.917,33.9397,33.8414,33.9095,61067.0
2016-05-17 10:30:00,44.83,45.02,44.8,44.99,15504.0,33.9019,34.0456,33.8792,34.0229,15504.0
2016-05-17 11:00:00,44.99,44.99,44.9,44.9,37800.0,34.0229,34.0229,33.9548,33.9548,37800.0
2016-05-17 11:30:00,44.9,45.02,44.9,45.0,19485.0,33.9548,34.0456,33.9548,34.0305,19485.0
2016-05-17 12:00:00,45.0,45.02,44.92,44.93,23327.0,34.0305,34.0456,33.97,33.9775,23327.0
2016-05-17 12:30:00,44.92,44.92,44.85,44.86,16205.0,33.97,33.97,33.917,33.9246,16205.0
2016-05-17 13:00:00,44.85,44.87,44.84,44.87,34189.0,33.917,33.9322,33.9095,33.9322,34189.0
2016-05-17 13:30:00,44.87,44.9,44.77,44.77,31784.0,33.9322,33.9548,33.8565,33.8565,31784.0
2016-05-17 14:00:00,44.77,44.77,44.61,44.66,35129.0,33.8565,33.8565,33.7355,33.7733,35129.0
2016-05-17 14:30:00,44.66,44.72,44.63,44.71,30547.0,33.7733,33.8187,33.7507,33.8112,30547.0
2016-05-17 15:00:00,44.7,44.76,44.62,44.65,99440.0,33.8036,33.849,33.7431,33.7658,99440.0
2016-05-17 15:30:00,44.65,44.71,44.65,44.68,82840.0,33.7658,33.8112,33.7658,33.7885,82840.0
2016-05-18 09:30:00,44.59,44.77,44.59,44.77,52718.0,33.7204,33.8565,33.7204,33.8565,52718.0
2016-05-18 10:00:00,44.79,44.98,44.75,44.96,42301.0,33.8717,34.0153,33.8414,34.0002,42301.0
2016-05-18 10:30:00,44.95,44.96,44.83,44.84,51004.0,33.9927,34.0002,33.9019,33.9095,51004.0
2016-05-18 11:00:00,44.84,45.0,44.84,45.0,34660.0,33.9095,34.0305,33.9095,34.0305,34660.0
2016-05-18 11:30:00,45.0,45.04,44.96,44.96,50994.0,34.0305,34.0607,34.0002,34.0002,50994.0
2016-05-18 12:00:00,44.96,44.97,44.93,44.93,14122.0,34.0002,34.0078,33.9775,33.9775,14122.0
2016-05-18 12:30:00,44.93,44.99,44.93,44.99,33354.0,33.9775,34.0229,33.9775,34.0229,33354.0
2016-05-18 13:00:00,45.02,45.07,45.01,45.07,32551.0,34.0456,34.0834,34.038,34.0834,32551.0
2016-05-18 13:30:00,45.07,45.09,45.03,45.03,65823.0,34.0834,34.0985,34.0532,34.0532,65823.0
2016-05-18 14:00:00,45.01,45.01,44.5,44.51,105158.0,34.038,34.038,33.6523,33.6599,105158.0
2016-05-18 14:30:00,44.49,44.69,44.46,44.63,54301.0,33.6448,33.796,33.6221,33.7507,54301.0
2016-05-18 15:00:00,44.66,44.73,44.52,44.53,85652.0,33.7733,33.8263,33.6675,33.675,85652.0
2016-05-18 15:30:00,44.54,44.65,44.5,44.62,61496.0,33.6826,33.7658,33.6523,33.7431,61496.0
2016-05-19 09:30:00,44.31,44.34,44.13,44.13,55362.0,33.5087,33.5314,33.3725,33.3725,55362.0
2016-05-19 10:00:00,44.13,44.17,44.09,44.17,63259.0,33.3725,33.4028,33.3423,33.4028,63259.0
2016-05-19 10:30:00,44.18,44.3,44.11,44.11,43320.0,33.4104,33.5011,33.3574,33.3574,43320.0
2016-05-19 11:00:00,44.12,44.17,44.09,44.11,51190.0,33.365,33.4028,33.3423,33.3574,51190.0
2016-05-19 11:30:00,44.12,44.21,44.09,44.2,34048.0,33.365,33.433,33.3423,33.4255,34048.0
2016-05-19 12:00:00,44.19,44.23,44.18,44.19,21035.0,33.4179,33.4482,33.4104,33.4179,21035.0
2016-05-19 12:30:00,44.18,44.21,44.14,44.14,23183.0,33.4104,33.433,33.3801,33.3801,23183.0
2016-05-19 13:00:00,44.13,44.23,44.13,44.22,26158.0,33.3725,33.4482,33.3725,33.4406,26158.0
2016-05-19 13:30:00,44.23,44.31,44.22,44.24,27435.0,33.4482,33.5087,33.4406,33.4557,27435.0
2016-05-19 14:00:00,44.25,44.33,44.24,44.3,22755.0,33.4633,33.5238,33.4557,33.5011,22755.0
2016-05-19 14:30:00,44.3,44.3,44.22,44.23,39253.0,33.5011,33.5011,33.4406,33.4482,39253.0
2016-05-19 15:00:00,44.24,44.34,44.24,44.3,254103.0,33.4557,33.5314,33.4557,33.5011,254103.0
2016-05-19 15:30:00,44.31,44.36,44.28,44.29,48552.0,33.5087,33.5465,33.486,33.4935,48552.0
2016-05-20 09:30:00,44.65,44.74,44.62,44.67,74056.0,33.7658,33.8338,33.7431,33.7809,74056.0
2016-05-20 10:00:00,44.67,44.71,44.6,44.6,27220.0,33.7809,33.8112,33.728,33.728,27220.0
2016-05-20 10:30:00,44.61,44.66,44.59,44.62,51627.0,33.7355,33.7733,33.7204,33.7431,51627.0
2016-05-20 11:00:00,44.62,44.71,44.62,44.69,44269.0,33.7431,33.8112,33.7431,33.796,44269.0
2016-05-20 11:30:00,44.68,44.72,44.66,44.66,19623.0,33.7885,33.8187,33.7733,33.7733,19623.0
2016-05-20 12:00:00,44.66,44.68,44.64,44.67,20992.0,33.7733,33.7885,33.7582,33.7809,20992.0
2016-05-20 12:30:00,44.66,44.69,44.66,44.68,11867.0,33.7733,33.796,33.7733,33.7885,11867.0
2016-05-20 13:00:00,44.68,44.69,44.64,44.67,15417.0,33.7885,33.796,33.7582,33.7809,15417.0
2016-05-20 13:30:00,44.65,44.65,44.62,44.63,12067.0,33.7658,33.7658,33.7431,33.7507,12067.0
2016-05-20 14:00:00,44.64,44.69,44.63,44.69,10200.0,33.7582,33.796,33.7507,33.796,10200.0
2016-05-20 14:30:00,44.69,44.69,44.61,44.62,19310.0,33.796,33.796,33.7355,33.7431,19310.0
2016-05-20 15:00:00,44.62,44.62,44.56,44.59,15801.0,33.7431,33.7431,33.6977,33.7204,15801.0
2016-05-20 15:30:00,44.58,44.65,44.58,44.64,30738.0,33.7128,33.7658,33.7128,33.7582,30738.0
2016-05-23 09:30:00,44.52,44.56,44.46,44.55,44518.0,33.6675,33.6977,33.6221,33.6902,44518.0
2016-05-23 10:00:00,44.57,44.65,44.57,44.62,34471.0,33.7053,33.7658,33.7053,33.7431,34471.0
2016-05-23 10:30:00,44.61,44.62,44.52,44.52,26680.0,33.7355,33.7431,33.6675,33.6675,26680.0
2016-05-23 11:00:00,44.52,44.59,44.51,44.56,1055975.0,33.6675,33.7204,33.6599,33.6977,1055975.0
2016-05-23 11:30:00,44.57,44.58,44.43,44.44,109421.0,33.7053,33.7128,33.5994,33.607,109421.0
2016-05-23 12:00:00,44.44,44.51,44.43,44.51,22055.0,33.607,33.6599,33.5994,33.6599,22055.0
2016-05-23 12:30:00,44.51,44.55,44.49,44.54,10560.0,33.6599,33.6902,33.6448,33.6826,10560.0
2016-05-23 13:00:00,44.57,44.6,44.56,44.59,43952.0,33.7053,33.728,33.6977,33.7204,43952.0
2016-05-23 13:30:00,44.58,44.6,44.57,44.59,28283.0,33.7128,33.728,33.7053,33.7204,28283.0
2016-05-23 14:00:00,44.59,44.61,44.56,44.61,55414.0,33.7204,33.7355,33.6977,33.7355,55414.0
2016-05-23 14:30:00,44.61,44.61,44.58,44.58,48310.0,33.7355,33.7355,33.7128,33.7128,48310.0
2016-05-23 15:00:00,44.59,44.59,44.52,44.54,30060.0,33.7204,33.7204,33.6675,33.6826,30060.0
2016-05-23 15:30:00,44.53,44.56,44.48,44.49,57981.0,33.675,33.6977,33.6372,33.6448,57981.0
2016-05-24 09:30:00,44.78,44.93,44.76,44.89,50855.0,33.8641,33.9775,33.849,33.9473,50855.0
2016-05-24 10:00:00,44.9,45.01,44.87,44.99,82234.0,33.9548,34.038,33.9322,34.0229,82234.0
2016-05-24 10:30:00,45.0,45.05,44.98,45.05,22093.0,34.0305,34.0683,34.0153,34.0683,22093.0
2016-05-24 11:00:00,45.06,45.12,45.05,45.09,20858.0,34.0758,34.1212,34.0683,34.0985,20858.0
2016-05-24 11:30:00,45.09,45.11,45.01,45.06,57096.0,34.0985,34.1136,34.038,34.0758,57096.0
2016-05-24 12:00:00,45.06,45.06,45.02,45.03,36559.0,34.0758,34.0758,34.0456,34.0532,36559.0
2016-05-24 12:30:00,45.04,45.08,45.03,45.07,18849.0,34.0607,34.091,34.0532,34.0834,18849.0
2016-05-24 13:00:00,45.08,45.11,45.04,45.05,70666.0,34.091,34.1136,34.0607,34.0683,70666.0
2016-05-24 13:30:00,45.05,45.06,45.01,45.03,56038.0,34.0683,34.0758,34.038,34.0532,56038.0
2016-05-24 14:00:00,45.03,45.03,45.0,45.03,40865.0,34.0532,34.0532,34.0305,34.0532,40865.0
2016-05-24 14:30:00,45.02,45.08,45.02,45.06,109033.0,34.0456,34.091,34.0456,34.0758,109033.0
2016-05-24 15:00:00,45.06,45.14,45.04,45.12,213380.0,34.0758,34.1363,34.0607,34.1212,213380.0
2016-05-24 15:30:00,45.12,45.12,45.05,45.08,289610.0,34.1212,34.1212,34.0683,34.091,289610.0
2016-05-25 09:30:00,45.34,45.5,45.34,45.49,69361.0,34.2876,34.4086,34.2876,34.401,69361.0
2016-05-25 10:00:00,45.49,45.61,45.49,45.53,85536.0,34.401,34.4918,34.401,34.4313,85536.0
2016-05-25 10:30:00,45.52,45.55,45.46,45.49,98407.0,34.4237,34.4464,34.3783,34.401,98407.0
2016-05-25 11:00:00,45.49,45.55,45.48,45.51,320902.0,34.401,34.4464,34.3935,34.4161,320902.0
2016-05-25 11:30:00,45.52,45.53,45.48,45.51,32799.0,34.4237,34.4313,34.3935,34.4161,32799.0
2016-05-25 12:00:00,45.51,45.53,45.48,45.49,53233.0,34.4161,34.4313,34.3935,34.401,53233.0
2016-05-25 12:30:00,45.5,45.53,45.48,45.52,35750.0,34.4086,34.4313,34.3935,34.4237,35750.0
2016-05-25 13:00:00,45.54,45.58,45.54,45.58,26588.0,34.4388,34.4691,34.4388,34.4691,26588.0
2016-05-25 13:30:00,45.58,45.59,45.56,45.57,9014.0,34.4691,34.4766,34.454,34.4615,9014.0
2016-05-25 14:00:00,45.58,45.59,45.54,45.56,112982.0,34.4691,34.4766,34.4388,34.454,112982.0
2016-05-25 14:30:00,45.57,45.63,45.54,45.54,34065.0,34.4615,34.5069,34.4388,34.4388,34065.0
2016-05-25 15:00:00,45.54,45.62,45.53,45.62,15503.0,34.4388,34.4993,34.4313,34.4993,15503.0
2016-05-25 15:30:00,45.62,45.62,45.54,45.55,80185.0,34.4993,34.4993,34.4388,34.4464,80185.0
2016-05-26 09:30:00,45.64,45.76,45.56,45.57,48984.0,34.5145,34.6052,34.454,34.4615,48984.0
2016-05-26 10:00:00,45.58,45.67,45.58,45.66,34830.0,34.4691,34.5371,34.4691,34.5296,34830.0
2016-05-26 10:30:00,45.69,45.69,45.57,45.57,39248.0,34.5523,34.5523,34.4615,34.4615,39248.0
2016-05-26 11:00:00,45.57,45.65,45.55,45.65,31254.0,34.4615,34.522,34.4464,34.522,31254.0
2016-05-26 11:30:00,45.65,45.65,45.6,45.62,18285.0,34.522,34.522,34.4842,34.4993,18285.0
2016-05-26 12:00:00,45.61,45.62,45.53,45.54,36311.0,34.4918,34.4993,34.4313,34.4388,36311.0
2016-05-26 12:30:00,45.54,45.55,45.52,45.54,36252.0,34.4388,34.4464,34.4237,34.4388,36252.0
2016-05-26 13:00:00,45.55,45.61,45.54,45.61,26746.0,34.4464,34.4918,34.4388,34.4918,26746.0
2016-05-26 13:30:00,45.6,45.61,45.57,45.59,15481.0,34.4842,34.4918,34.4615,34.4766,15481.0
2016-05-26 14:00:00,45.59,45.64,45.59,45.62,48664.0,34.4766,34.5145,34.4766,34.4993,48664.0
2016-05-26 14:30:00,45.61,45.65,45.61,45.64,130243.0,34.4918,34.522,34.4918,34.5145,130243.0
2016-05-26 15:00:00,45.64,45.69,45.63,45.67,100200.0,34.5145,34.5523,34.5069,34.5371,100200.0
2016-05-26 15:30:00,45.67,45.67,45.62,45.62,146491.0,34.5371,34.5371,34.4993,34.4993,146491.0
2016-05-27 09:30:00,45.54,45.65,45.54,45.61,35488.0,34.4388,34.522,34.4388,34.4918,35488.0
2016-05-27 10:00:00,45.61,45.66,45.58,45.62,52655.0,34.4918,34.5296,34.4691,34.4993,52655.0
2016-05-27 10:30:00,45.63,45.64,45.57,45.58,19770.0,34.5069,34.5145,34.4615,34.4691,19770.0
2016-05-27 11:00:00,45.59,45.61,45.52,45.61,33877.0,34.4766,34.4918,34.4237,34.4918,33877.0
2016-05-27 11:30:00,45.6,45.65,45.6,45.62,28554.0,34.4842,34.522,34.4842,34.4993,28554.0
2016-05-27 12:00:00,45.63,45.64,45.62,45.62,26655.0,34.5069,34.5145,34.4993,34.4993,26655.0
2016-05-27 12:30:00,45.63,45.64,45.62,45.62,7255.0,34.5069,34.5145,34.4993,34.4993,7255.0
2016-05-27 13:00:00,45.63,45.66,45.61,45.64,18921.0,34.5069,34.5296,34.4918,34.5145,18921.0
2016-05-27 13:30:00,45.63,45.64,45.49,45.51,68955.0,34.5069,34.5145,34.401,34.4161,68955.0
2016-05-27 14:00:00,45.51,45.56,45.47,45.54,30151.0,34.4161,34.454,34.3859,34.4388,30151.0
2016-05-27 14:30:00,45.54,45.55,45.49,45.54,32714.0,34.4388,34.4464,34.401,34.4388,32714.0
2016-05-27 15:00:00,45.54,45.55,45.51,45.52,19798.0,34.4388,34.4464,34.4161,34.4237,19798.0
2016-05-27 15:30:00,45.52,45.57,45.52,45.55,54868.0,34.4237,34.4615,34.4237,34.4464,54868.0
2016-05-31 09:30:00,45.73,45.82,45.68,45.76,56668.0,34.5825,34.6506,34.5447,34.6052,56668.0
2016-05-31 10:00:00,45.76,45.83,45.76,45.78,56933.0,34.6052,34.6581,34.6052,34.6203,56933.0
2016-05-31 10:30:00,45.79,45.81,45.55,45.55,44921.0,34.6279,34.643,34.4464,34.4464,44921.0
2016-05-31 11:00:00,45.54,45.54,45.46,45.51,21736.0,34.4388,34.4388,34.3783,34.4161,21736.0
2016-05-31 11:30:00,45.5,45.52,45.46,45.48,42373.0,34.4086,34.4237,34.3783,34.3935,42373.0
2016-05-31 12:00:00,45.47,45.48,45.44,45.48,16505.0,34.3859,34.3935,34.3632,34.3935,16505.0
2016-05-31 12:30:00,45.48,45.53,45.47,45.51,23770.0,34.3935,34.4313,34.3859,34.4161,23770.0
2016-05-31 13:00:00,45.51,45.54,45.48,45.52,18584.0,34.4161,34.4388,34.3935,34.4237,18584.0
2016-05-31 13:30:00,45.54,45.54,45.47,45.48,20940.0,34.4388,34.4388,34.3859,34.3935,20940.0
2016-05-31 14:00:00,45.47,45.47,45.35,45.39,62766.0,34.3859,34.3859,34.2951,34.3254,62766.0
2016-05-31 14:30:00,45.39,45.39,45.33,45.34,56126.0,34.3254,34.3254,34.28,34.2876,56126.0
2016-05-31 15:00:00,45.33,45.43,45.32,45.42,491493.0,34.28,34.3556,34.2725,34.3481,491493.0
2016-05-31 15:30:00,45.42,45.5,45.42,45.43,71494.0,34.3481,34.4086,34.3481,34.3556,71494.0
2016-06-01 09:30:00,45.26,45.26,45.14,45.22,34059.0,34.2271,34.2271,34.1363,34.1968,34059.0
2016-06-01 10:00:00,45.23,45.3,45.17,45.26,64712.0,34.2044,34.2573,34.159,34.2271,64712.0
2016-06-01 10:30:00,45.26,45.3,45.22,45.3,46923.0,34.2271,34.2573,34.1968,34.2573,46923.0
2016-06-01 11:00:00,45.31,45.38,45.31,45.32,35721.0,34.2649,34.3178,34.2649,34.2725,35721.0
2016-06-01 11:30:00,45.33,45.33,45.26,45.28,48241.0,34.28,34.28,34.2271,34.2422,48241.0
2016-06-01 12:00:00,45.29,45.35,45.27,45.31,50062.0,34.2498,34.2951,34.2346,34.2649,50062.0
2016-06-01 12:30:00,45.31,45.35,45.29,45.34,14428.0,34.2649,34.2951,34.2498,34.2876,14428.0
2016-06-01 13:00:00,45.35,45.4,45.34,45.35,409248.0,34.2951,34.333,34.2876,34.2951,409248.0
2016-06-01 13:30:00,45.36,45.37,45.31,45.34,115161.0,34.3027,34.3103,34.2649,34.2876,115161.0
2016-06-01 14:00:00,45.33,45.42,45.3,45.42,49766.0,34.28,34.3481,34.2573,34.3481,49766.0
2016-06-01 14:30:00,45.42,45.44,45.38,45.44,163410.0,34.3481,34.3632,34.3178,34.3632,163410.0
2016-06-01 15:00:00,45.45,45.48,45.44,45.47,138362.0,34.3708,34.3935,34.3632,34.3859,138362.0
2016-06-01 15:30:00,45.46,45.48,45.43,45.45,123850.0,34.3783,34.3935,34.3556,34.3708,123850.0
2016-06-02 09:30:00,45.28,45.28,45.17,45.23,64592.0,34.2422,34.2422,34.159,34.2044,64592.0
2016-06-02 10:00:00,45.23,45.36,45.23,45.31,53581.0,34.2044,34.3027,34.2044,34.2649,53581.0
2016-06-02 10:30:00,45.32,45.37,45.29,45.32,59313.0,34.2725,34.3103,34.2498,34.2725,59313.0
2016-06-02 11:00:00,45.33,45.39,45.33,45.37,61087.0,34.28,34.3254,34.28,34.3103,61087.0
2016-06-02 11:30:00,45.37,45.39,45.34,45.38,58233.0,34.3103,34.3254,34.2876,34.3178,58233.0
2016-06-02 12:00:00,45.38,45.38,45.34,45.36,51984.0,34.3178,34.3178,34.2876,34.3027,51984.0
2016-06-02 12:30:00,45.37,45.43,45.35,45.42,40685.0,34.3103,34.3556,34.2951,34.3481,40685.0
2016-06-02 13:00:00,45.43,45.46,45.43,45.44,45289.0,34.3556,34.3783,34.3556,34.3632,45289.0
2016-06-02 13:30:00,45.44,45.49,45.42,45.49,43155.0,34.3632,34.401,34.3481,34.401,43155.0
2016-06-02 14:00:00,45.49,45.54,45.49,45.5,47293.0,34.401,34.4388,34.401,34.4086,47293.0
2016-06-02 14:30:00,45.5,45.5,45.46,45.48,134100.0,34.4086,34.4086,34.3783,34.3935,134100.0
2016-06-02 15:00:00,45.48,45.49,45.44,45.49,46916.0,34.3935,34.401,34.3632,34.401,46916.0
2016-06-02 15:30:00,45.49,45.53,45.46,45.53,151332.0,34.401,34.4313,34.3783,34.4313,151332.0
2016-06-03 09:30:00,45.78,45.78,45.65,45.73,95860.0,34.6203,34.6203,34.522,34.5825,95860.0
2016-06-03 10:00:00,45.72,45.72,45.56,45.57,49090.0,34.575,34.575,34.454,34.4615,49090.0
2016-06-03 10:30:00,45.56,45.74,45.55,45.74,54346.0,34.454,34.5901,34.4464,34.5901,54346.0
2016-06-03 11:00:00,45.76,45.76,45.68,45.7,27234.0,34.6052,34.6052,34.5447,34.5598,27234.0
2016-06-03 11:30:00,45.74,45.84,45.73,45.84,46175.0,34.5901,34.6657,34.5825,34.6657,46175.0
2016-06-03 12:00:00,45.85,45.85,45.8,45.85,22035.0,34.6733,34.6733,34.6355,34.6733,22035.0
2016-06-03 12:30:00,45.85,45.88,45.77,45.78,21480.0,34.6733,34.6959,34.6128,34.6203,21480.0
2016-06-03 13:00:00,45.77,45.81,45.76,45.79,32158.0,34.6128,34.643,34.6052,34.6279,32158.0
2016-06-03 13:30:00,45.79,45.86,45.77,45.86,27168.0,34.6279,34.6808,34.6128,34.6808,27168.0
2016-06-03 14:00:00,45.85,45.87,45.81,45.87,28830.0,34.6733,34.6884,34.643,34.6884,28830.0
2016-06-03 14:30:00,45.87,45.96,45.86,45.94,58491.0,34.6884,34.7564,34.6808,34.7413,58491.0
2016-06-03 15:00:00,45.93,45.94,45.88,45.94,23832.0,34.7338,34.7413,34.6959,34.7413,23832.0
2016-06-03 15:30:00,45.94,45.96,45.91,45.94,117598.0,34.7413,34.7564,34.7186,34.7413,117598.0
2016-06-06 09:30:00,46.09,46.28,46.07,46.27,105690.0,34.8548,34.9984,34.8396,34.9909,105690.0
2016-06-06 10:00:00,46.27,46.32,46.26,46.28,61507.0,34.9909,35.0287,34.9833,34.9984,61507.0
2016-06-06 10:30:00,46.29,46.35,46.29,46.34,62819.0,35.006,35.0514,35.006,35.0438,62819.0
2016-06-06 11:00:00,46.33,46.36,46.31,46.31,102352.0,35.0363,35.0589,35.0211,35.0211,102352.0
2016-06-06 11:30:00,46.3,46.32,46.26,46.29,16315.0,35.0136,35.0287,34.9833,35.006,16315.0
2016-06-06 12:00:00,46.26,46.27,46.2,46.22,33985.0,34.9833,34.9909,34.9379,34.9531,33985.0
2016-06-06 12:30:00,46.22,46.26,46.13,46.2,47874.0,34.9531,34.9833,34.885,34.9379,47874.0
2016-06-06 13:00:00,46.19,46.27,46.19,46.26,56880.0,34.9304,34.9909,34.9304,34.9833,56880.0
2016-06-06 13:30:00,46.25,46.32,46.23,46.31,34500.0,34.9758,35.0287,34.9606,35.0211,34500.0
2016-06-06 14:00:00,46.3,46.38,46.3,46.38,92319.0,35.0136,35.0741,35.0136,35.0741,92319.0
2016-06-06 14:30:00,46.37,46.38,46.34,46.34,17135.0,35.0665,35.0741,35.0438,35.0438,17135.0
2016-06-06 15:00:00,46.35,46.36,46.33,46.33,80821.0,35.0514,35.0589,35.0363,35.0363,80821.0
2016-06-06 15:30:00,46.34,46.35,46.27,46.28,72671.0,35.0438,35.0514,34.9909,34.9984,72671.0
2016-06-07 09:30:00,46.59,46.73,46.58,46.7,46975.0,35.2329,35.3387,35.2253,35.3161,46975.0
2016-06-07 10:00:00,46.71,46.75,46.7,46.73,24094.0,35.3236,35.3539,35.3161,35.3387,24094.0
2016-06-07 10:30:00,46.74,46.75,46.7,46.71,15058.0,35.3463,35.3539,35.3161,35.3236,15058.0
2016-06-07 11:00:00,46.73,46.77,46.71,46.74,27704.0,35.3387,35.369,35.3236,35.3463,27704.0
2016-06-07 11:30:00,46.76,46.76,46.69,46.69,23309.0,35.3614,35.3614,35.3085,35.3085,23309.0
2016-06-07 12:00:00,46.69,46.73,46.69,46.73,38417.0,35.3085,35.3387,35.3085,35.3387,38417.0
2016-06-07 12:30:00,46.73,46.74,46.7,46.71,16793.0,35.3387,35.3463,35.3161,35.3236,16793.0
2016-06-07 13:00:00,46.72,46.75,46.71,46.74,16824.0,35.3312,35.3539,35.3236,35.3463,16824.0
2016-06-07 13:30:00,46.74,46.75,46.71,46.72,17852.0,35.3463,35.3539,35.3236,35.3312,17852.0
2016-06-07 14:00:00,46.73,46.78,46.73,46.77,108740.0,35.3387,35.3766,35.3387,35.369,108740.0
2016-06-07 14:30:00,46.75,46.76,46.72,46.73,43458.0,35.3539,35.3614,35.3312,35.3387,43458.0
2016-06-07 15:00:00,46.73,46.74,46.71,46.73,22372.0,35.3387,35.3463,35.3236,35.3387,22372.0
2016-06-07 15:30:00,46.74,46.74,46.65,46.67,67872.0,35.3463,35.3463,35.2782,35.2934,67872.0
2016-06-08 09:30:00,46.84,46.98,46.84,46.97,34794.0,35.4219,35.5278,35.4219,35.5202,34794.0
2016-06-08 10:00:00,46.97,46.98,46.83,46.89,18412.0,35.5202,35.5278,35.4144,35.4597,18412.0
2016-06-08 10:30:00,46.86,46.92,46.86,46.87,25152.0,35.4371,35.4824,35.4371,35.4446,25152.0
2016-06-08 11:00:00,46.87,46.88,46.8,46.86,19860.0,35.4446,35.4522,35.3917,35.4371,19860.0
2016-06-08 11:30:00,46.88,46.94,46.88,46.88,19535.0,35.4522,35.4976,35.4522,35.4522,19535.0
2016-06-08 12:00:00,46.91,46.94,46.9,46.91,46961.0,35.4749,35.4976,35.4673,35.4749,46961.0
2016-06-08 12:30:00,46.91,46.92,46.86,46.88,9921.0,35.4749,35.4824,35.4371,35.4522,9921.0
2016-06-08 13:00:00,46.88,46.9,46.85,46.86,22450.0,35.4522,35.4673,35.4295,35.4371,22450.0
2016-06-08 13:30:00,46.84,46.86,46.84,46.85,9691.0,35.4219,35.4371,35.4219,35.4295,9691.0
2016-06-08 14:00:00,46.85,46.87,46.82,46.87,9825.0,35.4295,35.4446,35.4068,35.4446,9825.0
2016-06-08 14:30:00,46.87,46.9,46.87,46.89,19958.0,35.4446,35.4673,35.4446,35.4597,19958.0
2016-06-08 15:00:00,46.91,46.91,46.87,46.87,62283.0,35.4749,35.4749,35.4446,35.4446,62283.0
2016-06-08 15:30:00,46.87,46.89,46.85,46.87,30516.0,35.4446,35.4597,35.4295,35.4446,30516.0
2016-06-09 09:30:00,46.29,46.4,46.25,46.39,49619.0,35.006,35.0892,34.9758,35.0816,49619.0
2016-06-09 10:00:00,46.37,46.37,46.21,46.22,50938.0,35.0665,35.0665,34.9455,34.9531,50938.0
2016-06-09 10:30:00,46.21,46.3,46.2,46.28,72889.0,34.9455,35.0136,34.9379,34.9984,72889.0
2016-06-09 11:00:00,46.29,46.34,46.23,46.24,28800.0,35.006,35.0438,34.9606,34.9682,28800.0
2016-06-09 11:30:00,46.25,46.27,46.18,46.19,27247.0,34.9758,34.9909,34.9228,34.9304,27247.0
2016-06-09 12:00:00,46.19,46.2,46.14,46.18,15199.0,34.9304,34.9379,34.8926,34.9228,15199.0
2016-06-09 12:30:00,46.19,46.23,46.18,46.22,23917.0,34.9304,34.9606,34.9228,34.9531,23917.0
2016-06-09 13:00:00,46.22,46.29,46.22,46.28,32847.0,34.9531,35.006,34.9531,34.9984,32847.0
2016-06-09 13:30:00,46.29,46.3,46.16,46.2,401403.0,35.006,35.0136,34.9077,34.9379,401403.0
2016-06-09 14:00:00,46.19,46.23,46.17,46.19,80330.0,34.9304,34.9606,34.9153,34.9304,80330.0
2016-06-09 14:30:00,46.2,46.26,46.19,46.24,87125.0,34.9379,34.9833,34.9304,34.9682,87125.0
2016-06-09 15:00:00,46.24,46.29,46.24,46.26,102925.0,34.9682,35.006,34.9682,34.9833,102925.0
2016-06-09 15:30:00,46.27,46.28,46.22,46.22,100172.0,34.9909,34.9984,34.9531,34.9531,100172.0
2016-06-10 09:30:00,45.43,45.46,45.28,45.36,96682.0,34.3556,34.3783,34.2422,34.3027,96682.0
2016-06-10 10:00:00,45.35,45.37,45.26,45.34,59596.0,34.2951,34.3103,34.2271,34.2876,59596.0
2016-06-10 10:30:00,45.34,45.39,45.25,45.27,191390.0,34.2876,34.3254,34.2195,34.2346,191390.0
2016-06-10 11:00:00,45.28,45.33,45.23,45.25,197173.0,34.2422,34.28,34.2044,34.2195,197173.0
2016-06-10 11:30:00,45.24,45.27,45.16,45.19,93376.0,34.212,34.2346,34.1515,34.1741,93376.0
2016-06-10 12:00:00,45.19,45.2,45.09,45.12,70806.0,34.1741,34.1817,34.0985,34.1212,70806.0
2016-06-10 12:30:00,45.11,45.13,45.09,45.13,67251.0,34.1136,34.1288,34.0985,34.1288,67251.0
2016-06-10 13:00:00,45.12,45.13,45.09,45.11,76276.0,34.1212,34.1288,34.0985,34.1136,76276.0
2016-06-10 13:30:00,45.1,45.1,44.9,44.94,162592.0,34.1061,34.1061,33.9548,33.9851,162592.0
2016-06-10 14:00:00,44.95,44.96,44.86,44.91,21770.0,33.9927,34.0002,33.9246,33.9624,21770.0
2016-06-10 14:30:00,44.91,44.95,44.89,44.93,75947.0,33.9624,33.9927,33.9473,33.9775,75947.0
2016-06-10 15:00:00,44.92,44.95,44.89,44.95,24447.0,33.97,33.9927,33.9473,33.9927,24447.0
2016-06-10 15:30:00,44.95,45.03,44.95,44.99,27577.0,33.9927,34.0532,33.9927,34.0229,27577.0
2016-06-13 09:30:00,44.43,44.64,44.4,44.62,105209.0,33.5994,33.7582,33.5767,33.7431,105209.0
2016-06-13 10:00:00,44.61,44.68,44.59,44.66,56884.0,33.7355,33.7885,33.7204,33.7733,56884.0
2016-06-13 10:30:00,44.72,44.75,44.68,44.71,42962.0,33.8187,33.8414,33.7885,33.8112,42962.0
2016-06-13 11:00:00,44.71,44.72,44.59,44.61,56477.0,33.8112,33.8187,33.7204,33.7355,56477.0
2016-06-13 11:30:00,44.61,44.62,44.36,44.36,43430.0,33.7355,33.7431,33.5465,33.5465,43430.0
2016-06-13 12:00:00,44.35,44.49,44.33,44.41,55192.0,33.5389,33.6448,33.5238,33.5843,55192.0
2016-06-13 12:30:00,44.4,44.45,44.39,44.43,32765.0,33.5767,33.6145,33.5692,33.5994,32765.0
2016-06-13 13:00:00,44.43,44.43,44.36,44.4,16607.0,33.5994,33.5994,33.5465,33.5767,16607.0
2016-06-13 13:30:00,44.4,44.42,44.31,44.33,27034.0,33.5767,33.5918,33.5087,33.5238,27034.0
2016-06-13 14:00:00,44.34,44.39,44.31,44.33,169175.0,33.5314,33.5692,33.5087,33.5238,169175.0
2016-06-13 14:30:00,44.32,44.4,44.32,44.33,16734.0,33.5162,33.5767,33.5162,33.5238,16734.0
2016-06-13 15:00:00,44.34,44.36,44.27,44.31,34385.0,33.5314,33.5465,33.4784,33.5087,34385.0
2016-06-13 15:30:00,44.32,44.35,44.26,44.34,66792.0,33.5162,33.5389,33.4709,33.5314,66792.0
2016-06-14 09:30:00,43.48,43.56,43.42,43.47,124932.0,33.2889,33.3501,33.2429,33.2812,124932.0
2016-06-14 10:00:00,43.46,43.48,43.21,43.25,60579.0,33.2736,33.2889,33.0822,33.1128,60579.0
2016-06-14 10:30:00,43.27,43.29,43.12,43.16,38338.0,33.1281,33.1434,33.0132,33.0439,38338.0
2016-06-14 11:00:00,43.16,43.2,43.05,43.07,28684.0,33.0439,33.0745,32.9597,32.975,28684.0
2016-06-14 11:30:00,43.07,43.14,43.06,43.08,32951.0,32.975,33.0286,32.9673,32.9826,32951.0
2016-06-14 12:00:00,43.08,43.23,43.07,43.22,44516.0,32.9826,33.0975,32.975,33.0898,44516.0
2016-06-14 12:30:00,43.22,43.22,43.13,43.15,10893.0,33.0898,33.0898,33.0209,33.0362,10893.0
2016-06-14 13:00:00,43.17,43.18,43.12,43.14,32435.0,33.0515,33.0592,33.0132,33.0286,32435.0
2016-06-14 13:30:00,43.12,43.17,43.08,43.09,106381.0,33.0132,33.0515,32.9826,32.9903,106381.0
2016-06-14 14:00:00,43.1,43.15,43.07,43.15,159578.0,32.9979,33.0362,32.975,33.0362,159578.0
2016-06-14 14:30:00,43.16,43.16,43.06,43.06,34351.0,33.0439,33.0439,32.9673,32.9673,34351.0
2016-06-14 15:00:00,43.06,43.22,43.04,43.22,46851.0,32.9673,33.0898,32.952,33.0898,46851.0
2016-06-14 15:30:00,43.22,43.3,43.21,43.29,44322.0,33.0898,33.1511,33.0822,33.1434,44322.0
2016-06-15 09:30:00,43.68,43.72,43.58,43.7,33982.0,33.442,33.4726,33.3654,33.4573,33982.0
2016-06-15 10:00:00,43.7,43.76,43.69,43.72,71321.0,33.4573,33.5032,33.4496,33.4726,71321.0
2016-06-15 10:30:00,43.72,43.81,43.71,43.74,29710.0,33.4726,33.5415,33.465,33.4879,29710.0
2016-06-15 11:00:00,43.73,43.81,43.7,43.7,118397.0,33.4803,33.5415,33.4573,33.4573,118397.0
2016-06-15 11:30:00,43.7,43.71,43.62,43.66,265930.0,33.4573,33.465,33.3961,33.4267,265930.0
2016-06-15 12:00:00,43.66,43.69,43.61,43.64,95908.0,33.4267,33.4496,33.3884,33.4114,95908.0
2016-06-15 12:30:00,43.63,43.65,43.62,43.62,19230.0,33.4037,33.419,33.3961,33.3961,19230.0
2016-06-15 13:00:00,43.62,43.65,43.61,43.64,32600.0,33.3961,33.419,33.3884,33.4114,32600.0
2016-06-15 13:30:00,43.65,43.73,43.64,43.72,63400.0,33.419,33.4803,33.4114,33.4726,63400.0
2016-06-15 14:00:00,43.76,43.88,43.72,43.8,56062.0,33.5032,33.5951,33.4726,33.5339,56062.0
2016-06-15 14:30:00,43.76,43.81,43.71,43.77,92778.0,33.5032,33.5415,33.465,33.5109,92778.0
2016-06-15 15:00:00,43.75,43.81,43.73,43.78,23940.0,33.4956,33.5415,33.4803,33.5186,23940.0
2016-06-15 15:30:00,43.77,43.79,43.54,43.62,32313.0,33.5109,33.5262,33.3348,33.3961,32313.0
2016-06-16 09:30:00,42.96,42.97,42.74,42.75,57436.0,32.8908,32.8984,32.7223,32.73,57436.0
2016-06-16 10:00:00,42.75,42.79,42.67,42.7,61905.0,32.73,32.7606,32.6687,32.6917,61905.0
2016-06-16 10:30:00,42.69,42.79,42.61,42.79,50870.0,32.684,32.7606,32.6228,32.7606,50870.0
2016-06-16 11:00:00,42.8,43.04,42.8,43.03,37931.0,32.7683,32.952,32.7683,32.9443,37931.0
2016-06-16 11:30:00,43.04,43.05,42.96,42.97,48789.0,32.952,32.9597,32.8908,32.8984,48789.0
2016-06-16 12:00:00,42.97,43.3,42.94,43.3,44690.0,32.8984,33.1511,32.8754,33.1511,44690.0
2016-06-16 12:30:00,43.27,43.48,43.25,43.35,23948.0,33.1281,33.2889,33.1128,33.1893,23948.0
2016-06-16 13:00:00,43.42,43.46,43.35,43.4,48247.0,33.2429,33.2736,33.1893,33.2276,48247.0
2016-06-16 13:30:00,43.41,43.42,43.32,43.34,117710.0,33.2353,33.2429,33.1664,33.1817,117710.0
2016-06-16 14:00:00,43.36,43.54,43.36,43.44,24403.0,33.197,33.3348,33.197,33.2582,24403.0
2016-06-16 14:30:00,43.45,43.52,43.44,43.48,20412.0,33.2659,33.3195,33.2582,33.2889,20412.0
2016-06-16 15:00:00,43.48,43.56,43.45,43.54,36828.0,33.2889,33.3501,33.2659,33.3348,36828.0
2016-06-16 15:30:00,43.54,43.59,43.54,43.57,59710.0,33.3348,33.3731,33.3348,33.3578,59710.0
2016-06-17 09:30:00,43.78,43.8,43.68,43.75,132529.0,33.5186,33.5339,33.442,33.4956,132529.0
2016-06-17 10:00:00,43.77,43.84,43.7,43.7,48356.0,33.5109,33.5645,33.4573,33.4573,48356.0
2016-06-17 10:30:00,43.7,43.75,43.63,43.7,63707.0,33.4573,33.4956,33.4037,33.4573,63707.0
2016-06-17 11:00:00,43.69,43.69,43.55,43.55,85380.0,33.4496,33.4496,33.3425,33.3425,85380.0
2016-06-17 11:30:00,43.54,43.68,43.54,43.66,99810.0,33.3348,33.442,33.3348,33.4267,99810.0
2016-06-17 12:00:00,43.67,43.8,43.66,43.79,43054.0,33.4343,33.5339,33.4267,33.5262,43054.0
2016-06-17 12:30:00,43.8,43.82,43.76,43.78,27860.0,33.5339,33.5492,33.5032,33.5186,27860.0
2016-06-17 13:00:00,43.78,43.85,43.73,43.82,319022.0,33.5186,33.5721,33.4803,33.5492,319022.0
2016-06-17 13:30:00,43.82,43.9,43.81,43.89,22676.0,33.5492,33.6104,33.5415,33.6028,22676.0
2016-06-17 14:00:00,43.87,43.97,43.84,43.97,63696.0,33.5875,33.664,33.5645,33.664,63696.0
2016-06-17 14:30:00,43.97,44.02,43.95,43.96,30496.0,33.664,33.7023,33.6487,33.6564,30496.0
2016-06-17 15:00:00,43.95,43.97,43.91,43.92,43432.0,33.6487,33.664,33.6181,33.6257,43432.0
2016-06-17 15:30:00,43.91,43.94,43.9,43.92,65320.0,33.6181,33.6411,33.6104,33.6257,65320.0
2016-06-20 09:30:00,45.14,45.18,45.04,45.09,250616.0,34.5598,34.5904,34.4832,34.5215,250616.0
2016-06-20 10:00:00,45.1,45.2,45.1,45.16,36603.0,34.5292,34.6057,34.5292,34.5751,36603.0
2016-06-20 10:30:00,45.16,45.19,45.11,45.18,15515.0,34.5751,34.5981,34.5368,34.5904,15515.0
2016-06-20 11:00:00,45.16,45.19,45.14,45.17,24538.0,34.5751,34.5981,34.5598,34.5828,24538.0
2016-06-20 11:30:00,45.17,45.19,45.09,45.09,19998.0,34.5828,34.5981,34.5215,34.5215,19998.0
2016-06-20 12:00:00,45.12,45.13,45.09,45.09,5093.0,34.5445,34.5521,34.5215,34.5215,5093.0
2016-06-20 12:30:00,45.09,45.14,45.09,45.14,10720.0,34.5215,34.5598,34.5215,34.5598,10720.0
2016-06-20 13:00:00,45.13,45.13,45.02,45.04,27824.0,34.5521,34.5521,34.4679,34.4832,27824.0
2016-06-20 13:30:00,45.05,45.09,45.05,45.09,9391.0,34.4909,34.5215,34.4909,34.5215,9391.0
2016-06-20 14:00:00,45.07,45.08,45.0,45.03,28511.0,34.5062,34.5139,34.4526,34.4756,28511.0
2016-06-20 14:30:00,45.04,45.09,45.02,45.09,15421.0,34.4832,34.5215,34.4679,34.5215,15421.0
2016-06-20 15:00:00,45.08,45.08,44.98,45.0,151064.0,34.5139,34.5139,34.4373,34.4526,151064.0
2016-06-20 15:30:00,44.97,44.99,44.89,44.93,82840.0,34.4296,34.4449,34.3684,34.399,82840.0
2016-06-21 09:30:00,45.22,45.22,45.04,45.04,129596.0,34.621,34.621,34.4832,34.4832,129596.0
2016-06-21 10:00:00,45.07,45.14,45.01,45.13,104932.0,34.5062,34.5598,34.4603,34.5521,104932.0
2016-06-21 10:30:00,45.13,45.24,45.13,45.22,37070.0,34.5521,34.6363,34.5521,34.621,37070.0
2016-06-21 11:00:00,45.22,45.32,45.2,45.27,88693.0,34.621,34.6976,34.6057,34.6593,88693.0
2016-06-21 11:30:00,45.26,45.26,45.18,45.23,66345.0,34.6517,34.6517,34.5904,34.6287,66345.0
2016-06-21 12:00:00,45.23,45.29,45.22,45.28,15596.0,34.6287,34.6746,34.621,34.667,15596.0
2016-06-21 12:30:00,45.29,45.29,45.25,45.26,17482.0,34.6746,34.6746,34.644,34.6517,17482.0
2016-06-21 13:00:00,45.27,45.3,45.26,45.26,37357.0,34.6593,34.6823,34.6517,34.6517,37357.0
2016-06-21 13:30:00,45.28,45.34,45.25,45.34,19785.0,34.667,34.7129,34.644,34.7129,19785.0
2016-06-21 14:00:00,45.32,45.44,45.32,45.43,31757.0,34.6976,34.7895,34.6976,34.7818,31757.0
2016-06-21 14:30:00,45.43,45.5,45.42,45.43,20086.0,34.7818,34.8354,34.7742,34.7818,20086.0
2016-06-21 15:00:00,45.43,45.43,45.35,45.4,45636.0,34.7818,34.7818,34.7206,34.7588,45636.0
2016-06-21 15:30:00,45.38,45.39,45.21,45.21,41285.0,34.7435,34.7512,34.6134,34.6134,41285.0
2016-06-22 09:30:00,45.45,45.5,45.39,45.45,50920.0,34.7971,34.8354,34.7512,34.7971,50920.0
2016-06-22 10:00:00,45.46,45.55,45.46,45.52,24086.0,34.8048,34.8737,34.8048,34.8507,24086.0
2016-06-22 10:30:00,45.51,45.59,45.47,45.51,44175.0,34.8431,34.9043,34.8124,34.8431,44175.0
2016-06-22 11:00:00,45.49,45.57,45.48,45.56,19324.0,34.8278,34.889,34.8201,34.8813,19324.0
2016-06-22 11:30:00,45.54,45.54,45.3,45.38,99767.0,34.866,34.866,34.6823,34.7435,99767.0
2016-06-22 12:00:00,45.4,45.42,45.34,45.42,26609.0,34.7588,34.7742,34.7129,34.7742,26609.0
2016-06-22 12:30:00,45.43,45.47,45.41,45.47,23611.0,34.7818,34.8124,34.7665,34.8124,23611.0
2016-06-22 13:00:00,45.46,45.46,45.28,45.35,48000.0,34.8048,34.8048,34.667,34.7206,48000.0
2016-06-22 13:30:00,45.37,45.38,45.33,45.38,40982.0,34.7359,34.7435,34.7053,34.7435,40982.0
2016-06-22 14:00:00,45.36,45.37,45.32,45.36,25680.0,34.7282,34.7359,34.6976,34.7282,25680.0
2016-06-22 14:30:00,45.37,45.39,45.32,45.39,47975.0,34.7359,34.7512,34.6976,34.7512,47975.0
2016-06-22 15:00:00,45.38,45.42,45.23,45.23,54830.0,34.7435,34.7742,34.6287,34.6287,54830.0
2016-06-22 15:30:00,45.24,45.29,45.22,45.23,69857.0,34.6363,34.6746,34.621,34.6287,69857.0
2016-06-23 09:30:00,46.05,46.05,45.84,45.96,93055.0,35.2565,35.2565,35.0957,35.1876,93055.0
2016-06-23 10:00:00,45.95,46.06,45.87,45.96,38845.0,35.1799,35.2642,35.1187,35.1876,38845.0
2016-06-23 10:30:00,45.88,46.02,45.85,46.0,22618.0,35.1263,35.2335,35.1034,35.2182,22618.0
2016-06-23 11:00:00,46.02,46.12,45.94,46.12,16710.0,35.2335,35.3101,35.1723,35.3101,16710.0
2016-06-23 11:30:00,46.12,46.22,46.1,46.16,31810.0,35.3101,35.3867,35.2948,35.3407,31810.0
2016-06-23 12:00:00,46.19,46.19,46.11,46.12,17410.0,35.3637,35.3637,35.3024,35.3101,17410.0
2016-06-23 12:30:00,46.11,46.16,46.07,46.13,16035.0,35.3024,35.3407,35.2718,35.3177,16035.0
2016-06-23 13:00:00,46.15,46.19,46.13,46.15,22953.0,35.3331,35.3637,35.3177,35.3331,22953.0
2016-06-23 13:30:00,46.14,46.17,46.11,46.16,26154.0,35.3254,35.3484,35.3024,35.3407,26154.0
2016-06-23 14:00:00,46.15,46.19,46.12,46.13,14148.0,35.3331,35.3637,35.3101,35.3177,14148.0
2016-06-23 14:30:00,46.12,46.19,46.12,46.16,27203.0,35.3101,35.3637,35.3101,35.3407,27203.0
2016-06-23 15:00:00,46.15,46.16,46.09,46.12,29631.0,35.3331,35.3407,35.2871,35.3101,29631.0
2016-06-23 15:30:00,46.12,46.46,46.11,46.42,53405.0,35.3101,35.5704,35.3024,35.5398,53405.0
2016-06-24 09:30:00,42.98,43.67,42.91,43.64,592448.0,32.9061,33.4343,32.8525,33.4114,592448.0
2016-06-24 10:00:00,43.65,43.87,43.47,43.58,274007.0,33.419,33.5875,33.2812,33.3654,274007.0
2016-06-24 10:30:00,43.54,43.6,43.47,43.49,98726.0,33.3348,33.3807,33.2812,33.2965,98726.0
2016-06-24 11:00:00,43.46,43.49,43.18,43.31,111540.0,33.2736,33.2965,33.0592,33.1587,111540.0
2016-06-24 11:30:00,43.28,43.4,43.2,43.25,122967.0,33.1357,33.2276,33.0745,33.1128,122967.0
2016-06-24 12:00:00,43.25,43.26,43.06,43.14,218660.0,33.1128,33.1204,32.9673,33.0286,218660.0
2016-06-24 12:30:00,43.14,43.18,43.03,43.14,253380.0,33.0286,33.0592,32.9443,33.0286,253380.0
2016-06-24 13:00:00,43.12,43.19,43.03,43.18,74759.0,33.0132,33.0668,32.9443,33.0592,74759.0
2016-06-24 13:30:00,43.18,43.3,43.15,43.2,139644.0,33.0592,33.1511,33.0362,33.0745,139644.0
2016-06-24 14:00:00,43.2,43.25,43.11,43.12,199718.0,33.0745,33.1128,33.0056,33.0132,199718.0
2016-06-24 14:30:00,43.11,43.14,42.97,43.07,144404.0,33.0056,33.0286,32.8984,32.975,144404.0
2016-06-24 15:00:00,43.07,43.1,42.85,42.94,175556.0,32.975,32.9979,32.8065,32.8754,175556.0
2016-06-24 15:30:00,42.92,43.14,42.83,42.86,300833.0,32.8601,33.0286,32.7912,32.8142,300833.0
2016-06-27 09:30:00,42.43,42.43,42.07,42.12,169900.0,32.485,32.485,32.2094,32.2476,169900.0
2016-06-27 10:00:00,42.11,42.16,41.87,41.87,96108.0,32.24,32.2783,32.0562,32.0562,96108.0
2016-06-27 10:30:00,41.87,41.94,41.65,41.67,45298.0,32.0562,32.1098,31.8878,31.9031,45298.0
2016-06-27 11:00:00,41.67,41.79,41.6,41.76,65314.0,31.9031,31.995,31.8495,31.972,65314.0
2016-06-27 11:30:00,41.78,41.92,41.77,41.88,72576.0,31.9873,32.0945,31.9797,32.0639,72576.0
2016-06-27 12:00:00,41.89,41.97,41.86,41.97,85081.0,32.0715,32.1328,32.0486,32.1328,85081.0
2016-06-27 12:30:00,41.97,42.0,41.87,41.98,107713.0,32.1328,32.1558,32.0562,32.1404,107713.0
2016-06-27 13:00:00,41.96,42.0,41.94,41.95,54621.0,32.1251,32.1558,32.1098,32.1175,54621.0
2016-06-27 13:30:00,41.95,41.96,41.8,41.85,75045.0,32.1175,32.1251,32.0026,32.0409,75045.0
2016-06-27 14:00:00,41.87,41.88,41.73,41.88,58498.0,32.0562,32.0639,31.949,32.0639,58498.0
2016-06-27 14:30:00,41.86,41.96,41.74,41.77,159093.0,32.0486,32.1251,31.9567,31.9797,159093.0
2016-06-27 15:00:00,41.77,41.89,41.77,41.82,190055.0,31.9797,32.0715,31.9797,32.018,190055.0
2016-06-27 15:30:00,41.82,42.08,41.8,42.08,131827.0,32.018,32.217,32.0026,32.217,131827.0
2016-06-28 09:30:00,43.01,43.16,43.0,43.1,133837.0,32.929,33.0439,32.9214,32.9979,133837.0
2016-06-28 10:00:00,43.11,43.16,42.96,42.96,72862.0,33.0056,33.0439,32.8908,32.8908,72862.0
2016-06-28 10:30:00,42.97,43.01,42.88,42.88,195500.0,32.8984,32.929,32.8295,32.8295,195500.0
2016-06-28 11:00:00,42.86,42.9,42.68,42.7,1566512.0,32.8142,32.8448,32.6764,32.6917,1566512.0
2016-06-28 11:30:00,42.7,42.83,42.67,42.82,434792.0,32.6917,32.7912,32.6687,32.7836,434792.0
2016-06-28 12:00:00,42.82,42.82,42.73,42.74,248036.0,32.7836,32.7836,32.7147,32.7223,248036.0
2016-06-28 12:30:00,42.75,42.89,42.75,42.81,25359.0,32.73,32.8372,32.73,32.7759,25359.0
2016-06-28 13:00:00,42.81,42.86,42.78,42.79,28331.0,32.7759,32.8142,32.7529,32.7606,28331.0
2016-06-28 13:30:00,42.79,42.83,42.76,42.81,26239.0,32.7606,32.7912,32.7376,32.7759,26239.0
2016-06-28 14:00:00,42.8,42.83,42.75,42.82,43564.0,32.7683,32.7912,32.73,32.7836,43564.0
2016-06-28 14:30:00,42.83,43.07,42.82,43.03,319230.0,32.7912,32.975,32.7836,32.9443,319230.0
2016-06-28 15:00:00,43.01,43.07,42.91,42.93,34977.0,32.929,32.975,32.8525,32.8678,34977.0
2016-06-28 15:30:00,42.95,43.11,42.92,43.11,74737.0,32.8831,33.0056,32.8601,33.0056,74737.0
2016-06-29 09:30:00,43.78,43.87,43.71,43.82,79400.0,33.5186,33.5875,33.465,33.5492,79400.0
2016-06-29 10:00:00,43.83,43.89,43.8,43.85,40350.0,33.5568,33.6028,33.5339,33.5721,40350.0
2016-06-29 10:30:00,43.84,43.92,43.81,43.87,41620.0,33.5645,33.6257,33.5415,33.5875,41620.0
2016-06-29 11:00:00,43.89,44.0,43.87,43.98,48916.0,33.6028,33.687,33.5875,33.6717,48916.0
2016-06-29 11:30:00,44.01,44.05,43.95,44.0,65162.0,33.6946,33.7253,33.6487,33.687,65162.0
2016-06-29 12:00:00,44.0,44.04,43.97,44.03,80570.0,33.687,33.7176,33.664,33.71,80570.0
2016-06-29 12:30:00,44.03,44.04,43.9,43.91,63893.0,33.71,33.7176,33.6104,33.6181,63893.0
2016-06-29 13:00:00,43.91,43.94,43.85,43.88,37662.0,33.6181,33.6411,33.5721,33.5951,37662.0
2016-06-29 13:30:00,43.88,43.94,43.87,43.94,50241.0,33.5951,33.6411,33.5875,33.6411,50241.0
2016-06-29 14:00:00,43.93,43.99,43.93,43.97,118706.0,33.6334,33.6793,33.6334,33.664,118706.0
2016-06-29 14:30:00,43.97,44.01,43.92,43.97,55122.0,33.664,33.6946,33.6257,33.664,55122.0
2016-06-29 15:00:00,43.97,44.02,43.96,44.01,44523.0,33.664,33.7023,33.6564,33.6946,44523.0
2016-06-29 15:30:00,44.0,44.01,43.92,43.95,91602.0,33.687,33.6946,33.6257,33.6487,91602.0
2016-06-30 09:30:00,44.05,44.05,43.91,43.97,83280.0,33.7253,33.7253,33.6181,33.664,83280.0
2016-06-30 10:00:00,43.96,44.0,43.9,43.9,50533.0,33.6564,33.687,33.6104,33.6104,50533.0
2016-06-30 10:30:00,43.94,44.17,43.94,44.14,48014.0,33.6411,33.8171,33.6411,33.7942,48014.0
2016-06-30 11:00:00,44.16,44.25,44.05,44.18,67130.0,33.8095,33.8784,33.7253,33.8248,67130.0
2016-06-30 11:30:00,44.21,44.28,44.11,44.12,497912.0,33.8478,33.9014,33.7712,33.7789,497912.0
2016-06-30 12:00:00,44.19,44.44,44.19,44.41,24688.0,33.8325,34.0239,33.8325,34.0009,24688.0
2016-06-30 12:30:00,44.43,44.49,44.34,44.47,36375.0,34.0162,34.0621,33.9473,34.0468,36375.0
2016-06-30 13:00:00,44.46,44.49,44.32,44.33,26919.0,34.0392,34.0621,33.932,33.9396,26919.0
2016-06-30 13:30:00,44.32,44.4,44.29,44.36,92673.0,33.932,33.9932,33.909,33.9626,92673.0
2016-06-30 14:00:00,44.37,44.48,44.37,44.37,25363.0,33.9703,34.0545,33.9703,33.9703,25363.0
2016-06-30 14:30:00,44.39,44.47,44.37,44.43,41477.0,33.9856,34.0468,33.9703,34.0162,41477.0
2016-06-30 15:00:00,44.44,44.46,44.36,44.43,105444.0,34.0239,34.0392,33.9626,34.0162,105444.0
2016-06-30 15:30:00,44.43,44.5,44.32,44.5,55671.0,34.0162,34.0698,33.932,34.0698,55671.0
2016-07-01 09:30:00,44.56,44.69,44.56,44.64,113039.0,34.1157,34.2153,34.1157,34.177,113039.0
2016-07-01 10:00:00,44.66,44.7,44.62,44.69,67032.0,34.1923,34.2229,34.1617,34.2153,67032.0
2016-07-01 10:30:00,44.68,44.69,44.63,44.66,45061.0,34.2076,34.2153,34.1693,34.1923,45061.0
2016-07-01 11:00:00,44.66,44.68,44.57,44.6,15760.0,34.1923,34.2076,34.1234,34.1464,15760.0
2016-07-01 11:30:00,44.62,44.64,44.57,44.63,79301.0,34.1617,34.177,34.1234,34.1693,79301.0
2016-07-01 12:00:00,44.63,44.65,44.52,44.54,20764.0,34.1693,34.1846,34.0851,34.1004,20764.0
2016-07-01 12:30:00,44.55,44.6,44.54,44.59,19691.0,34.1081,34.1464,34.1004,34.1387,19691.0
2016-07-01 13:00:00,44.6,44.63,44.58,44.58,162097.0,34.1464,34.1693,34.131,34.131,162097.0
2016-07-01 13:30:00,44.58,44.61,44.56,44.58,83599.0,34.131,34.154,34.1157,34.131,83599.0
2016-07-01 14:00:00,44.58,44.62,44.57,44.6,56221.0,34.131,34.1617,34.1234,34.1464,56221.0
2016-07-01 14:30:00,44.6,44.62,44.57,44.61,25164.0,34.1464,34.1617,34.1234,34.154,25164.0
2016-07-01 15:00:00,44.61,44.7,44.61,44.68,38249.0,34.154,34.2229,34.154,34.2076,38249.0
2016-07-01 15:30:00,44.68,44.7,44.61,44.61,66793.0,34.2076,34.2229,34.154,34.154,66793.0
2016-07-05 09:30:00,44.16,44.21,44.02,44.02,51240.0,33.8095,33.8478,33.7023,33.7023,51240.0
2016-07-05 10:00:00,44.04,44.06,43.97,43.99,23038.0,33.7176,33.7329,33.664,33.6793,23038.0
2016-07-05 10:30:00,44.0,44.06,43.95,43.98,24637.0,33.687,33.7329,33.6487,33.6717,24637.0
2016-07-05 11:00:00,43.96,43.97,43.86,43.95,24031.0,33.6564,33.664,33.5798,33.6487,24031.0
2016-07-05 11:30:00,43.95,43.96,43.85,43.88,22218.0,33.6487,33.6564,33.5721,33.5951,22218.0
2016-07-05 12:00:00,43.88,43.93,43.83,43.92,24525.0,33.5951,33.6334,33.5568,33.6257,24525.0
2016-07-05 12:30:00,43.94,43.94,43.84,43.9,30375.0,33.6411,33.6411,33.5645,33.6104,30375.0
2016-07-05 13:00:00,43.86,43.88,43.81,43.83,14652.0,33.5798,33.5951,33.5415,33.5568,14652.0
2016-07-05 13:30:00,43.82,43.83,43.76,43.8,38287.0,33.5492,33.5568,33.5032,33.5339,38287.0
2016-07-05 14:00:00,43.79,43.86,43.78,43.79,73048.0,33.5262,33.5798,33.5186,33.5262,73048.0
2016-07-05 14:30:00,43.79,43.81,43.72,43.76,30393.0,33.5262,33.5415,33.4726,33.5032,30393.0
2016-07-05 15:00:00,43.75,43.8,43.75,43.79,25362.0,33.4956,33.5339,33.4956,33.5262,25362.0
2016-07-05 15:30:00,43.78,43.88,43.78,43.82,55303.0,33.5186,33.5951,33.5186,33.5492,55303.0
2016-07-06 09:30:00,43.38,43.4,43.18,43.27,44106.0,33.2123,33.2276,33.0592,33.1281,44106.0
2016-07-06 10:00:00,43.27,43.33,43.1,43.13,37854.0,33.1281,33.174,32.9979,33.0209,37854.0
2016-07-06 10:30:00,43.12,43.22,43.07,43.22,19107.0,33.0132,33.0898,32.975,33.0898,19107.0
2016-07-06 11:00:00,43.29,43.4,43.26,43.4,32647.0,33.1434,33.2276,33.1204,33.2276,32647.0
2016-07-06 11:30:00,43.34,43.48,43.34,43.47,34631.0,33.1817,33.2889,33.1817,33.2812,34631.0
2016-07-06 12:00:00,43.48,43.62,43.47,43.58,24086.0,33.2889,33.3961,33.2812,33.3654,24086.0
2016-07-06 12:30:00,43.58,43.61,43.54,43.61,35294.0,33.3654,33.3884,33.3348,33.3884,35294.0
2016-07-06 13:00:00,43.64,43.67,43.58,43.61,38134.0,33.4114,33.4343,33.3654,33.3884,38134.0
2016-07-06 13:30:00,43.61,43.63,43.56,43.61,310238.0,33.3884,33.4037,33.3501,33.3884,310238.0
2016-07-06 14:00:00,43.57,43.65,43.55,43.6,34661.0,33.3578,33.419,33.3425,33.3807,34661.0
2016-07-06 14:30:00,43.61,43.69,43.6,43.67,14602.0,33.3884,33.4496,33.3807,33.4343,14602.0
2016-07-06 15:00:00,43.67,43.69,43.62,43.62,56535.0,33.4343,33.4496,33.3961,33.3961,56535.0
2016-07-06 15:30:00,43.63,43.75,43.62,43.75,75688.0,33.4037,33.4956,33.3961,33.4956,75688.0
2016-07-07 09:30:00,43.91,44.0,43.87,43.97,49857.0,33.6181,33.687,33.5875,33.664,49857.0
2016-07-07 10:00:00,43.98,43.98,43.88,43.92,22600.0,33.6717,33.6717,33.5951,33.6257,22600.0
2016-07-07 10:30:00,43.93,43.94,43.79,43.81,37853.0,33.6334,33.6411,33.5262,33.5415,37853.0
2016-07-07 11:00:00,43.79,43.79,43.67,43.71,191626.0,33.5262,33.5262,33.4343,33.465,191626.0
2016-07-07 11:30:00,43.71,43.72,43.61,43.67,47348.0,33.465,33.4726,33.3884,33.4343,47348.0
2016-07-07 12:00:00,43.66,43.68,43.61,43.67,37801.0,33.4267,33.442,33.3884,33.4343,37801.0
2016-07-07 12:30:00,43.67,43.68,43.55,43.56,42844.0,33.4343,33.442,33.3425,33.3501,42844.0
2016-07-07 13:00:00,43.54,43.58,43.5,43.56,15311.0,33.3348,33.3654,33.3042,33.3501,15311.0
2016-07-07 13:30:00,43.55,43.59,43.51,43.53,44672.0,33.3425,33.3731,33.3118,33.3272,44672.0
2016-07-07 14:00:00,43.55,43.59,43.45,43.47,29229.0,33.3425,33.3731,33.2659,33.2812,29229.0
2016-07-07 14:30:00,43.47,43.49,43.42,43.44,71268.0,33.2812,33.2965,33.2429,33.2582,71268.0
2016-07-07 15:00:00,43.43,43.52,43.43,43.51,34235.0,33.2506,33.3195,33.2506,33.3118,34235.0
2016-07-07 15:30:00,43.51,43.58,43.5,43.57,63903.0,33.3118,33.3654,33.3042,33.3578,63903.0
2016-07-08 09:30:00,44.06,44.14,44.01,44.1,76158.0,33.7329,33.7942,33.6946,33.7636,76158.0
2016-07-08 10:00:00,44.11,44.22,44.09,44.14,41444.0,33.7712,33.8554,33.7559,33.7942,41444.0
2016-07-08 10:30:00,44.15,44.19,44.08,44.19,40345.0,33.8018,33.8325,33.7482,33.8325,40345.0
2016-07-08 11:00:00,44.18,44.27,44.16,44.25,40463.0,33.8248,33.8937,33.8095,33.8784,40463.0
2016-07-08 11:30:00,44.22,44.25,44.19,44.19,45450.0,33.8554,33.8784,33.8325,33.8325,45450.0
2016-07-08 12:00:00,44.2,44.22,44.18,44.2,33789.0,33.8401,33.8554,33.8248,33.8401,33789.0
2016-07-08 12:30:00,44.19,44.28,44.18,44.26,25144.0,33.8325,33.9014,33.8248,33.886,25144.0
2016-07-08 13:00:00,44.26,44.29,44.25,44.26,22622.0,33.886,33.909,33.8784,33.886,22622.0
2016-07-08 13:30:00,44.28,44.29,44.25,44.27,13454.0,33.9014,33.909,33.8784,33.8937,13454.0
2016-07-08 14:00:00,44.28,44.33,44.25,44.32,244235.0,33.9014,33.9396,33.8784,33.932,244235.0
2016-07-08 14:30:00,44.33,44.34,44.3,44.32,31721.0,33.9396,33.9473,33.9167,33.932,31721.0
2016-07-08 15:00:00,44.3,44.34,44.3,44.3,33062.0,33.9167,33.9473,33.9167,33.9167,33062.0
2016-07-08 15:30:00,44.29,44.34,44.28,44.31,60471.0,33.909,33.9473,33.9014,33.9243,60471.0
2016-07-11 09:30:00,44.86,44.91,44.8,44.84,72396.0,34.3454,34.3837,34.2995,34.3301,72396.0
2016-07-11 10:00:00,44.86,44.87,44.79,44.82,44538.0,34.3454,34.3531,34.2918,34.3148,44538.0
2016-07-11 10:30:00,44.82,44.93,44.8,44.93,30419.0,34.3148,34.399,34.2995,34.399,30419.0
2016-07-11 11:00:00,44.93,44.97,44.92,44.96,45273.0,34.399,34.4296,34.3914,34.422,45273.0
2016-07-11 11:30:00,44.97,44.98,44.93,44.96,48556.0,34.4296,34.4373,34.399,34.422,48556.0
2016-07-11 12:00:00,44.96,44.97,44.93,44.94,30292.0,34.422,34.4296,34.399,34.4067,30292.0
2016-07-11 12:30:00,44.94,45.0,44.93,44.96,32524.0,34.4067,34.4526,34.399,34.422,32524.0
2016-07-11 13:00:00,44.96,44.98,44.91,44.92,22297.0,34.422,34.4373,34.3837,34.3914,22297.0
2016-07-11 13:30:00,44.93,44.98,44.93,44.94,34356.0,34.399,34.4373,34.399,34.4067,34356.0
2016-07-11 14:00:00,44.94,44.98,44.9,44.97,44831.0,34.4067,34.4373,34.376,34.4296,44831.0
2016-07-11 14:30:00,44.95,44.98,44.94,44.95,124069.0,34.4143,34.4373,34.4067,34.4143,124069.0
2016-07-11 15:00:00,44.95,45.0,44.95,44.96,35047.0,34.4143,34.4526,34.4143,34.422,35047.0
2016-07-11 15:30:00,44.95,44.96,44.85,44.87,94153.0,34.4143,34.422,34.3378,34.3531,94153.0
2016-07-12 09:30:00,45.38,45.56,45.38,45.5,58312.0,34.7435,34.8813,34.7435,34.8354,58312.0
2016-07-12 10:00:00,45.5,45.51,45.4,45.44,39843.0,34.8354,34.8431,34.7588,34.7895,39843.0
2016-07-12 10:30:00,45.46,45.52,45.45,45.46,61115.0,34.8048,34.8507,34.7971,34.8048,61115.0
2016-07-12 11:00:00,45.46,45.54,45.45,45.51,24348.0,34.8048,34.866,34.7971,34.8431,24348.0
2016-07-12 11:30:00,45.5,45.59,45.49,45.58,43684.0,34.8354,34.9043,34.8278,34.8967,43684.0
2016-07-12 12:00:00,45.57,45.66,45.57,45.65,20287.0,34.889,34.9579,34.889,34.9503,20287.0
2016-07-12 12:30:00,45.64,45.67,45.59,45.62,35754.0,34.9426,34.9656,34.9043,34.9273,35754.0
2016-07-12 13:00:00,45.62,45.64,45.59,45.61,19807.0,34.9273,34.9426,34.9043,34.9196,19807.0
2016-07-12 13:30:00,45.61,45.62,45.55,45.55,30099.0,34.9196,34.9273,34.8737,34.8737,30099.0
2016-07-12 14:00:00,45.55,45.59,45.53,45.57,93003.0,34.8737,34.9043,34.8584,34.889,93003.0
2016-07-12 14:30:00,45.56,45.6,45.54,45.54,42991.0,34.8813,34.912,34.866,34.866,42991.0
2016-07-12 15:00:00,45.54,45.56,45.5,45.53,22492.0,34.866,34.8813,34.8354,34.8584,22492.0
2016-07-12 15:30:00,45.53,45.55,45.48,45.49,46835.0,34.8584,34.8737,34.8201,34.8278,46835.0
2016-07-13 09:30:00,45.58,45.59,45.43,45.43,33369.0,34.8967,34.9043,34.7818,34.7818,33369.0
2016-07-13 10:00:00,45.48,45.59,45.47,45.59,18564.0,34.8201,34.9043,34.8124,34.9043,18564.0
2016-07-13 10:30:00,45.59,45.67,45.54,45.56,28737.0,34.9043,34.9656,34.866,34.8813,28737.0
2016-07-13 11:00:00,45.55,45.57,45.46,45.46,25979.0,34.8737,34.889,34.8048,34.8048,25979.0
2016-07-13 11:30:00,45.47,45.47,45.33,45.38,64014.0,34.8124,34.8124,34.7053,34.7435,64014.0
2016-07-13 12:00:00,45.41,45.43,45.37,45.37,14105.0,34.7665,34.7818,34.7359,34.7359,14105.0
2016-07-13 12:30:00,45.39,45.43,45.37,45.43,23389.0,34.7512,34.7818,34.7359,34.7818,23389.0
2016-07-13 13:00:00,45.43,45.46,45.4,45.4,14800.0,34.7818,34.8048,34.7588,34.7588,14800.0
2016-07-13 13:30:00,45.41,45.47,45.4,45.42,15909.0,34.7665,34.8124,34.7588,34.7742,15909.0
2016-07-13 14:00:00,45.44,45.51,45.4,45.51,191547.0,34.7895,34.8431,34.7588,34.8431,191547.0
2016-07-13 14:30:00,45.51,45.52,45.45,45.48,87284.0,34.8431,34.8507,34.7971,34.8201,87284.0
2016-07-13 15:00:00,45.49,45.52,45.45,45.46,58627.0,34.8278,34.8507,34.7971,34.8048,58627.0
2016-07-13 15:30:00,45.46,45.52,45.43,45.43,28638.0,34.8048,34.8507,34.7818,34.7818,28638.0
2016-07-14 09:30:00,45.8,45.9,45.75,45.84,64074.0,35.0651,35.1417,35.0268,35.0957,64074.0
2016-07-14 10:00:00,45.85,45.93,45.83,45.88,58323.0,35.1034,35.1646,35.0881,35.1263,58323.0
2016-07-14 10:30:00,45.9,45.94,45.86,45.87,31092.0,35.1417,35.1723,35.111,35.1187,31092.0
2016-07-14 11:00:00,45.87,45.95,45.85,45.92,49224.0,35.1187,35.1799,35.1034,35.157,49224.0
2016-07-14 11:30:00,45.92,45.94,45.86,45.88,32691.0,35.157,35.1723,35.111,35.1263,32691.0
2016-07-14 12:00:00,45.87,45.91,45.86,45.88,41988.0,35.1187,35.1493,35.111,35.1263,41988.0
2016-07-14 12:30:00,45.88,45.9,45.87,45.88,36046.0,35.1263,35.1417,35.1187,35.1263,36046.0
2016-07-14 13:00:00,45.88,45.88,45.81,45.82,36512.0,35.1263,35.1263,35.0727,35.0804,36512.0
2016-07-14 13:30:00,45.81,45.85,45.8,45.82,28895.0,35.0727,35.1034,35.0651,35.0804,28895.0
2016-07-14 14:00:00,45.83,45.89,45.82,45.89,117122.0,35.0881,35.134,35.0804,35.134,117122.0
2016-07-14 14:30:00,45.88,45.89,45.86,45.87,19045.0,35.1263,35.134,35.111,35.1187,19045.0
2016-07-14 15:00:00,45.87,45.91,45.86,45.9,58796.0,35.1187,35.1493,35.111,35.1417,58796.0
2016-07-14 15:30:00,45.89,45.91,45.83,45.83,56774.0,35.134,35.1493,35.0881,35.0881,56774.0
2016-07-15 09:30:00,45.8,45.8,45.68,45.7,45019.0,35.0651,35.0651,34.9732,34.9885,45019.0
2016-07-15 10:00:00,45.7,45.74,45.66,45.69,42893.0,34.9885,35.0192,34.9579,34.9809,42893.0
2016-07-15 10:30:00,45.69,45.72,45.67,45.69,40412.0,34.9809,35.0038,34.9656,34.9809,40412.0
2016-07-15 11:00:00,45.7,45.7,45.6,45.65,56093.0,34.9885,34.9885,34.912,34.9503,56093.0
2016-07-15 11:30:00,45.66,45.68,45.59,45.6,65416.0,34.9579,34.9732,34.9043,34.912,65416.0
2016-07-15 12:00:00,45.6,45.63,45.57,45.59,41527.0,34.912,34.9349,34.889,34.9043,41527.0
2016-07-15 12:30:00,45.59,45.6,45.57,45.59,21253.0,34.9043,34.912,34.889,34.9043,21253.0
2016-07-15 13:00:00,45.59,45.62,45.58,45.6,19457.0,34.9043,34.9273,34.8967,34.912,19457.0
2016-07-15 13:30:00,45.6,45.64,45.59,45.61,36284.0,34.912,34.9426,34.9043,34.9196,36284.0
2016-07-15 14:00:00,45.61,45.63,45.6,45.61,42155.0,34.9196,34.9349,34.912,34.9196,42155.0
2016-07-15 14:30:00,45.61,45.66,45.61,45.65,33629.0,34.9196,34.9579,34.9196,34.9503,33629.0
2016-07-15 15:00:00,45.65,45.69,45.65,45.69,22940.0,34.9503,34.9809,34.9503,34.9809,22940.0
2016-07-15 15:30:00,45.69,45.72,45.65,45.66,43840.0,34.9809,35.0038,34.9503,34.9579,43840.0
2016-07-18 09:30:00,45.65,45.65,45.55,45.64,69339.0,34.9503,34.9503,34.8737,34.9426,69339.0
2016-07-18 10:00:00,45.63,45.73,45.62,45.73,29276.0,34.9349,35.0115,34.9273,35.0115,29276.0
2016-07-18 10:30:00,45.74,45.81,45.73,45.8,53301.0,35.0192,35.0727,35.0115,35.0651,53301.0
2016-07-18 11:00:00,45.81,45.86,45.8,45.82,85955.0,35.0727,35.111,35.0651,35.0804,85955.0
2016-07-18 11:30:00,45.82,45.83,45.78,45.82,36039.0,35.0804,35.0881,35.0498,35.0804,36039.0
2016-07-18 12:00:00,45.81,45.82,45.78,45.78,32615.0,35.0727,35.0804,35.0498,35.0498,32615.0
2016-07-18 12:30:00,45.78,45.78,45.73,45.76,38929.0,35.0498,35.0498,35.0115,35.0345,38929.0
2016-07-18 13:00:00,45.77,45.82,45.76,45.81,21100.0,35.0421,35.0804,35.0345,35.0727,21100.0
2016-07-18 13:30:00,45.81,45.84,45.8,45.82,35257.0,35.0727,35.0957,35.0651,35.0804,35257.0
2016-07-18 14:00:00,45.82,45.83,45.79,45.81,113700.0,35.0804,35.0881,35.0574,35.0727,113700.0
2016-07-18 14:30:00,45.8,45.82,45.79,45.8,17229.0,35.0651,35.0804,35.0574,35.0651,17229.0
2016-07-18 15:00:00,45.8,45.82,45.78,45.81,24544.0,35.0651,35.0804,35.0498,35.0727,24544.0
2016-07-18 15:30:00,45.8,45.83,45.8,45.82,45960.0,35.0651,35.0881,35.0651,35.0804,45960.0
2016-07-19 09:30:00,45.55,45.55,45.41,45.42,129109.0,34.8737,34.8737,34.7665,34.7742,129109.0
2016-07-19 10:00:00,45.41,45.46,45.37,45.44,66571.0,34.7665,34.8048,34.7359,34.7895,66571.0
2016-07-19 10:30:00,45.45,45.45,45.38,45.41,51826.0,34.7971,34.7971,34.7435,34.7665,51826.0
2016-07-19 11:00:00,45.42,45.45,45.38,45.43,35715.0,34.7742,34.7971,34.7435,34.7818,35715.0
2016-07-19 11:30:00,45.44,45.45,45.37,45.37,50982.0,34.7895,34.7971,34.7359,34.7359,50982.0
2016-07-19 12:00:00,45.36,45.38,45.34,45.37,27139.0,34.7282,34.7435,34.7129,34.7359,27139.0
2016-07-19 12:30:00,45.37,45.39,45.35,45.39,23067.0,34.7359,34.7512,34.7206,34.7512,23067.0
2016-07-19 13:00:00,45.39,45.39,45.33,45.34,31017.0,34.7512,34.7512,34.7053,34.7129,31017.0
2016-07-19 13:30:00,45.34,45.34,45.31,45.32,54021.0,34.7129,34.7129,34.6899,34.6976,54021.0
2016-07-19 14:00:00,45.32,45.35,45.31,45.34,35466.0,34.6976,34.7206,34.6899,34.7129,35466.0
2016-07-19 14:30:00,45.34,45.36,45.33,45.35,15625.0,34.7129,34.7282,34.7053,34.7206,15625.0
2016-07-19 15:00:00,45.34,45.39,45.34,45.37,22466.0,34.7129,34.7512,34.7129,34.7359,22466.0
2016-07-19 15:30:00,45.38,45.42,45.37,45.41,38109.0,34.7435,34.7742,34.7359,34.7665,38109.0
2016-07-20 09:30:00,45.69,45.69,45.57,45.6,34564.0,34.9809,34.9809,34.889,34.912,34564.0
2016-07-20 10:00:00,45.61,45.74,45.61,45.72,21439.0,34.9196,35.0192,34.9196,35.0038,21439.0
2016-07-20 10:30:00,45.7,45.82,45.69,45.82,17068.0,34.9885,35.0804,34.9809,35.0804,17068.0
2016-07-20 11:00:00,45.82,45.85,45.77,45.84,24408.0,35.0804,35.1034,35.0421,35.0957,24408.0
2016-07-20 11:30:00,45.85,45.85,45.75,45.76,22889.0,35.1034,35.1034,35.0268,35.0345,22889.0
2016-07-20 12:00:00,45.74,45.77,45.72,45.74,23618.0,35.0192,35.0421,35.0038,35.0192,23618.0
2016-07-20 12:30:00,45.75,45.75,45.72,45.73,26867.0,35.0268,35.0268,35.0038,35.0115,26867.0
2016-07-20 13:00:00,45.74,45.78,45.73,45.78,5677.0,35.0192,35.0498,35.0115,35.0498,5677.0
2016-07-20 13:30:00,45.78,45.78,45.74,45.76,29741.0,35.0498,35.0498,35.0192,35.0345,29741.0
2016-07-20 14:00:00,45.76,45.78,45.75,45.76,15513.0,35.0345,35.0498,35.0268,35.0345,15513.0
2016-07-20 14:30:00,45.75,45.76,45.73,45.75,132127.0,35.0268,35.0345,35.0115,35.0268,132127.0
2016-07-20 15:00:00,45.73,45.77,45.72,45.76,34667.0,35.0115,35.0421,35.0038,35.0345,34667.0
2016-07-20 15:30:00,45.77,45.81,45.77,45.77,26859.0,35.0421,35.0727,35.0421,35.0421,26859.0
2016-07-21 09:30:00,45.74,45.85,45.69,45.75,80544.0,35.0192,35.1034,34.9809,35.0268,80544.0
2016-07-21 10:00:00,45.76,45.84,45.74,45.77,72427.0,35.0345,35.0957,35.0192,35.0421,72427.0
2016-07-21 10:30:00,45.78,45.87,45.76,45.87,54049.0,35.0498,35.1187,35.0345,35.1187,54049.0
2016-07-21 11:00:00,45.86,45.88,45.82,45.82,84781.0,35.111,35.1263,35.0804,35.0804,84781.0
2016-07-21 11:30:00,45.82,45.82,45.71,45.74,58311.0,35.0804,35.0804,34.9962,35.0192,58311.0
2016-07-21 12:00:00,45.74,45.79,45.72,45.75,585065.0,35.0192,35.0574,35.0038,35.0268,585065.0
2016-07-21 12:30:00,45.75,45.75,45.7,45.71,40814.0,35.0268,35.0268,34.9885,34.9962,40814.0
2016-07-21 13:00:00,45.71,45.74,45.69,45.73,31284.0,34.9962,35.0192,34.9809,35.0115,31284.0
2016-07-21 13:30:00,45.73,45.74,45.67,45.7,43987.0,35.0115,35.0192,34.9656,34.9885,43987.0
2016-07-21 14:00:00,45.7,45.7,45.66,45.69,53650.0,34.9885,34.9885,34.9579,34.9809,53650.0
2016-07-21 14:30:00,45.68,45.7,45.64,45.65,47490.0,34.9732,34.9885,34.9426,34.9503,47490.0
2016-07-21 15:00:00,45.65,45.69,45.62,45.69,60427.0,34.9503,34.9809,34.9273,34.9809,60427.0
2016-07-21 15:30:00,45.69,45.75,45.69,45.72,78995.0,34.9809,35.0268,34.9809,35.0038,78995.0
2016-07-22 09:30:00,45.82,45.82,45.71,45.73,104426.0,35.0804,35.0804,34.9962,35.0115,104426.0
2016-07-22 10:00:00,45.73,45.8,45.71,45.73,56679.0,35.0115,35.0651,34.9962,35.0115,56679.0
2016-07-22 10:30:00,45.74,45.76,45.72,45.73,67509.0,35.0192,35.0345,35.0038,35.0115,67509.0
2016-07-22 11:00:00,45.73,45.73,45.66,45.69,54794.0,35.0115,35.0115,34.9579,34.9809,54794.0
2016-07-22 11:30:00,45.68,45.76,45.68,45.75,113524.0,34.9732,35.0345,34.9732,35.0268,113524.0
2016-07-22 12:00:00,45.74,45.76,45.72,45.75,764558.0,35.0192,35.0345,35.0038,35.0268,764558.0
2016-07-22 12:30:00,45.75,45.77,45.74,45.75,55746.0,35.0268,35.0421,35.0192,35.0268,55746.0
2016-07-22 13:00:00,45.74,45.76,45.73,45.75,63970.0,35.0192,35.0345,35.0115,35.0268,63970.0
2016-07-22 13:30:00,45.75,45.76,45.71,45.76,79356.0,35.0268,35.0345,34.9962,35.0345,79356.0
2016-07-22 14:00:00,45.76,45.77,45.73,45.77,57390.0,35.0345,35.0421,35.0115,35.0421,57390.0
2016-07-22 14:30:00,45.77,45.78,45.75,45.78,47456.0,35.0421,35.0498,35.0268,35.0498,47456.0
2016-07-22 15:00:00,45.78,45.82,45.76,45.8,65534.0,35.0498,35.0804,35.0345,35.0651,65534.0
2016-07-22 15:30:00,45.8,45.82,45.79,45.81,147226.0,35.0651,35.0804,35.0574,35.0727,147226.0
2016-07-25 09:30:00,45.81,45.82,45.74,45.74,77248.0,35.0727,35.0804,35.0192,35.0192,77248.0
2016-07-25 10:00:00,45.74,45.75,45.61,45.64,33977.0,35.0192,35.0268,34.9196,34.9426,33977.0
2016-07-25 10:30:00,45.63,45.64,45.59,45.62,28939.0,34.9349,34.9426,34.9043,34.9273,28939.0
2016-07-25 11:00:00,45.61,45.65,45.58,45.64,37226.0,34.9196,34.9503,34.8967,34.9426,37226.0
2016-07-25 11:30:00,45.63,45.66,45.6,45.62,126368.0,34.9349,34.9579,34.912,34.9273,126368.0
2016-07-25 12:00:00,45.61,45.63,45.59,45.59,44973.0,34.9196,34.9349,34.9043,34.9043,44973.0
2016-07-25 12:30:00,45.59,45.65,45.59,45.64,39442.0,34.9043,34.9503,34.9043,34.9426,39442.0
2016-07-25 13:00:00,45.64,45.67,45.62,45.66,56486.0,34.9426,34.9656,34.9273,34.9579,56486.0
2016-07-25 13:30:00,45.67,45.68,45.65,45.68,45953.0,34.9656,34.9732,34.9503,34.9732,45953.0
2016-07-25 14:00:00,45.68,45.71,45.66,45.66,22564.0,34.9732,34.9962,34.9579,34.9579,22564.0
2016-07-25 14:30:00,45.67,45.67,45.63,45.63,34421.0,34.9656,34.9656,34.9349,34.9349,34421.0
2016-07-25 15:00:00,45.63,45.65,45.57,45.62,894268.0,34.9349,34.9503,34.889,34.9273,894268.0
2016-07-25 15:30:00,45.62,45.65,45.61,45.64,301941.0,34.9273,34.9503,34.9196,34.9426,301941.0
2016-07-26 09:30:00,45.79,45.95,45.7,45.88,67967.0,35.0574,35.1799,34.9885,35.1263,67967.0
2016-07-26 10:00:00,45.87,45.88,45.79,45.81,98155.0,35.1187,35.1263,35.0574,35.0727,98155.0
2016-07-26 10:30:00,45.81,45.83,45.65,45.66,50858.0,35.0727,35.0881,34.9503,34.9579,50858.0
2016-07-26 11:00:00,45.65,45.76,45.64,45.75,31787.0,34.9503,35.0345,34.9426,35.0268,31787.0
2016-07-26 11:30:00,45.76,45.79,45.72,45.78,41534.0,35.0345,35.0574,35.0038,35.0498,41534.0
2016-07-26 12:00:00,45.78,45.83,45.76,45.82,38951.0,35.0498,35.0881,35.0345,35.0804,38951.0
2016-07-26 12:30:00,45.81,45.82,45.8,45.8,44697.0,35.0727,35.0804,35.0651,35.0651,44697.0
2016-07-26 13:00:00,45.81,45.82,45.75,45.76,63989.0,35.0727,35.0804,35.0268,35.0345,63989.0
2016-07-26 13:30:00,45.76,45.8,45.74,45.78,42433.0,35.0345,35.0651,35.0192,35.0498,42433.0
2016-07-26 14:00:00,45.78,45.81,45.75,45.8,90960.0,35.0498,35.0727,35.0268,35.0651,90960.0
2016-07-26 14:30:00,45.8,45.83,45.79,45.79,99515.0,35.0651,35.0881,35.0574,35.0574,99515.0
2016-07-26 15:00:00,45.8,45.85,45.79,45.85,63817.0,35.0651,35.1034,35.0574,35.1034,63817.0
2016-07-26 15:30:00,45.85,45.86,45.83,45.83,167410.0,35.1034,35.111,35.0881,35.0881,167410.0
2016-07-27 09:30:00,46.03,46.14,46.03,46.14,57488.0,35.2412,35.3254,35.2412,35.3254,57488.0
2016-07-27 10:00:00,46.14,46.15,46.07,46.08,47910.0,35.3254,35.3331,35.2718,35.2795,47910.0
2016-07-27 10:30:00,46.07,46.07,45.95,45.96,44755.0,35.2718,35.2718,35.1799,35.1876,44755.0
2016-07-27 11:00:00,45.95,45.98,45.9,45.94,46055.0,35.1799,35.2029,35.1417,35.1723,46055.0
2016-07-27 11:30:00,45.94,45.95,45.81,45.82,33400.0,35.1723,35.1799,35.0727,35.0804,33400.0
2016-07-27 12:00:00,45.82,45.85,45.8,45.84,28742.0,35.0804,35.1034,35.0651,35.0957,28742.0
2016-07-27 12:30:00,45.84,45.87,45.83,45.86,39329.0,35.0957,35.1187,35.0881,35.111,39329.0
2016-07-27 13:00:00,45.86,45.86,45.82,45.83,11758.0,35.111,35.111,35.0804,35.0881,11758.0
2016-07-27 13:30:00,45.83,45.88,45.82,45.85,21548.0,35.0881,35.1263,35.0804,35.1034,21548.0
2016-07-27 14:00:00,45.84,45.98,45.74,45.9,40327.0,35.0957,35.2029,35.0192,35.1417,40327.0
2016-07-27 14:30:00,45.91,46.03,45.9,46.03,32154.0,35.1493,35.2412,35.1417,35.2412,32154.0
2016-07-27 15:00:00,46.02,46.17,46.02,46.1,46618.0,35.2335,35.3484,35.2335,35.2948,46618.0
2016-07-27 15:30:00,46.1,46.14,46.01,46.04,72475.0,35.2948,35.3254,35.2259,35.2488,72475.0
2016-07-28 09:30:00,46.04,46.04,45.91,46.02,34107.0,35.2488,35.2488,35.1493,35.2335,34107.0
2016-07-28 10:00:00,46.02,46.02,45.9,45.95,21455.0,35.2335,35.2335,35.1417,35.1799,21455.0
2016-07-28 10:30:00,45.95,45.95,45.84,45.85,32569.0,35.1799,35.1799,35.0957,35.1034,32569.0
2016-07-28 11:00:00,45.86,45.91,45.84,45.88,26789.0,35.111,35.1493,35.0957,35.1263,26789.0
2016-07-28 11:30:00,45.87,45.89,45.79,45.87,25776.0,35.1187,35.134,35.0574,35.1187,25776.0
2016-07-28 12:00:00,45.87,45.9,45.85,45.87,16282.0,35.1187,35.1417,35.1034,35.1187,16282.0
2016-07-28 12:30:00,45.87,45.88,45.85,45.88,8945.0,35.1187,35.1263,35.1034,35.1263,8945.0
2016-07-28 13:00:00,45.88,45.92,45.87,45.91,26269.0,35.1263,35.157,35.1187,35.1493,26269.0
2016-07-28 13:30:00,45.92,45.96,45.9,45.94,41547.0,35.157,35.1876,35.1417,35.1723,41547.0
2016-07-28 14:00:00,45.95,46.0,45.95,45.98,35656.0,35.1799,35.2182,35.1799,35.2029,35656.0
2016-07-28 14:30:00,45.98,46.01,45.97,46.0,20006.0,35.2029,35.2259,35.1952,35.2182,20006.0
2016-07-28 15:00:00,45.99,46.03,45.99,46.02,16198.0,35.2106,35.2412,35.2106,35.2335,16198.0
2016-07-28 15:30:00,46.02,46.08,46.01,46.04,28123.0,35.2335,35.2795,35.2259,35.2488,28123.0
2016-07-29 09:30:00,46.28,46.36,46.24,46.27,23759.0,35.4326,35.4938,35.402,35.4249,23759.0
2016-07-29 10:00:00,46.29,46.29,46.18,46.25,14688.0,35.4402,35.4402,35.356,35.4096,14688.0
2016-07-29 10:30:00,46.25,46.45,46.24,46.44,11214.0,35.4096,35.5627,35.402,35.5551,11214.0
2016-07-29 11:00:00,46.43,46.51,46.43,46.5,14574.0,35.5474,35.6087,35.5474,35.601,14574.0
2016-07-29 11:30:00,46.47,46.53,46.44,46.5,7922.0,35.5781,35.624,35.5551,35.601,7922.0
2016-07-29 12:00:00,46.49,46.54,46.47,46.48,35243.0,35.5934,35.6316,35.5781,35.5857,35243.0
2016-07-29 12:30:00,46.47,46.49,46.42,46.43,10802.0,35.5781,35.5934,35.5398,35.5474,10802.0
2016-07-29 13:00:00,46.42,46.47,46.41,46.45,8621.0,35.5398,35.5781,35.5321,35.5627,8621.0
2016-07-29 13:30:00,46.46,46.5,46.45,46.5,4083.0,35.5704,35.601,35.5627,35.601,4083.0
2016-07-29 14:00:00,46.49,46.54,46.47,46.54,87963.0,35.5934,35.6316,35.5781,35.6316,87963.0
2016-07-29 14:30:00,46.51,46.52,46.48,46.5,5803.0,35.6087,35.6163,35.5857,35.601,5803.0
2016-07-29 15:00:00,46.49,46.49,46.45,46.47,31036.0,35.5934,35.5934,35.5627,35.5781,31036.0
2016-07-29 15:30:00,46.47,46.54,46.46,46.48,24801.0,35.5781,35.6316,35.5704,35.5857,24801.0
2016-08-01 09:30:00,46.49,46.5,46.33,46.36,35686.0,35.5934,35.601,35.4709,35.4938,35686.0
2016-08-01 10:00:00,46.39,46.46,46.36,46.46,19351.0,35.5168,35.5704,35.4938,35.5704,19351.0
2016-08-01 10:30:00,46.44,46.44,46.38,46.43,31362.0,35.5551,35.5551,35.5091,35.5474,31362.0
2016-08-01 11:00:00,46.42,46.53,46.42,46.48,19870.0,35.5398,35.624,35.5398,35.5857,19870.0
2016-08-01 11:30:00,46.46,46.48,46.39,46.4,294120.0,35.5704,35.5857,35.5168,35.5245,294120.0
2016-08-01 12:00:00,46.4,46.4,46.27,46.3,67908.0,35.5245,35.5245,35.4249,35.4479,67908.0
2016-08-01 12:30:00,46.28,46.31,46.27,46.31,7917.0,35.4326,35.4556,35.4249,35.4556,7917.0
2016-08-01 13:00:00,46.3,46.32,46.27,46.31,100513.0,35.4479,35.4632,35.4249,35.4556,100513.0
2016-08-01 13:30:00,46.31,46.32,46.27,46.3,42756.0,35.4556,35.4632,35.4249,35.4479,42756.0
2016-08-01 14:00:00,46.32,46.34,46.27,46.27,27301.0,35.4632,35.4785,35.4249,35.4249,27301.0
2016-08-01 14:30:00,46.29,46.32,46.27,46.31,27879.0,35.4402,35.4632,35.4249,35.4556,27879.0
2016-08-01 15:00:00,46.31,46.32,46.22,46.24,23375.0,35.4556,35.4632,35.3867,35.402,23375.0
2016-08-01 15:30:00,46.24,46.3,46.24,46.27,42741.0,35.402,35.4479,35.402,35.4249,42741.0
2016-08-02 09:30:00,46.25,46.25,46.14,46.19,53554.0,35.4096,35.4096,35.3254,35.3637,53554.0
2016-08-02 10:00:00,46.17,46.17,46.04,46.06,23214.0,35.3484,35.3484,35.2488,35.2642,23214.0
2016-08-02 10:30:00,46.08,46.09,45.92,45.93,26487.0,35.2795,35.2871,35.157,35.1646,26487.0
2016-08-02 11:00:00,45.94,46.03,45.93,45.99,17407.0,35.1723,35.2412,35.1646,35.2106,17407.0
2016-08-02 11:30:00,45.99,46.01,45.95,45.98,11866.0,35.2106,35.2259,35.1799,35.2029,11866.0
2016-08-02 12:00:00,45.97,46.01,45.95,46.01,15388.0,35.1952,35.2259,35.1799,35.2259,15388.0
2016-08-02 12:30:00,46.0,46.0,45.88,45.9,5464.0,35.2182,35.2182,35.1263,35.1417,5464.0
2016-08-02 13:00:00,45.9,45.91,45.85,45.9,19630.0,35.1417,35.1493,35.1034,35.1417,19630.0
2016-08-02 13:30:00,45.9,45.91,45.84,45.89,8045.0,35.1417,35.1493,35.0957,35.134,8045.0
2016-08-02 14:00:00,45.88,45.99,45.87,45.95,121135.0,35.1263,35.2106,35.1187,35.1799,121135.0
2016-08-02 14:30:00,45.96,46.03,45.95,45.98,27723.0,35.1876,35.2412,35.1799,35.2029,27723.0
2016-08-02 15:00:00,45.99,46.01,45.96,46.0,19977.0,35.2106,35.2259,35.1876,35.2182,19977.0
2016-08-02 15:30:00,46.01,46.06,45.99,46.04,103325.0,35.2259,35.2642,35.2106,35.2488,103325.0
2016-08-03 09:30:00,45.77,45.77,45.67,45.75,32491.0,35.0421,35.0421,34.9656,35.0268,32491.0
2016-08-03 10:00:00,45.76,45.86,45.74,45.81,42393.0,35.0345,35.111,35.0192,35.0727,42393.0
2016-08-03 10:30:00,45.8,45.88,45.73,45.82,21109.0,35.0651,35.1263,35.0115,35.0804,21109.0
2016-08-03 11:00:00,45.82,45.89,45.8,45.85,20576.0,35.0804,35.134,35.0651,35.1034,20576.0
2016-08-03 11:30:00,45.85,45.89,45.82,45.87,21567.0,35.1034,35.134,35.0804,35.1187,21567.0
2016-08-03 12:00:00,45.88,45.91,45.86,45.87,13613.0,35.1263,35.1493,35.111,35.1187,13613.0
2016-08-03 12:30:00,45.88,45.94,45.88,45.92,15403.0,35.1263,35.1723,35.1263,35.157,15403.0
2016-08-03 13:00:00,45.92,45.94,45.9,45.92,16207.0,35.157,35.1723,35.1417,35.157,16207.0
2016-08-03 13:30:00,45.92,45.93,45.85,45.87,27820.0,35.157,35.1646,35.1034,35.1187,27820.0
2016-08-03 14:00:00,45.87,45.9,45.84,45.84,24662.0,35.1187,35.1417,35.0957,35.0957,24662.0
2016-08-03 14:30:00,45.83,45.88,45.82,45.86,36456.0,35.0881,35.1263,35.0804,35.111,36456.0
2016-08-03 15:00:00,45.86,45.96,45.86,45.94,55434.0,35.111,35.1876,35.111,35.1723,55434.0
2016-08-03 15:30:00,45.96,46.01,45.94,45.99,34605.0,35.1876,35.2259,35.1723,35.2106,34605.0
2016-08-04 09:30:00,46.05,46.18,46.05,46.07,32830.0,35.2565,35.356,35.2565,35.2718,32830.0
2016-08-04 10:00:00,46.07,46.12,46.03,46.11,37739.0,35.2718,35.3101,35.2412,35.3024,37739.0
2016-08-04 10:30:00,46.12,46.19,46.12,46.19,22160.0,35.3101,35.3637,35.3101,35.3637,22160.0
2016-08-04 11:00:00,46.17,46.2,46.14,46.17,51578.0,35.3484,35.3713,35.3254,35.3484,51578.0
2016-08-04 11:30:00,46.17,46.26,46.16,46.26,17118.0,35.3484,35.4173,35.3407,35.4173,17118.0
2016-08-04 12:00:00,46.27,46.3,46.26,46.27,65322.0,35.4249,35.4479,35.4173,35.4249,65322.0
2016-08-04 12:30:00,46.27,46.29,46.26,46.27,38276.0,35.4249,35.4402,35.4173,35.4249,38276.0
2016-08-04 13:00:00,46.26,46.26,46.2,46.22,17005.0,35.4173,35.4173,35.3713,35.3867,17005.0
2016-08-04 13:30:00,46.21,46.24,46.2,46.22,21884.0,35.379,35.402,35.3713,35.3867,21884.0
2016-08-04 14:00:00,46.23,46.26,46.2,46.22,25492.0,35.3943,35.4173,35.3713,35.3867,25492.0
2016-08-04 14:30:00,46.22,46.24,46.21,46.23,12955.0,35.3867,35.402,35.379,35.3943,12955.0
2016-08-04 15:00:00,46.23,46.24,46.2,46.22,14878.0,35.3943,35.402,35.3713,35.3867,14878.0
2016-08-04 15:30:00,46.22,46.27,46.2,46.26,176206.0,35.3867,35.4249,35.3713,35.4173,176206.0
2016-08-05 09:30:00,46.23,46.36,46.22,46.34,69018.0,35.3943,35.4938,35.3867,35.4785,69018.0
2016-08-05 10:00:00,46.33,46.37,46.31,46.31,104464.0,35.4709,35.5015,35.4556,35.4556,104464.0
2016-08-05 10:30:00,46.31,46.37,46.28,46.36,6780.0,35.4556,35.5015,35.4326,35.4938,6780.0
2016-08-05 11:00:00,46.37,46.43,46.36,46.39,13963.0,35.5015,35.5474,35.4938,35.5168,13963.0
2016-08-05 11:30:00,46.39,46.42,46.37,46.39,21901.0,35.5168,35.5398,35.5015,35.5168,21901.0
2016-08-05 12:00:00,46.38,46.43,46.38,46.43,12324.0,35.5091,35.5474,35.5091,35.5474,12324.0
2016-08-05 12:30:00,46.42,46.43,46.41,46.42,15234.0,35.5398,35.5474,35.5321,35.5398,15234.0
2016-08-05 13:00:00,46.41,46.44,46.4,46.42,7546.0,35.5321,35.5551,35.5245,35.5398,7546.0
2016-08-05 13:30:00,46.43,46.45,46.42,46.44,9962.0,35.5474,35.5627,35.5398,35.5551,9962.0
2016-08-05 14:00:00,46.45,46.46,46.43,46.45,123247.0,35.5627,35.5704,35.5474,35.5627,123247.0
2016-08-05 14:30:00,46.45,46.48,46.44,46.48,163439.0,35.5627,35.5857,35.5551,35.5857,163439.0
2016-08-05 15:00:00,46.47,46.5,46.47,46.48,14072.0,35.5781,35.601,35.5781,35.5857,14072.0
2016-08-05 15:30:00,46.48,46.5,46.47,46.47,50406.0,35.5857,35.601,35.5781,35.5781,50406.0
2016-08-08 09:30:00,46.58,46.7,46.57,46.67,84199.0,35.6623,35.7541,35.6546,35.7312,84199.0
2016-08-08 10:00:00,46.68,46.69,46.62,46.63,60831.0,35.7388,35.7465,35.6929,35.7006,60831.0
2016-08-08 10:30:00,46.64,46.66,46.6,46.61,34995.0,35.7082,35.7235,35.6776,35.6852,34995.0
2016-08-08 11:00:00,46.62,46.67,46.61,46.66,57080.0,35.6929,35.7312,35.6852,35.7235,57080.0
2016-08-08 11:30:00,46.65,46.67,46.64,46.64,42038.0,35.7159,35.7312,35.7082,35.7082,42038.0
2016-08-08 12:00:00,46.64,46.66,46.63,46.63,19166.0,35.7082,35.7235,35.7006,35.7006,19166.0
2016-08-08 12:30:00,46.63,46.65,46.62,46.64,28586.0,35.7006,35.7159,35.6929,35.7082,28586.0
2016-08-08 13:00:00,46.65,46.65,46.63,46.65,25292.0,35.7159,35.7159,35.7006,35.7159,25292.0
2016-08-08 13:30:00,46.65,46.68,46.64,46.67,19331.0,35.7159,35.7388,35.7082,35.7312,19331.0
2016-08-08 14:00:00,46.67,46.68,46.64,46.65,15818.0,35.7312,35.7388,35.7082,35.7159,15818.0
2016-08-08 14:30:00,46.64,46.64,46.62,46.63,12580.0,35.7082,35.7082,35.6929,35.7006,12580.0
2016-08-08 15:00:00,46.62,46.64,46.62,46.64,21156.0,35.6929,35.7082,35.6929,35.7082,21156.0
2016-08-08 15:30:00,46.64,46.66,46.63,46.65,27429.0,35.7082,35.7235,35.7006,35.7159,27429.0
2016-08-09 09:30:00,46.8,46.99,46.8,46.98,33723.0,35.8307,35.9762,35.8307,35.9685,33723.0
2016-08-09 10:00:00,46.98,47.07,46.96,47.06,26217.0,35.9685,36.0374,35.9532,36.0298,26217.0
2016-08-09 10:30:00,47.05,47.08,47.02,47.08,21136.0,36.0221,36.0451,35.9991,36.0451,21136.0
2016-08-09 11:00:00,47.07,47.16,47.06,47.12,50607.0,36.0374,36.1063,36.0298,36.0757,50607.0
2016-08-09 11:30:00,47.12,47.16,47.11,47.11,41856.0,36.0757,36.1063,36.068,36.068,41856.0
2016-08-09 12:00:00,47.11,47.13,47.07,47.07,24367.0,36.068,36.0834,36.0374,36.0374,24367.0
2016-08-09 12:30:00,47.07,47.07,47.03,47.04,17858.0,36.0374,36.0374,36.0068,36.0145,17858.0
2016-08-09 13:00:00,47.04,47.06,47.03,47.05,19048.0,36.0145,36.0298,36.0068,36.0221,19048.0
2016-08-09 13:30:00,47.05,47.06,47.01,47.02,16734.0,36.0221,36.0298,35.9915,35.9991,16734.0
2016-08-09 14:00:00,47.03,47.04,47.01,47.02,113065.0,36.0068,36.0145,35.9915,35.9991,113065.0
2016-08-09 14:30:00,47.01,47.01,46.98,46.99,47610.0,35.9915,35.9915,35.9685,35.9762,47610.0
2016-08-09 15:00:00,47.0,47.01,46.99,47.0,34810.0,35.9838,35.9915,35.9762,35.9838,34810.0
2016-08-09 15:30:00,47.01,47.04,47.0,47.01,113601.0,35.9915,36.0145,35.9838,35.9915,113601.0
2016-08-10 09:30:00,47.31,47.34,47.23,47.23,49486.0,36.2212,36.2441,36.1599,36.1599,49486.0
2016-08-10 10:00:00,47.23,47.25,47.2,47.24,15046.0,36.1599,36.1752,36.137,36.1676,15046.0
2016-08-10 10:30:00,47.22,47.26,47.17,47.17,20015.0,36.1523,36.1829,36.114,36.114,20015.0
2016-08-10 11:00:00,47.22,47.24,47.09,47.13,26020.0,36.1523,36.1676,36.0527,36.0834,26020.0
2016-08-10 11:30:00,47.12,47.16,47.1,47.15,11160.0,36.0757,36.1063,36.0604,36.0987,11160.0
2016-08-10 12:00:00,47.15,47.18,47.13,47.16,12439.0,36.0987,36.1216,36.0834,36.1063,12439.0
2016-08-10 12:30:00,47.17,47.17,47.13,47.14,5782.0,36.114,36.114,36.0834,36.091,5782.0
2016-08-10 13:00:00,47.14,47.14,47.08,47.13,28776.0,36.091,36.091,36.0451,36.0834,28776.0
2016-08-10 13:30:00,47.13,47.16,47.1,47.14,12485.0,36.0834,36.1063,36.0604,36.091,12485.0
2016-08-10 14:00:00,47.14,47.18,47.08,47.09,36724.0,36.091,36.1216,36.0451,36.0527,36724.0
2016-08-10 14:30:00,47.09,47.1,47.07,47.09,46931.0,36.0527,36.0604,36.0374,36.0527,46931.0
2016-08-10 15:00:00,47.08,47.15,47.07,47.15,92653.0,36.0451,36.0987,36.0374,36.0987,92653.0
2016-08-10 15:30:00,47.14,47.14,47.08,47.09,47721.0,36.091,36.091,36.0451,36.0527,47721.0
2016-08-11 09:30:00,47.31,47.37,47.31,47.35,35514.0,36.2212,36.2671,36.2212,36.2518,35514.0
2016-08-11 10:00:00,47.33,47.37,47.29,47.37,39685.0,36.2365,36.2671,36.2059,36.2671,39685.0
2016-08-11 10:30:00,47.37,47.49,47.37,47.46,17528.0,36.2671,36.359,36.2671,36.336,17528.0
2016-08-11 11:00:00,47.46,47.5,47.42,47.49,50631.0,36.336,36.3666,36.3054,36.359,50631.0
2016-08-11 11:30:00,47.5,47.54,47.49,47.5,32410.0,36.3666,36.3973,36.359,36.3666,32410.0
2016-08-11 12:00:00,47.5,47.52,47.49,47.52,40455.0,36.3666,36.3819,36.359,36.3819,40455.0
2016-08-11 12:30:00,47.52,47.52,47.48,47.51,21123.0,36.3819,36.3819,36.3513,36.3743,21123.0
2016-08-11 13:00:00,47.51,47.51,47.47,47.48,16929.0,36.3743,36.3743,36.3437,36.3513,16929.0
2016-08-11 13:30:00,47.48,47.5,47.48,47.49,23360.0,36.3513,36.3666,36.3513,36.359,23360.0
2016-08-11 14:00:00,47.49,47.52,47.48,47.5,71936.0,36.359,36.3819,36.3513,36.3666,71936.0
2016-08-11 14:30:00,47.51,47.51,47.46,47.49,42432.0,36.3743,36.3743,36.336,36.359,42432.0
2016-08-11 15:00:00,47.49,47.5,47.47,47.48,136614.0,36.359,36.3666,36.3437,36.3513,136614.0
2016-08-11 15:30:00,47.48,47.52,47.47,47.5,101811.0,36.3513,36.3819,36.3437,36.3666,101811.0
2016-08-12 09:30:00,47.49,47.51,47.46,47.5,35768.0,36.359,36.3743,36.336,36.3666,35768.0
2016-08-12 10:00:00,47.5,47.53,47.44,47.45,25259.0,36.3666,36.3896,36.3207,36.3284,25259.0
2016-08-12 10:30:00,47.44,47.45,47.42,47.45,11940.0,36.3207,36.3284,36.3054,36.3284,11940.0
2016-08-12 11:00:00,47.45,47.5,47.45,47.48,10968.0,36.3284,36.3666,36.3284,36.3513,10968.0
2016-08-12 11:30:00,47.48,47.48,47.38,47.39,9358.0,36.3513,36.3513,36.2748,36.2824,9358.0
2016-08-12 12:00:00,47.39,47.39,47.31,47.34,38708.0,36.2824,36.2824,36.2212,36.2441,38708.0
2016-08-12 12:30:00,47.34,47.36,47.33,47.33,17677.0,36.2441,36.2594,36.2365,36.2365,17677.0
2016-08-12 13:00:00,47.32,47.33,47.27,47.32,220738.0,36.2288,36.2365,36.1905,36.2288,220738.0
2016-08-12 13:30:00,47.32,47.32,47.28,47.28,126828.0,36.2288,36.2288,36.1982,36.1982,126828.0
2016-08-12 14:00:00,47.28,47.32,47.27,47.3,31576.0,36.1982,36.2288,36.1905,36.2135,31576.0
2016-08-12 14:30:00,47.3,47.31,47.28,47.3,40814.0,36.2135,36.2212,36.1982,36.2135,40814.0
2016-08-12 15:00:00,47.29,47.31,47.28,47.29,19112.0,36.2059,36.2212,36.1982,36.2059,19112.0
2016-08-12 15:30:00,47.29,47.33,47.29,47.31,42240.0,36.2059,36.2365,36.2059,36.2212,42240.0
2016-08-15 09:30:00,47.42,47.63,47.42,47.57,67289.0,36.3054,36.4662,36.3054,36.4202,67289.0
2016-08-15 10:00:00,47.55,47.62,47.54,47.6,8661.0,36.4049,36.4585,36.3973,36.4432,8661.0
2016-08-15 10:30:00,47.63,47.66,47.62,47.66,7239.0,36.4662,36.4891,36.4585,36.4891,7239.0
2016-08-15 11:00:00,47.67,47.67,47.64,47.65,16943.0,36.4968,36.4968,36.4738,36.4815,16943.0
2016-08-15 11:30:00,47.65,47.66,47.6,47.61,68871.0,36.4815,36.4891,36.4432,36.4509,68871.0
2016-08-15 12:00:00,47.62,47.63,47.61,47.62,27017.0,36.4585,36.4662,36.4509,36.4585,27017.0
2016-08-15 12:30:00,47.62,47.63,47.59,47.59,15931.0,36.4585,36.4662,36.4355,36.4355,15931.0
2016-08-15 13:00:00,47.59,47.61,47.58,47.59,15173.0,36.4355,36.4509,36.4279,36.4355,15173.0
2016-08-15 13:30:00,47.6,47.62,47.59,47.6,129573.0,36.4432,36.4585,36.4355,36.4432,129573.0
2016-08-15 14:00:00,47.6,47.6,47.59,47.6,43982.0,36.4432,36.4432,36.4355,36.4432,43982.0
2016-08-15 14:30:00,47.59,47.62,47.59,47.59,15793.0,36.4355,36.4585,36.4355,36.4355,15793.0
2016-08-15 15:00:00,47.6,47.61,47.58,47.58,34495.0,36.4432,36.4509,36.4279,36.4279,34495.0
2016-08-15 15:30:00,47.58,47.59,47.56,47.56,48735.0,36.4279,36.4355,36.4126,36.4126,48735.0
2016-08-16 09:30:00,47.5,47.5,47.37,47.46,46553.0,36.3666,36.3666,36.2671,36.336,46553.0
2016-08-16 10:00:00,47.45,47.55,47.44,47.45,31875.0,36.3284,36.4049,36.3207,36.3284,31875.0
2016-08-16 10:30:00,47.45,47.46,47.4,47.41,18867.0,36.3284,36.336,36.2901,36.2977,18867.0
2016-08-16 11:00:00,47.41,47.52,47.4,47.48,17972.0,36.2977,36.3819,36.2901,36.3513,17972.0
2016-08-16 11:30:00,47.49,47.51,47.44,47.49,31612.0,36.359,36.3743,36.3207,36.359,31612.0
2016-08-16 12:00:00,47.49,47.5,47.46,47.47,18023.0,36.359,36.3666,36.336,36.3437,18023.0
2016-08-16 12:30:00,47.47,47.51,47.46,47.51,26788.0,36.3437,36.3743,36.336,36.3743,26788.0
2016-08-16 13:00:00,47.51,47.52,47.46,47.47,22985.0,36.3743,36.3819,36.336,36.3437,22985.0
2016-08-16 13:30:00,47.48,47.49,47.46,47.48,19711.0,36.3513,36.359,36.336,36.3513,19711.0
2016-08-16 14:00:00,47.49,47.52,47.45,47.47,37096.0,36.359,36.3819,36.3284,36.3437,37096.0
2016-08-16 14:30:00,47.48,47.5,47.46,47.49,26762.0,36.3513,36.3666,36.336,36.359,26762.0
2016-08-16 15:00:00,47.48,47.5,47.46,47.47,42112.0,36.3513,36.3666,36.336,36.3437,42112.0
2016-08-16 15:30:00,47.47,47.48,47.41,47.42,47840.0,36.3437,36.3513,36.2977,36.3054,47840.0
2016-08-17 09:30:00,47.32,47.32,47.1,47.1,65474.0,36.2288,36.2288,36.0604,36.0604,65474.0
2016-08-17 10:00:00,47.09,47.12,47.07,47.11,29438.0,36.0527,36.0757,36.0374,36.068,29438.0
2016-08-17 10:30:00,47.12,47.18,47.12,47.17,41330.0,36.0757,36.1216,36.0757,36.114,41330.0
2016-08-17 11:00:00,47.17,47.2,47.08,47.1,12424.0,36.114,36.137,36.0451,36.0604,12424.0
2016-08-17 11:30:00,47.09,47.1,47.05,47.07,43297.0,36.0527,36.0604,36.0221,36.0374,43297.0
2016-08-17 12:00:00,47.07,47.12,47.07,47.12,10831.0,36.0374,36.0757,36.0374,36.0757,10831.0
2016-08-17 12:30:00,47.13,47.22,47.11,47.21,32554.0,36.0834,36.1523,36.068,36.1446,32554.0
2016-08-17 13:00:00,47.22,47.22,47.18,47.21,11282.0,36.1523,36.1523,36.1216,36.1446,11282.0
2016-08-17 13:30:00,47.21,47.29,47.2,47.22,28427.0,36.1446,36.2059,36.137,36.1523,28427.0
2016-08-17 14:00:00,47.22,47.48,47.11,47.43,50949.0,36.1523,36.3513,36.068,36.313,50949.0
2016-08-17 14:30:00,47.41,47.43,47.37,47.4,29434.0,36.2977,36.313,36.2671,36.2901,29434.0
2016-08-17 15:00:00,47.39,47.4,47.33,47.39,18312.0,36.2824,36.2901,36.2365,36.2824,18312.0
2016-08-17 15:30:00,47.39,47.44,47.38,47.41,37644.0,36.2824,36.3207,36.2748,36.2977,37644.0
2016-08-18 09:30:00,47.41,47.47,47.39,47.44,19236.0,36.2977,36.3437,36.2824,36.3207,19236.0
2016-08-18 10:00:00,47.44,47.5,47.42,47.45,35540.0,36.3207,36.3666,36.3054,36.3284,35540.0
2016-08-18 10:30:00,47.46,47.56,47.45,47.53,22440.0,36.336,36.4126,36.3284,36.3896,22440.0
2016-08-18 11:00:00,47.53,47.57,47.52,47.55,23968.0,36.3896,36.4202,36.3819,36.4049,23968.0
2016-08-18 11:30:00,47.57,47.58,47.51,47.51,11669.0,36.4202,36.4279,36.3743,36.3743,11669.0
2016-08-18 12:00:00,47.51,47.54,47.47,47.48,38433.0,36.3743,36.3973,36.3437,36.3513,38433.0
2016-08-18 12:30:00,47.45,47.49,47.45,47.45,13215.0,36.3284,36.359,36.3284,36.3284,13215.0
2016-08-18 13:00:00,47.46,47.5,47.45,47.49,6990.0,36.336,36.3666,36.3284,36.359,6990.0
2016-08-18 13:30:00,47.5,47.54,47.49,47.53,13241.0,36.3666,36.3973,36.359,36.3896,13241.0
2016-08-18 14:00:00,47.54,47.58,47.53,47.58,8590.0,36.3973,36.4279,36.3896,36.4279,8590.0
2016-08-18 14:30:00,47.58,47.58,47.54,47.57,19231.0,36.4279,36.4279,36.3973,36.4202,19231.0
2016-08-18 15:00:00,47.56,47.61,47.55,47.6,28965.0,36.4126,36.4509,36.4049,36.4432,28965.0
2016-08-18 15:30:00,47.6,47.66,47.59,47.65,22049.0,36.4432,36.4891,36.4355,36.4815,22049.0
2016-08-19 09:30:00,47.28,47.28,47.05,47.1,82149.0,36.1982,36.1982,36.0221,36.0604,82149.0
2016-08-19 10:00:00,47.11,47.21,47.08,47.21,29431.0,36.068,36.1446,36.0451,36.1446,29431.0
2016-08-19 10:30:00,47.21,47.27,47.19,47.23,48415.0,36.1446,36.1905,36.1293,36.1599,48415.0
2016-08-19 11:00:00,47.23,47.28,47.23,47.28,30204.0,36.1599,36.1982,36.1599,36.1982,30204.0
2016-08-19 11:30:00,47.28,47.29,47.23,47.26,61168.0,36.1982,36.2059,36.1599,36.1829,61168.0
2016-08-19 12:00:00,47.26,47.28,47.23,47.26,26644.0,36.1829,36.1982,36.1599,36.1829,26644.0
2016-08-19 12:30:00,47.26,47.27,47.18,47.2,40249.0,36.1829,36.1905,36.1216,36.137,40249.0
2016-08-19 13:00:00,47.21,47.22,47.19,47.22,34599.0,36.1446,36.1523,36.1293,36.1523,34599.0
2016-08-19 13:30:00,47.22,47.26,47.2,47.26,22680.0,36.1523,36.1829,36.137,36.1829,22680.0
2016-08-19 14:00:00,47.26,47.29,47.26,47.27,23271.0,36.1829,36.2059,36.1829,36.1905,23271.0
2016-08-19 14:30:00,47.27,47.32,47.26,47.31,21914.0,36.1905,36.2288,36.1829,36.2212,21914.0
2016-08-19 15:00:00,47.3,47.36,47.3,47.36,46415.0,36.2135,36.2594,36.2135,36.2594,46415.0
2016-08-19 15:30:00,47.36,47.37,47.32,47.35,95243.0,36.2594,36.2671,36.2288,36.2518,95243.0
2016-08-22 09:30:00,47.16,47.16,47.02,47.1,63726.0,36.1063,36.1063,35.9991,36.0604,63726.0
2016-08-22 10:00:00,47.09,47.2,47.05,47.19,25916.0,36.0527,36.137,36.0221,36.1293,25916.0
2016-08-22 10:30:00,47.19,47.24,47.19,47.23,35541.0,36.1293,36.1676,36.1293,36.1599,35541.0
2016-08-22 11:00:00,47.23,47.26,47.11,47.11,31305.0,36.1599,36.1829,36.068,36.068,31305.0
2016-08-22 11:30:00,47.1,47.19,47.1,47.19,40170.0,36.0604,36.1293,36.0604,36.1293,40170.0
2016-08-22 12:00:00,47.18,47.29,47.16,47.27,49934.0,36.1216,36.2059,36.1063,36.1905,49934.0
2016-08-22 12:30:00,47.27,47.27,47.21,47.22,17392.0,36.1905,36.1905,36.1446,36.1523,17392.0
2016-08-22 13:00:00,47.21,47.25,47.15,47.18,25048.0,36.1446,36.1752,36.0987,36.1216,25048.0
2016-08-22 13:30:00,47.18,47.26,47.16,47.25,110378.0,36.1216,36.1829,36.1063,36.1752,110378.0
2016-08-22 14:00:00,47.25,47.27,47.21,47.21,188674.0,36.1752,36.1905,36.1446,36.1446,188674.0
2016-08-22 14:30:00,47.21,47.28,47.2,47.25,54109.0,36.1446,36.1982,36.137,36.1752,54109.0
2016-08-22 15:00:00,47.24,47.28,47.24,47.28,51028.0,36.1676,36.1982,36.1676,36.1982,51028.0
2016-08-22 15:30:00,47.27,47.28,47.25,47.28,80268.0,36.1905,36.1982,36.1752,36.1982,80268.0
2016-08-23 09:30:00,47.6,47.67,47.59,47.66,78060.0,36.4432,36.4968,36.4355,36.4891,78060.0
2016-08-23 10:00:00,47.66,47.67,47.6,47.63,57799.0,36.4891,36.4968,36.4432,36.4662,57799.0
2016-08-23 10:30:00,47.64,47.66,47.58,47.64,60358.0,36.4738,36.4891,36.4279,36.4738,60358.0
2016-08-23 11:00:00,47.64,47.64,47.56,47.59,67803.0,36.4738,36.4738,36.4126,36.4355,67803.0
2016-08-23 11:30:00,47.59,47.6,47.49,47.5,54006.0,36.4355,36.4432,36.359,36.3666,54006.0
2016-08-23 12:00:00,47.5,47.52,47.46,47.48,56259.0,36.3666,36.3819,36.336,36.3513,56259.0
2016-08-23 12:30:00,47.48,47.53,47.47,47.49,44303.0,36.3513,36.3896,36.3437,36.359,44303.0
2016-08-23 13:00:00,47.49,47.55,47.48,47.54,40044.0,36.359,36.4049,36.3513,36.3973,40044.0
2016-08-23 13:30:00,47.54,47.56,47.52,47.52,70539.0,36.3973,36.4126,36.3819,36.3819,70539.0
2016-08-23 14:00:00,47.52,47.52,47.47,47.5,69981.0,36.3819,36.3819,36.3437,36.3666,69981.0
2016-08-23 14:30:00,47.5,47.5,47.45,47.47,58244.0,36.3666,36.3666,36.3284,36.3437,58244.0
2016-08-23 15:00:00,47.45,47.48,47.44,47.47,132878.0,36.3284,36.3513,36.3207,36.3437,132878.0
2016-08-23 15:30:00,47.46,47.47,47.41,47.41,62679.0,36.336,36.3437,36.2977,36.2977,62679.0
2016-08-24 09:30:00,47.45,47.47,47.4,47.43,49304.0,36.3284,36.3437,36.2901,36.313,49304.0
2016-08-24 10:00:00,47.43,47.46,47.41,47.42,32850.0,36.313,36.336,36.2977,36.3054,32850.0
2016-08-24 10:30:00,47.4,47.4,47.33,47.36,15249.0,36.2901,36.2901,36.2365,36.2594,15249.0
2016-08-24 11:00:00,47.35,47.35,47.31,47.35,7899.0,36.2518,36.2518,36.2212,36.2518,7899.0
2016-08-24 11:30:00,47.35,47.39,47.35,47.36,13589.0,36.2518,36.2824,36.2518,36.2594,13589.0
2016-08-24 12:00:00,47.38,47.46,47.37,47.43,17267.0,36.2748,36.336,36.2671,36.313,17267.0
2016-08-24 12:30:00,47.43,47.49,47.43,47.49,44034.0,36.313,36.359,36.313,36.359,44034.0
2016-08-24 13:00:00,47.48,47.48,47.45,47.46,8295.0,36.3513,36.3513,36.3284,36.336,8295.0
2016-08-24 13:30:00,47.45,47.47,47.44,47.46,15351.0,36.3284,36.3437,36.3207,36.336,15351.0
2016-08-24 14:00:00,47.45,47.46,47.38,47.39,76589.0,36.3284,36.336,36.2748,36.2824,76589.0
2016-08-24 14:30:00,47.4,47.4,47.38,47.4,33053.0,36.2901,36.2901,36.2748,36.2901,33053.0
2016-08-24 15:00:00,47.39,47.4,47.31,47.34,23308.0,36.2824,36.2901,36.2212,36.2441,23308.0
2016-08-24 15:30:00,47.32,47.35,47.26,47.3,90446.0,36.2288,36.2518,36.1829,36.2135,90446.0
2016-08-25 09:30:00,47.19,47.23,47.15,47.22,42040.0,36.1293,36.1599,36.0987,36.1523,42040.0
2016-08-25 10:00:00,47.23,47.28,47.22,47.23,12649.0,36.1599,36.1982,36.1523,36.1599,12649.0
2016-08-25 10:30:00,47.23,47.25,47.2,47.24,27183.0,36.1599,36.1752,36.137,36.1676,27183.0
2016-08-25 11:00:00,47.23,47.3,47.23,47.27,24859.0,36.1599,36.2135,36.1599,36.1905,24859.0
2016-08-25 11:30:00,47.28,47.3,47.21,47.22,30976.0,36.1982,36.2135,36.1446,36.1523,30976.0
2016-08-25 12:00:00,47.22,47.23,47.19,47.23,19967.0,36.1523,36.1599,36.1293,36.1599,19967.0
2016-08-25 12:30:00,47.23,47.26,47.22,47.24,21547.0,36.1599,36.1829,36.1523,36.1676,21547.0
2016-08-25 13:00:00,47.25,47.25,47.23,47.25,22697.0,36.1752,36.1752,36.1599,36.1752,22697.0
2016-08-25 13:30:00,47.25,47.25,47.17,47.21,44960.0,36.1752,36.1752,36.114,36.1446,44960.0
2016-08-25 14:00:00,47.21,47.22,47.15,47.18,38275.0,36.1446,36.1523,36.0987,36.1216,38275.0
2016-08-25 14:30:00,47.19,47.21,47.16,47.18,122182.0,36.1293,36.1446,36.1063,36.1216,122182.0
2016-08-25 15:00:00,47.16,47.21,47.16,47.2,28800.0,36.1063,36.1446,36.1063,36.137,28800.0
2016-08-25 15:30:00,47.19,47.21,47.17,47.2,49738.0,36.1293,36.1446,36.114,36.137,49738.0
2016-08-26 09:30:00,47.31,47.37,47.25,47.33,21620.0,36.2212,36.2671,36.1752,36.2365,21620.0
2016-08-26 10:00:00,47.32,47.7,47.09,47.64,64569.0,36.2288,36.5198,36.0527,36.4738,64569.0
2016-08-26 10:30:00,47.63,47.63,47.45,47.48,52057.0,36.4662,36.4662,36.3284,36.3513,52057.0
2016-08-26 11:00:00,47.48,47.5,47.44,47.47,35421.0,36.3513,36.3666,36.3207,36.3437,35421.0
2016-08-26 11:30:00,47.47,47.47,47.08,47.08,34841.0,36.3437,36.3437,36.0451,36.0451,34841.0
2016-08-26 12:00:00,47.06,47.06,46.79,46.88,96989.0,36.0298,36.0298,35.8231,35.892,96989.0
2016-08-26 12:30:00,46.87,46.98,46.83,46.97,48247.0,35.8843,35.9685,35.8537,35.9609,48247.0
2016-08-26 13:00:00,46.97,46.99,46.88,46.91,26058.0,35.9609,35.9762,35.892,35.9149,26058.0
2016-08-26 13:30:00,46.91,46.92,46.77,46.8,34597.0,35.9149,35.9226,35.8077,35.8307,34597.0
2016-08-26 14:00:00,46.79,46.83,46.71,46.72,162223.0,35.8231,35.8537,35.7618,35.7695,162223.0
2016-08-26 14:30:00,46.73,46.75,46.67,46.71,37500.0,35.7771,35.7924,35.7312,35.7618,37500.0
2016-08-26 15:00:00,46.72,46.86,46.71,46.84,53215.0,35.7695,35.8766,35.7618,35.8613,53215.0
2016-08-26 15:30:00,46.84,46.9,46.84,46.88,53130.0,35.8613,35.9073,35.8613,35.892,53130.0
2016-08-29 09:30:00,46.86,46.91,46.78,46.87,41036.0,35.8766,35.9149,35.8154,35.8843,41036.0
2016-08-29 10:00:00,46.88,46.91,46.85,46.87,48035.0,35.892,35.9149,35.869,35.8843,48035.0
2016-08-29 10:30:00,46.88,46.93,46.85,46.89,81523.0,35.892,35.9302,35.869,35.8996,81523.0
2016-08-29 11:00:00,46.89,46.96,46.88,46.96,22269.0,35.8996,35.9532,35.892,35.9532,22269.0
2016-08-29 11:30:00,46.96,47.02,46.93,47.01,10900.0,35.9532,35.9991,35.9302,35.9915,10900.0
2016-08-29 12:00:00,47.02,47.04,46.99,47.0,18940.0,35.9991,36.0145,35.9762,35.9838,18940.0
2016-08-29 12:30:00,47.0,47.05,47.0,47.04,4628.0,35.9838,36.0221,35.9838,36.0145,4628.0
2016-08-29 13:00:00,47.03,47.06,47.03,47.05,10490.0,36.0068,36.0298,36.0068,36.0221,10490.0
2016-08-29 13:30:00,47.05,47.09,47.05,47.08,22255.0,36.0221,36.0527,36.0221,36.0451,22255.0
2016-08-29 14:00:00,47.08,47.09,47.05,47.06,13289.0,36.0451,36.0527,36.0221,36.0298,13289.0
2016-08-29 14:30:00,47.06,47.06,47.03,47.05,52696.0,36.0298,36.0298,36.0068,36.0221,52696.0
2016-08-29 15:00:00,47.05,47.07,47.03,47.03,110032.0,36.0221,36.0374,36.0068,36.0068,110032.0
2016-08-29 15:30:00,47.03,47.07,47.02,47.07,74704.0,36.0068,36.0374,35.9991,36.0374,74704.0
2016-08-30 09:30:00,47.07,47.15,47.06,47.12,98474.0,36.0374,36.0987,36.0298,36.0757,98474.0
2016-08-30 10:00:00,47.1,47.13,46.98,47.02,59343.0,36.0604,36.0834,35.9685,35.9991,59343.0
2016-08-30 10:30:00,47.04,47.04,46.97,46.98,15231.0,36.0145,36.0145,35.9609,35.9685,15231.0
2016-08-30 11:00:00,46.99,47.03,46.98,46.99,22146.0,35.9762,36.0068,35.9685,35.9762,22146.0
2016-08-30 11:30:00,46.98,47.02,46.96,47.0,24360.0,35.9685,35.9991,35.9532,35.9838,24360.0
2016-08-30 12:00:00,47.02,47.04,47.01,47.01,16458.0,35.9991,36.0145,35.9915,35.9915,16458.0
2016-08-30 12:30:00,47.02,47.04,47.0,47.01,8433.0,35.9991,36.0145,35.9838,35.9915,8433.0
2016-08-30 13:00:00,47.0,47.02,46.98,47.01,9933.0,35.9838,35.9991,35.9685,35.9915,9933.0
2016-08-30 13:30:00,47.01,47.01,46.96,46.98,39891.0,35.9915,35.9915,35.9532,35.9685,39891.0
2016-08-30 14:00:00,46.96,46.96,46.88,46.91,17120.0,35.9532,35.9532,35.892,35.9149,17120.0
2016-08-30 14:30:00,46.9,46.95,46.88,46.94,20250.0,35.9073,35.9455,35.892,35.9379,20250.0
2016-08-30 15:00:00,46.93,46.96,46.92,46.94,47372.0,35.9302,35.9532,35.9226,35.9379,47372.0
2016-08-30 15:30:00,46.94,46.97,46.93,46.95,24200.0,35.9379,35.9609,35.9302,35.9455,24200.0
2016-08-31 09:30:00,46.88,46.94,46.85,46.92,19887.0,35.892,35.9379,35.869,35.9226,19887.0
2016-08-31 10:00:00,46.92,46.95,46.85,46.87,87359.0,35.9226,35.9455,35.869,35.8843,87359.0
2016-08-31 10:30:00,46.86,46.86,46.72,46.73,27928.0,35.8766,35.8766,35.7695,35.7771,27928.0
2016-08-31 11:00:00,46.72,46.76,46.7,46.75,14632.0,35.7695,35.8001,35.7541,35.7924,14632.0
2016-08-31 11:30:00,46.75,46.75,46.68,46.69,42647.0,35.7924,35.7924,35.7388,35.7465,42647.0
2016-08-31 12:00:00,46.69,46.69,46.61,46.65,38170.0,35.7465,35.7465,35.6852,35.7159,38170.0
2016-08-31 12:30:00,46.64,46.71,46.61,46.67,32447.0,35.7082,35.7618,35.6852,35.7312,32447.0
2016-08-31 13:00:00,46.67,46.69,46.62,46.68,123317.0,35.7312,35.7465,35.6929,35.7388,123317.0
2016-08-31 13:30:00,46.68,46.72,46.66,46.69,15127.0,35.7388,35.7695,35.7235,35.7465,15127.0
2016-08-31 14:00:00,46.69,46.76,46.69,46.72,27652.0,35.7465,35.8001,35.7465,35.7695,27652.0
2016-08-31 14:30:00,46.73,46.73,46.68,46.69,47260.0,35.7771,35.7771,35.7388,35.7465,47260.0
2016-08-31 15:00:00,46.69,46.76,46.69,46.75,152109.0,35.7465,35.8001,35.7465,35.7924,152109.0
2016-08-31 15:30:00,46.74,46.75,46.68,46.7,202752.0,35.7848,35.7924,35.7388,35.7541,202752.0
2016-09-01 09:30:00,46.86,46.98,46.83,46.86,56348.0,35.8766,35.9685,35.8537,35.8766,56348.0
2016-09-01 10:00:00,46.86,47.02,46.86,46.88,79604.0,35.8766,35.9991,35.8766,35.892,79604.0
2016-09-01 10:30:00,46.82,46.82,46.77,46.81,20875.0,35.846,35.846,35.8077,35.8384,20875.0
2016-09-01 11:00:00,46.78,46.84,46.75,46.83,34773.0,35.8154,35.8613,35.7924,35.8537,34773.0
2016-09-01 11:30:00,46.83,46.86,46.79,46.84,15179.0,35.8537,35.8766,35.8231,35.8613,15179.0
2016-09-01 12:00:00,46.83,46.94,46.81,46.93,18957.0,35.8537,35.9379,35.8384,35.9302,18957.0
2016-09-01 12:30:00,46.93,46.98,46.92,46.94,18629.0,35.9302,35.9685,35.9226,35.9379,18629.0
2016-09-01 13:00:00,46.95,46.98,46.93,46.96,51990.0,35.9455,35.9685,35.9302,35.9532,51990.0
2016-09-01 13:30:00,46.96,46.98,46.93,46.93,19213.0,35.9532,35.9685,35.9302,35.9302,19213.0
2016-09-01 14:00:00,46.93,46.98,46.89,46.97,35706.0,35.9302,35.9685,35.8996,35.9609,35706.0
2016-09-01 14:30:00,46.97,46.99,46.94,46.96,18533.0,35.9609,35.9762,35.9379,35.9532,18533.0
2016-09-01 15:00:00,46.96,46.96,46.89,46.95,36218.0,35.9532,35.9532,35.8996,35.9455,36218.0
2016-09-01 15:30:00,46.95,47.03,46.94,47.0,53835.0,35.9455,36.0068,35.9379,35.9838,53835.0
2016-09-02 09:30:00,47.49,47.55,47.45,47.51,50694.0,36.359,36.4049,36.3284,36.3743,50694.0
2016-09-02 10:00:00,47.52,47.55,47.33,47.42,50051.0,36.3819,36.4049,36.2365,36.3054,50051.0
2016-09-02 10:30:00,47.43,47.47,47.38,47.43,17656.0,36.313,36.3437,36.2748,36.313,17656.0
2016-09-02 11:00:00,47.44,47.51,47.43,47.51,24207.0,36.3207,36.3743,36.313,36.3743,24207.0
2016-09-02 11:30:00,47.54,47.55,47.49,47.52,32298.0,36.3973,36.4049,36.359,36.3819,32298.0
2016-09-02 12:00:00,47.53,47.53,47.43,47.47,13494.0,36.3896,36.3896,36.313,36.3437,13494.0
2016-09-02 12:30:00,47.48,47.56,47.47,47.52,24011.0,36.3513,36.4126,36.3437,36.3819,24011.0
2016-09-02 13:00:00,47.52,47.55,47.51,47.52,20407.0,36.3819,36.4049,36.3743,36.3819,20407.0
2016-09-02 13:30:00,47.53,47.53,47.46,47.48,14070.0,36.3896,36.3896,36.336,36.3513,14070.0
2016-09-02 14:00:00,47.48,47.53,47.46,47.52,15033.0,36.3513,36.3896,36.336,36.3819,15033.0
2016-09-02 14:30:00,47.52,47.54,47.51,47.54,6816.0,36.3819,36.3973,36.3743,36.3973,6816.0
2016-09-02 15:00:00,47.54,47.6,47.54,47.57,12938.0,36.3973,36.4432,36.3973,36.4202,12938.0
2016-09-02 15:30:00,47.56,47.57,47.52,47.54,30324.0,36.4126,36.4202,36.3819,36.3973,30324.0
2016-09-06 09:30:00,47.8,47.85,47.73,47.78,50052.0,36.5963,36.6346,36.5427,36.581,50052.0
2016-09-06 10:00:00,47.76,47.9,47.76,47.8,20672.0,36.5657,36.6729,36.5657,36.5963,20672.0
2016-09-06 10:30:00,47.85,47.93,47.84,47.89,12976.0,36.6346,36.6958,36.6269,36.6652,12976.0
2016-09-06 11:00:00,47.88,47.9,47.85,47.88,18034.0,36.6576,36.6729,36.6346,36.6576,18034.0
2016-09-06 11:30:00,47.88,47.97,47.85,47.96,14946.0,36.6576,36.7265,36.6346,36.7188,14946.0
2016-09-06 12:00:00,47.97,47.99,47.96,47.97,49731.0,36.7265,36.7418,36.7188,36.7265,49731.0
2016-09-06 12:30:00,47.97,48.03,47.96,47.99,18826.0,36.7265,36.7724,36.7188,36.7418,18826.0
2016-09-06 13:00:00,47.99,48.03,47.98,48.0,14812.0,36.7418,36.7724,36.7341,36.7494,14812.0
2016-09-06 13:30:00,48.01,48.05,48.0,48.01,64364.0,36.7571,36.7877,36.7494,36.7571,64364.0
2016-09-06 14:00:00,48.01,48.02,47.98,48.01,77267.0,36.7571,36.7648,36.7341,36.7571,77267.0
2016-09-06 14:30:00,48.01,48.03,47.98,48.01,41036.0,36.7571,36.7724,36.7341,36.7571,41036.0
2016-09-06 15:00:00,48.01,48.02,47.98,48.01,34374.0,36.7571,36.7648,36.7341,36.7571,34374.0
2016-09-06 15:30:00,48.0,48.04,47.99,48.04,56488.0,36.7494,36.7801,36.7418,36.7801,56488.0
2016-09-07 09:30:00,48.22,48.22,48.14,48.17,55828.0,36.9179,36.9179,36.8566,36.8796,55828.0
2016-09-07 10:00:00,48.16,48.2,48.13,48.18,38072.0,36.8719,36.9026,36.849,36.8873,38072.0
2016-09-07 10:30:00,48.19,48.2,48.06,48.06,26776.0,36.8949,36.9026,36.7954,36.7954,26776.0
2016-09-07 11:00:00,48.06,48.09,48.05,48.05,26833.0,36.7954,36.8183,36.7877,36.7877,26833.0
2016-09-07 11:30:00,48.06,48.08,48.05,48.06,38595.0,36.7954,36.8107,36.7877,36.7954,38595.0
2016-09-07 12:00:00,48.05,48.06,47.95,47.97,13345.0,36.7877,36.7954,36.7112,36.7265,13345.0
2016-09-07 12:30:00,47.97,48.0,47.95,48.0,16579.0,36.7265,36.7494,36.7112,36.7494,16579.0
2016-09-07 13:00:00,47.99,48.04,47.98,48.01,14650.0,36.7418,36.7801,36.7341,36.7571,14650.0
2016-09-07 13:30:00,48.03,48.06,48.01,48.03,17708.0,36.7724,36.7954,36.7571,36.7724,17708.0
2016-09-07 14:00:00,48.03,48.09,48.03,48.08,131005.0,36.7724,36.8183,36.7724,36.8107,131005.0
2016-09-07 14:30:00,48.07,48.08,48.04,48.07,33790.0,36.803,36.8107,36.7801,36.803,33790.0
2016-09-07 15:00:00,48.07,48.11,48.06,48.09,39652.0,36.803,36.8337,36.7954,36.8183,39652.0
2016-09-07 15:30:00,48.09,48.1,48.07,48.08,90582.0,36.8183,36.826,36.803,36.8107,90582.0
2016-09-08 09:30:00,48.12,48.14,48.01,48.01,40046.0,36.8413,36.8566,36.7571,36.7571,40046.0
2016-09-08 10:00:00,48.0,48.03,47.91,47.99,35547.0,36.7494,36.7724,36.6805,36.7418,35547.0
2016-09-08 10:30:00,48.0,48.13,47.99,48.08,18609.0,36.7494,36.849,36.7418,36.8107,18609.0
2016-09-08 11:00:00,48.1,48.2,48.1,48.11,76729.0,36.826,36.9026,36.826,36.8337,76729.0
2016-09-08 11:30:00,48.11,48.12,48.01,48.04,36644.0,36.8337,36.8413,36.7571,36.7801,36644.0
2016-09-08 12:00:00,48.05,48.07,47.96,47.96,12732.0,36.7877,36.803,36.7188,36.7188,12732.0
2016-09-08 12:30:00,47.97,48.03,47.94,48.0,32683.0,36.7265,36.7724,36.7035,36.7494,32683.0
2016-09-08 13:00:00,48.0,48.0,47.94,47.96,7885.0,36.7494,36.7494,36.7035,36.7188,7885.0
2016-09-08 13:30:00,47.96,47.99,47.94,47.98,263584.0,36.7188,36.7418,36.7035,36.7341,263584.0
2016-09-08 14:00:00,47.99,48.03,47.96,48.01,19806.0,36.7418,36.7724,36.7188,36.7571,19806.0
2016-09-08 14:30:00,48.0,48.05,47.99,48.01,28740.0,36.7494,36.7877,36.7418,36.7571,28740.0
2016-09-08 15:00:00,48.03,48.03,47.99,48.02,16416.0,36.7724,36.7724,36.7418,36.7648,16416.0
2016-09-08 15:30:00,48.01,48.02,47.99,47.99,49209.0,36.7571,36.7648,36.7418,36.7418,49209.0
2016-09-09 09:30:00,47.6,47.6,47.33,47.35,37779.0,36.4432,36.4432,36.2365,36.2518,37779.0
2016-09-09 10:00:00,47.32,47.44,47.29,47.38,38663.0,36.2288,36.3207,36.2059,36.2748,38663.0
2016-09-09 10:30:00,47.38,47.4,47.22,47.29,64621.0,36.2748,36.2901,36.1523,36.2059,64621.0
2016-09-09 11:00:00,47.3,47.33,47.25,47.33,25392.0,36.2135,36.2365,36.1752,36.2365,25392.0
2016-09-09 11:30:00,47.33,47.34,47.23,47.25,55940.0,36.2365,36.2441,36.1599,36.1752,55940.0
2016-09-09 12:00:00,47.25,47.28,47.16,47.21,29581.0,36.1752,36.1982,36.1063,36.1446,29581.0
2016-09-09 12:30:00,47.21,47.22,47.17,47.19,12014.0,36.1446,36.1523,36.114,36.1293,12014.0
2016-09-09 13:00:00,47.19,47.19,47.1,47.13,17275.0,36.1293,36.1293,36.0604,36.0834,17275.0
2016-09-09 13:30:00,47.13,47.14,47.01,47.06,18660.0,36.0834,36.091,35.9915,36.0298,18660.0
2016-09-09 14:00:00,47.04,47.06,46.96,47.05,32485.0,36.0145,36.0298,35.9532,36.0221,32485.0
2016-09-09 14:30:00,47.07,47.13,47.06,47.11,250862.0,36.0374,36.0834,36.0298,36.068,250862.0
2016-09-09 15:00:00,47.1,47.14,47.05,47.12,49949.0,36.0604,36.091,36.0221,36.0757,49949.0
2016-09-09 15:30:00,47.13,47.13,46.94,46.95,70430.0,36.0834,36.0834,35.9379,35.9455,70430.0
2016-09-12 09:30:00,46.62,46.77,46.51,46.76,56292.0,35.6929,35.8077,35.6087,35.8001,56292.0
2016-09-12 10:00:00,46.76,46.85,46.74,46.85,32948.0,35.8001,35.869,35.7848,35.869,32948.0
2016-09-12 10:30:00,46.85,46.87,46.71,46.78,96823.0,35.869,35.8843,35.7618,35.8154,96823.0
2016-09-12 11:00:00,46.79,46.87,46.77,46.86,20946.0,35.8231,35.8843,35.8077,35.8766,20946.0
2016-09-12 11:30:00,46.84,46.94,46.83,46.88,31241.0,35.8613,35.9379,35.8537,35.892,31241.0
2016-09-12 12:00:00,46.88,46.91,46.86,46.91,35155.0,35.892,35.9149,35.8766,35.9149,35155.0
2016-09-12 12:30:00,46.93,47.0,46.93,46.97,47515.0,35.9302,35.9838,35.9302,35.9609,47515.0
2016-09-12 13:00:00,46.99,47.17,46.88,46.89,74096.0,35.9762,36.114,35.892,35.8996,74096.0
2016-09-12 13:30:00,46.87,47.17,46.85,47.17,147381.0,35.8843,36.114,35.869,36.114,147381.0
2016-09-12 14:00:00,47.19,47.31,47.18,47.26,32768.0,36.1293,36.2212,36.1216,36.1829,32768.0
2016-09-12 14:30:00,47.28,47.33,47.26,47.3,21181.0,36.1982,36.2365,36.1829,36.2135,21181.0
2016-09-12 15:00:00,47.3,47.34,47.27,47.3,43440.0,36.2135,36.2441,36.1905,36.2135,43440.0
2016-09-12 15:30:00,47.31,47.36,47.27,47.34,56575.0,36.2212,36.2594,36.1905,36.2441,56575.0
2016-09-13 09:30:00,46.41,46.42,46.18,46.19,102154.0,35.7442,35.7519,35.567,35.5747,102154.0
2016-09-13 10:00:00,46.19,46.26,46.13,46.19,109628.0,35.5747,35.6287,35.5285,35.5747,109628.0
2016-09-13 10:30:00,46.17,46.28,46.14,46.14,22975.0,35.5593,35.6441,35.5362,35.5362,22975.0
2016-09-13 11:00:00,46.14,46.16,45.97,45.97,25569.0,35.5362,35.5516,35.4053,35.4053,25569.0
2016-09-13 11:30:00,45.97,46.02,45.92,45.96,19655.0,35.4053,35.4438,35.3668,35.3976,19655.0
2016-09-13 12:00:00,45.98,46.03,45.91,45.92,33716.0,35.413,35.4515,35.3591,35.3668,33716.0
2016-09-13 12:30:00,45.91,45.93,45.83,45.85,26258.0,35.3591,35.3745,35.2975,35.3129,26258.0
2016-09-13 13:00:00,45.85,46.05,45.76,46.04,24554.0,35.3129,35.4669,35.2436,35.4592,24554.0
2016-09-13 13:30:00,46.04,46.09,45.9,45.94,74965.0,35.4592,35.4977,35.3514,35.3822,74965.0
2016-09-13 14:00:00,45.9,45.94,45.8,45.83,26569.0,35.3514,35.3822,35.2744,35.2975,26569.0
2016-09-13 14:30:00,45.82,45.92,45.78,45.85,174211.0,35.2898,35.3668,35.259,35.3129,174211.0
2016-09-13 15:00:00,45.84,45.94,45.79,45.93,29800.0,35.3052,35.3822,35.2667,35.3745,29800.0
2016-09-13 15:30:00,45.92,46.02,45.87,45.95,52347.0,35.3668,35.4438,35.3283,35.3899,52347.0
2016-09-14 09:30:00,46.05,46.07,45.94,46.02,67302.0,35.4669,35.4823,35.3822,35.4438,67302.0
2016-09-14 10:00:00,46.01,46.2,46.0,46.15,68827.0,35.4361,35.5824,35.4284,35.5439,68827.0
2016-09-14 10:30:00,46.18,46.27,46.02,46.04,56748.0,35.567,35.6364,35.4438,35.4592,56748.0
2016-09-14 11:00:00,46.04,46.19,46.02,46.13,29342.0,35.4592,35.5747,35.4438,35.5285,29342.0
2016-09-14 11:30:00,46.1,46.11,46.04,46.1,42737.0,35.5054,35.5131,35.4592,35.5054,42737.0
2016-09-14 12:00:00,46.13,46.15,46.06,46.13,15841.0,35.5285,35.5439,35.4746,35.5285,15841.0
2016-09-14 12:30:00,46.13,46.14,46.01,46.05,11598.0,35.5285,35.5362,35.4361,35.4669,11598.0
2016-09-14 13:00:00,46.05,46.12,46.04,46.09,17224.0,35.4669,35.5208,35.4592,35.4977,17224.0
2016-09-14 13:30:00,46.11,46.12,46.0,46.02,14786.0,35.5131,35.5208,35.4284,35.4438,14786.0
2016-09-14 14:00:00,46.01,46.04,45.93,45.98,251545.0,35.4361,35.4592,35.3745,35.413,251545.0
2016-09-14 14:30:00,45.99,46.05,45.98,46.03,39119.0,35.4207,35.4669,35.413,35.4515,39119.0
2016-09-14 15:00:00,46.02,46.03,45.88,45.89,27323.0,35.4438,35.4515,35.336,35.3437,27323.0
2016-09-14 15:30:00,45.9,45.98,45.9,45.97,66012.0,35.3514,35.413,35.3514,35.4053,66012.0
2016-09-15 09:30:00,46.08,46.08,45.94,45.97,50312.0,35.49,35.49,35.3822,35.4053,50312.0
2016-09-15 10:00:00,45.99,46.13,45.94,46.1,13405.0,35.4207,35.5285,35.3822,35.5054,13405.0
2016-09-15 10:30:00,46.1,46.22,46.06,46.21,118747.0,35.5054,35.5978,35.4746,35.5901,118747.0
2016-09-15 11:00:00,46.21,46.35,46.21,46.33,36261.0,35.5901,35.698,35.5901,35.6826,36261.0
2016-09-15 11:30:00,46.34,46.37,46.3,46.3,26309.0,35.6903,35.7134,35.6595,35.6595,26309.0
2016-09-15 12:00:00,46.31,46.34,46.29,46.3,19197.0,35.6672,35.6903,35.6518,35.6595,19197.0
2016-09-15 12:30:00,46.29,46.32,46.23,46.28,10194.0,35.6518,35.6749,35.6055,35.6441,10194.0
2016-09-15 13:00:00,46.3,46.34,46.28,46.32,28627.0,35.6595,35.6903,35.6441,35.6749,28627.0
2016-09-15 13:30:00,46.32,46.43,46.32,46.43,15816.0,35.6749,35.7596,35.6749,35.7596,15816.0
2016-09-15 14:00:00,46.43,46.51,46.42,46.47,9290.0,35.7596,35.8212,35.7519,35.7904,9290.0
2016-09-15 14:30:00,46.47,46.48,46.41,46.45,245800.0,35.7904,35.7981,35.7442,35.775,245800.0
2016-09-15 15:00:00,46.45,46.49,46.38,46.41,26004.0,35.775,35.8058,35.7211,35.7442,26004.0
2016-09-15 15:30:00,46.4,46.46,46.39,46.41,43575.0,35.7365,35.7827,35.7288,35.7442,43575.0
2016-09-16 09:30:00,46.0,46.0,45.89,45.94,38020.0,35.4284,35.4284,35.3437,35.3822,38020.0
2016-09-16 10:00:00,45.93,45.96,45.78,45.81,16742.0,35.3745,35.3976,35.259,35.2821,16742.0
2016-09-16 10:30:00,45.83,45.97,45.81,45.84,28607.0,35.2975,35.4053,35.2821,35.3052,28607.0
2016-09-16 11:00:00,45.86,45.9,45.81,45.82,41770.0,35.3206,35.3514,35.2821,35.2898,41770.0
2016-09-16 11:30:00,45.85,45.93,45.82,45.9,18422.0,35.3129,35.3745,35.2898,35.3514,18422.0
2016-09-16 12:00:00,45.91,45.95,45.89,45.89,7523.0,35.3591,35.3899,35.3437,35.3437,7523.0
2016-09-16 12:30:00,45.92,45.92,45.85,45.88,16410.0,35.3668,35.3668,35.3129,35.336,16410.0
2016-09-16 13:00:00,45.87,45.9,45.84,45.84,15648.0,35.3283,35.3514,35.3052,35.3052,15648.0
2016-09-16 13:30:00,45.84,45.86,45.77,45.79,203137.0,35.3052,35.3206,35.2513,35.2667,203137.0
2016-09-16 14:00:00,45.79,45.83,45.77,45.82,23055.0,35.2667,35.2975,35.2513,35.2898,23055.0
2016-09-16 14:30:00,45.83,45.88,45.81,45.83,33667.0,35.2975,35.336,35.2821,35.2975,33667.0
2016-09-16 15:00:00,45.83,45.89,45.81,45.87,25457.0,35.2975,35.3437,35.2821,35.3283,25457.0
2016-09-16 15:30:00,45.88,45.94,45.87,45.9,89430.0,35.336,35.3822,35.3283,35.3514,89430.0
2016-09-19 09:30:00,46.47,46.49,46.38,46.49,157354.0,35.7904,35.8058,35.7211,35.8058,157354.0
2016-09-19 10:00:00,46.49,46.51,46.45,46.48,32904.0,35.8058,35.8212,35.775,35.7981,32904.0
2016-09-19 10:30:00,46.48,46.5,46.44,46.45,23647.0,35.7981,35.8135,35.7673,35.775,23647.0
2016-09-19 11:00:00,46.43,46.49,46.41,46.44,19385.0,35.7596,35.8058,35.7442,35.7673,19385.0
2016-09-19 11:30:00,46.46,46.48,46.44,46.44,13176.0,35.7827,35.7981,35.7673,35.7673,13176.0
2016-09-19 12:00:00,46.46,46.48,46.31,46.35,115073.0,35.7827,35.7981,35.6672,35.698,115073.0
2016-09-19 12:30:00,46.34,46.34,46.28,46.28,130803.0,35.6903,35.6903,35.6441,35.6441,130803.0
2016-09-19 13:00:00,46.28,46.29,46.24,46.25,631307.0,35.6441,35.6518,35.6132,35.621,631307.0
2016-09-19 13:30:00,46.25,46.25,46.15,46.23,100333.0,35.621,35.621,35.5439,35.6055,100333.0
2016-09-19 14:00:00,46.22,46.28,46.22,46.25,43095.0,35.5978,35.6441,35.5978,35.621,43095.0
2016-09-19 14:30:00,46.26,46.32,46.26,46.31,19713.0,35.6287,35.6749,35.6287,35.6672,19713.0
2016-09-19 15:00:00,46.3,46.33,46.24,46.26,33668.0,35.6595,35.6826,35.6132,35.6287,33668.0
2016-09-19 15:30:00,46.24,46.25,46.18,46.22,59227.0,35.6132,35.621,35.567,35.5978,59227.0
2016-09-20 09:30:00,46.59,46.59,46.49,46.56,61779.0,35.8828,35.8828,35.8058,35.8597,61779.0
2016-09-20 10:00:00,46.57,46.6,46.52,46.54,86875.0,35.8674,35.8905,35.8289,35.8443,86875.0
2016-09-20 10:30:00,46.54,46.54,46.46,46.49,62405.0,35.8443,35.8443,35.7827,35.8058,62405.0
2016-09-20 11:00:00,46.48,46.55,46.45,46.45,8749.0,35.7981,35.852,35.775,35.775,8749.0
2016-09-20 11:30:00,46.49,46.49,46.41,46.43,17588.0,35.8058,35.8058,35.7442,35.7596,17588.0
2016-09-20 12:00:00,46.41,46.44,46.4,46.42,20842.0,35.7442,35.7673,35.7365,35.7519,20842.0
2016-09-20 12:30:00,46.43,46.44,46.36,46.36,19421.0,35.7596,35.7673,35.7057,35.7057,19421.0
2016-09-20 13:00:00,46.37,46.41,46.35,46.4,12123.0,35.7134,35.7442,35.698,35.7365,12123.0
2016-09-20 13:30:00,46.39,46.44,46.38,46.42,18764.0,35.7288,35.7673,35.7211,35.7519,18764.0
2016-09-20 14:00:00,46.42,46.44,46.39,46.41,20979.0,35.7519,35.7673,35.7288,35.7442,20979.0
2016-09-20 14:30:00,46.42,46.45,46.41,46.44,44832.0,35.7519,35.775,35.7442,35.7673,44832.0
2016-09-20 15:00:00,46.44,46.46,46.42,46.44,42362.0,35.7673,35.7827,35.7519,35.7673,42362.0
2016-09-20 15:30:00,46.44,46.44,46.37,46.38,45387.0,35.7673,35.7673,35.7134,35.7211,45387.0
2016-09-21 09:30:00,46.83,46.9,46.81,46.89,80097.0,36.0677,36.1216,36.0523,36.1139,80097.0
2016-09-21 10:00:00,46.88,46.91,46.87,46.87,19415.0,36.1062,36.1293,36.0985,36.0985,19415.0
2016-09-21 10:30:00,46.92,46.92,46.8,46.81,24997.0,36.137,36.137,36.0446,36.0523,24997.0
2016-09-21 11:00:00,46.8,46.84,46.78,46.84,12991.0,36.0446,36.0754,36.0291,36.0754,12991.0
2016-09-21 11:30:00,46.84,46.84,46.78,46.82,17436.0,36.0754,36.0754,36.0291,36.06,17436.0
2016-09-21 12:00:00,46.81,46.83,46.7,46.71,15122.0,36.0523,36.0677,35.9675,35.9752,15122.0
2016-09-21 12:30:00,46.71,46.75,46.68,46.74,14950.0,35.9752,36.006,35.9521,35.9983,14950.0
2016-09-21 13:00:00,46.77,46.79,46.71,46.72,23975.0,36.0214,36.0368,35.9752,35.9829,23975.0
2016-09-21 13:30:00,46.74,46.8,46.73,46.76,15653.0,35.9983,36.0446,35.9906,36.0137,15653.0
2016-09-21 14:00:00,46.84,47.08,46.78,46.85,44995.0,36.0754,36.2602,36.0291,36.0831,44995.0
2016-09-21 14:30:00,46.84,47.09,46.78,47.08,24562.0,36.0754,36.2679,36.0291,36.2602,24562.0
2016-09-21 15:00:00,47.04,47.23,47.04,47.21,49459.0,36.2294,36.3757,36.2294,36.3603,49459.0
2016-09-21 15:30:00,47.22,47.33,47.21,47.29,44526.0,36.368,36.4527,36.3603,36.4219,44526.0
2016-09-22 09:30:00,47.9,48.02,47.88,47.98,39802.0,36.8918,36.9842,36.8763,36.9534,39802.0
2016-09-22 10:00:00,47.98,47.99,47.85,47.89,31164.0,36.9534,36.9611,36.8532,36.8841,31164.0
2016-09-22 10:30:00,47.9,47.95,47.88,47.88,17100.0,36.8918,36.9303,36.8763,36.8763,17100.0
2016-09-22 11:00:00,47.86,47.88,47.76,47.78,66159.0,36.8609,36.8763,36.7839,36.7993,66159.0
2016-09-22 11:30:00,47.79,47.8,47.76,47.78,42269.0,36.807,36.8147,36.7839,36.7993,42269.0
2016-09-22 12:00:00,47.8,47.82,47.74,47.79,22905.0,36.8147,36.8301,36.7685,36.807,22905.0
2016-09-22 12:30:00,47.78,47.8,47.76,47.77,8664.0,36.7993,36.8147,36.7839,36.7916,8664.0
2016-09-22 13:00:00,47.77,47.83,47.77,47.81,68322.0,36.7916,36.8378,36.7916,36.8224,68322.0
2016-09-22 13:30:00,47.78,47.83,47.78,47.79,17077.0,36.7993,36.8378,36.7993,36.807,17077.0
2016-09-22 14:00:00,47.78,47.79,47.66,47.7,20870.0,36.7993,36.807,36.7069,36.7377,20870.0
2016-09-22 14:30:00,47.69,47.75,47.65,47.73,37041.0,36.73,36.7762,36.6992,36.7608,37041.0
2016-09-22 15:00:00,47.75,47.77,47.74,47.76,10978.0,36.7762,36.7916,36.7685,36.7839,10978.0
2016-09-22 15:30:00,47.77,47.79,47.73,47.73,31581.0,36.7916,36.807,36.7608,36.7608,31581.0
2016-09-23 09:30:00,47.38,47.38,47.32,47.35,15366.0,36.4913,36.4913,36.445,36.4682,15366.0
2016-09-23 10:00:00,47.34,47.38,47.32,47.37,32103.0,36.4604,36.4913,36.445,36.4836,32103.0
2016-09-23 10:30:00,47.38,47.39,47.33,47.37,17155.0,36.4913,36.499,36.4527,36.4836,17155.0
2016-09-23 11:00:00,47.37,47.41,47.35,47.41,17642.0,36.4836,36.5144,36.4682,36.5144,17642.0
2016-09-23 11:30:00,47.4,47.44,47.33,47.33,18388.0,36.5067,36.5375,36.4527,36.4527,18388.0
2016-09-23 12:00:00,47.35,47.38,47.33,47.36,16517.0,36.4682,36.4913,36.4527,36.4759,16517.0
2016-09-23 12:30:00,47.37,47.37,47.34,47.36,16954.0,36.4836,36.4836,36.4604,36.4759,16954.0
2016-09-23 13:00:00,47.35,47.36,47.3,47.33,8140.0,36.4682,36.4759,36.4296,36.4527,8140.0
2016-09-23 13:30:00,47.31,47.34,47.23,47.24,120840.0,36.4373,36.4604,36.3757,36.3834,120840.0
2016-09-23 14:00:00,47.24,47.29,47.23,47.29,20019.0,36.3834,36.4219,36.3757,36.4219,20019.0
2016-09-23 14:30:00,47.27,47.3,47.26,47.29,20340.0,36.4065,36.4296,36.3988,36.4219,20340.0
2016-09-23 15:00:00,47.29,47.31,47.25,47.29,16941.0,36.4219,36.4373,36.3911,36.4219,16941.0
2016-09-23 15:30:00,47.3,47.33,47.25,47.26,39975.0,36.4296,36.4527,36.3911,36.3988,39975.0
2016-09-26 09:30:00,46.93,46.93,46.77,46.78,44294.0,36.1447,36.1447,36.0214,36.0291,44294.0
2016-09-26 10:00:00,46.77,46.91,46.77,46.85,30672.0,36.0214,36.1293,36.0214,36.0831,30672.0
2016-09-26 10:30:00,46.85,46.94,46.85,46.94,17005.0,36.0831,36.1524,36.0831,36.1524,17005.0
2016-09-26 11:00:00,46.93,46.94,46.85,46.86,18944.0,36.1447,36.1524,36.0831,36.0908,18944.0
2016-09-26 11:30:00,46.86,46.91,46.85,46.87,21400.0,36.0908,36.1293,36.0831,36.0985,21400.0
2016-09-26 12:00:00,46.87,46.89,46.85,46.86,18911.0,36.0985,36.1139,36.0831,36.0908,18911.0
2016-09-26 12:30:00,46.86,46.89,46.83,46.88,15081.0,36.0908,36.1139,36.0677,36.1062,15081.0
2016-09-26 13:00:00,46.87,46.87,46.81,46.81,18443.0,36.0985,36.0985,36.0523,36.0523,18443.0
2016-09-26 13:30:00,46.8,46.83,46.78,46.8,81436.0,36.0446,36.0677,36.0291,36.0446,81436.0
2016-09-26 14:00:00,46.8,46.83,46.79,46.82,21828.0,36.0446,36.0677,36.0368,36.06,21828.0
2016-09-26 14:30:00,46.81,46.82,46.76,46.78,29746.0,36.0523,36.06,36.0137,36.0291,29746.0
2016-09-26 15:00:00,46.78,46.82,46.76,46.81,41045.0,36.0291,36.06,36.0137,36.0523,41045.0
2016-09-26 15:30:00,46.82,46.84,46.77,46.78,99874.0,36.06,36.0754,36.0214,36.0291,99874.0
2016-09-27 09:30:00,46.79,46.89,46.68,46.88,22110.0,36.0368,36.1139,35.9521,36.1062,22110.0
2016-09-27 10:00:00,46.9,46.97,46.85,46.88,120309.0,36.1216,36.1755,36.0831,36.1062,120309.0
2016-09-27 10:30:00,46.88,46.88,46.72,46.72,10695.0,36.1062,36.1062,35.9829,35.9829,10695.0
2016-09-27 11:00:00,46.74,46.85,46.72,46.85,20396.0,35.9983,36.0831,35.9829,36.0831,20396.0
2016-09-27 11:30:00,46.85,46.94,46.85,46.94,13246.0,36.0831,36.1524,36.0831,36.1524,13246.0
2016-09-27 12:00:00,46.93,47.04,46.92,47.02,16795.0,36.1447,36.2294,36.137,36.214,16795.0
2016-09-27 12:30:00,47.02,47.04,46.98,47.04,57630.0,36.214,36.2294,36.1832,36.2294,57630.0
2016-09-27 13:00:00,47.04,47.08,47.02,47.07,10651.0,36.2294,36.2602,36.214,36.2525,10651.0
2016-09-27 13:30:00,47.08,47.1,47.05,47.05,21245.0,36.2602,36.2756,36.2371,36.2371,21245.0
2016-09-27 14:00:00,47.04,47.07,47.01,47.05,121223.0,36.2294,36.2525,36.2063,36.2371,121223.0
2016-09-27 14:30:00,47.05,47.07,47.03,47.06,20543.0,36.2371,36.2525,36.2217,36.2448,20543.0
2016-09-27 15:00:00,47.06,47.08,47.01,47.03,35052.0,36.2448,36.2602,36.2063,36.2217,35052.0
2016-09-27 15:30:00,47.03,47.1,47.0,47.08,71980.0,36.2217,36.2756,36.1986,36.2602,71980.0
2016-09-28 09:30:00,47.2,47.3,47.2,47.25,46351.0,36.3526,36.4296,36.3526,36.3911,46351.0
2016-09-28 10:00:00,47.25,47.29,47.18,47.21,21812.0,36.3911,36.4219,36.3372,36.3603,21812.0
2016-09-28 10:30:00,47.23,47.23,47.03,47.04,32529.0,36.3757,36.3757,36.2217,36.2294,32529.0
2016-09-28 11:00:00,47.02,47.05,46.95,47.03,25999.0,36.214,36.2371,36.1601,36.2217,25999.0
2016-09-28 11:30:00,47.05,47.14,47.02,47.12,19550.0,36.2371,36.3064,36.214,36.291,19550.0
2016-09-28 12:00:00,47.13,47.18,47.08,47.13,39130.0,36.2987,36.3372,36.2602,36.2987,39130.0
2016-09-28 12:30:00,47.13,47.18,47.1,47.16,18358.0,36.2987,36.3372,36.2756,36.3218,18358.0
2016-09-28 13:00:00,47.14,47.17,47.12,47.16,21187.0,36.3064,36.3295,36.291,36.3218,21187.0
2016-09-28 13:30:00,47.2,47.23,47.19,47.21,8583.0,36.3526,36.3757,36.3449,36.3603,8583.0
2016-09-28 14:00:00,47.22,47.48,47.2,47.44,190977.0,36.368,36.5683,36.3526,36.5375,190977.0
2016-09-28 14:30:00,47.46,47.5,47.4,47.47,84565.0,36.5529,36.5837,36.5067,36.5606,84565.0
2016-09-28 15:00:00,47.47,47.48,47.42,47.43,151715.0,36.5606,36.5683,36.5221,36.5298,151715.0
2016-09-28 15:30:00,47.42,47.54,47.41,47.53,39161.0,36.5221,36.6145,36.5144,36.6068,39161.0
2016-09-29 09:30:00,47.45,47.47,47.4,47.46,45067.0,36.5452,36.5606,36.5067,36.5529,45067.0
2016-09-29 10:00:00,47.48,47.52,47.35,47.45,17039.0,36.5683,36.5991,36.4682,36.5452,17039.0
2016-09-29 10:30:00,47.45,47.46,47.36,47.36,10958.0,36.5452,36.5529,36.4759,36.4759,10958.0
2016-09-29 11:00:00,47.35,47.36,47.23,47.31,18431.0,36.4682,36.4759,36.3757,36.4373,18431.0
2016-09-29 11:30:00,47.37,47.39,47.34,47.38,15629.0,36.4836,36.499,36.4604,36.4913,15629.0
2016-09-29 12:00:00,47.37,47.46,47.35,47.41,12973.0,36.4836,36.5529,36.4682,36.5144,12973.0
2016-09-29 12:30:00,47.39,47.39,47.03,47.07,20714.0,36.499,36.499,36.2217,36.2525,20714.0
2016-09-29 13:00:00,47.04,47.07,46.93,47.03,35265.0,36.2294,36.2525,36.1447,36.2217,35265.0
2016-09-29 13:30:00,47.01,47.05,46.81,46.82,29415.0,36.2063,36.2371,36.0523,36.06,29415.0
2016-09-29 14:00:00,46.84,47.07,46.82,47.06,55651.0,36.0754,36.2525,36.06,36.2448,55651.0
2016-09-29 14:30:00,47.07,47.12,47.02,47.03,31481.0,36.2525,36.291,36.214,36.2217,31481.0
2016-09-29 15:00:00,47.01,47.08,46.96,47.04,27538.0,36.2063,36.2602,36.1678,36.2294,27538.0
2016-09-29 15:30:00,47.04,47.08,46.94,46.95,138778.0,36.2294,36.2602,36.1524,36.1601,138778.0
2016-09-30 09:30:00,47.09,47.1,46.98,47.01,41041.0,36.2679,36.2756,36.1832,36.2063,41041.0
2016-09-30 10:00:00,47.0,47.07,46.96,47.01,35939.0,36.1986,36.2525,36.1678,36.2063,35939.0
2016-09-30 10:30:00,47.04,47.05,47.01,47.05,18394.0,36.2294,36.2371,36.2063,36.2371,18394.0
2016-09-30 11:00:00,47.06,47.33,47.05,47.28,78519.0,36.2448,36.4527,36.2371,36.4142,78519.0
2016-09-30 11:30:00,47.32,47.32,47.26,47.28,5382.0,36.445,36.445,36.3988,36.4142,5382.0
2016-09-30 12:00:00,47.28,47.3,47.25,47.28,31251.0,36.4142,36.4296,36.3911,36.4142,31251.0
2016-09-30 12:30:00,47.3,47.32,47.25,47.25,59543.0,36.4296,36.445,36.3911,36.3911,59543.0
2016-09-30 13:00:00,47.25,47.28,47.22,47.23,8446.0,36.3911,36.4142,36.368,36.3757,8446.0
2016-09-30 13:30:00,47.23,47.3,47.22,47.28,21154.0,36.3757,36.4296,36.368,36.4142,21154.0
2016-09-30 14:00:00,47.26,47.28,47.25,47.28,18744.0,36.3988,36.4142,36.3911,36.4142,18744.0
2016-09-30 14:30:00,47.29,47.3,47.27,47.3,24587.0,36.4219,36.4296,36.4065,36.4296,24587.0
2016-09-30 15:00:00,47.29,47.34,47.29,47.32,18397.0,36.4219,36.4604,36.4219,36.445,18397.0
2016-09-30 15:30:00,47.32,47.33,47.19,47.2,54940.0,36.445,36.4527,36.3449,36.3526,54940.0
2016-10-03 09:30:00,47.19,47.19,47.04,47.07,47018.0,36.3449,36.3449,36.2294,36.2525,47018.0
2016-10-03 10:00:00,47.09,47.12,47.05,47.12,17566.0,36.2679,36.291,36.2371,36.291,17566.0
2016-10-03 10:30:00,47.1,47.23,47.1,47.18,61458.0,36.2756,36.3757,36.2756,36.3372,61458.0
2016-10-03 11:00:00,47.18,47.18,47.11,47.14,24862.0,36.3372,36.3372,36.2833,36.3064,24862.0
2016-10-03 11:30:00,47.14,47.15,47.03,47.07,90468.0,36.3064,36.3141,36.2217,36.2525,90468.0
2016-10-03 12:00:00,47.07,47.11,47.03,47.05,20729.0,36.2525,36.2833,36.2217,36.2371,20729.0
2016-10-03 12:30:00,47.06,47.1,47.02,47.1,17673.0,36.2448,36.2756,36.214,36.2756,17673.0
2016-10-03 13:00:00,47.12,47.13,47.05,47.12,18067.0,36.291,36.2987,36.2371,36.291,18067.0
2016-10-03 13:30:00,47.11,47.14,47.1,47.13,17428.0,36.2833,36.3064,36.2756,36.2987,17428.0
2016-10-03 14:00:00,47.15,47.19,47.14,47.15,77766.0,36.3141,36.3449,36.3064,36.3141,77766.0
2016-10-03 14:30:00,47.15,47.16,47.09,47.13,27561.0,36.3141,36.3218,36.2679,36.2987,27561.0
2016-10-03 15:00:00,47.13,47.15,47.11,47.13,45973.0,36.2987,36.3141,36.2833,36.2987,45973.0
2016-10-03 15:30:00,47.15,47.22,47.14,47.17,25226.0,36.3141,36.368,36.3064,36.3295,25226.0
2016-10-04 09:30:00,47.41,47.42,47.35,47.37,40914.0,36.5144,36.5221,36.4682,36.4836,40914.0
2016-10-04 10:00:00,47.36,47.38,47.18,47.26,75896.0,36.4759,36.4913,36.3372,36.3988,75896.0
2016-10-04 10:30:00,47.28,47.36,47.27,47.33,51423.0,36.4142,36.4759,36.4065,36.4527,51423.0
2016-10-04 11:00:00,47.33,47.33,47.2,47.3,56486.0,36.4527,36.4527,36.3526,36.4296,56486.0
2016-10-04 11:30:00,47.32,47.34,47.14,47.14,34672.0,36.445,36.4604,36.3064,36.3064,34672.0
2016-10-04 12:00:00,47.19,47.2,47.08,47.15,30400.0,36.3449,36.3526,36.2602,36.3141,30400.0
2016-10-04 12:30:00,47.12,47.17,47.04,47.07,9793.0,36.291,36.3295,36.2294,36.2525,9793.0
2016-10-04 13:00:00,47.03,47.04,46.9,46.93,105276.0,36.2217,36.2294,36.1216,36.1447,105276.0
2016-10-04 13:30:00,46.93,47.01,46.93,46.97,8133.0,36.1447,36.2063,36.1447,36.1755,8133.0
2016-10-04 14:00:00,46.96,47.01,46.9,46.93,33692.0,36.1678,36.2063,36.1216,36.1447,33692.0
2016-10-04 14:30:00,46.94,46.97,46.85,46.85,20666.0,36.1524,36.1755,36.0831,36.0831,20666.0
2016-10-04 15:00:00,46.86,46.99,46.86,46.99,133005.0,36.0908,36.1909,36.0908,36.1909,133005.0
2016-10-04 15:30:00,47.0,47.03,46.97,46.99,23399.0,36.1986,36.2217,36.1755,36.1909,23399.0
2016-10-05 09:30:00,47.31,47.31,47.23,47.28,15526.0,36.4373,36.4373,36.3757,36.4142,15526.0
2016-10-05 10:00:00,47.25,47.28,47.15,47.22,78852.0,36.3911,36.4142,36.3141,36.368,78852.0
2016-10-05 10:30:00,47.23,47.27,47.19,47.24,10657.0,36.3757,36.4065,36.3449,36.3834,10657.0
2016-10-05 11:00:00,47.26,47.31,47.24,47.27,18004.0,36.3988,36.4373,36.3834,36.4065,18004.0
2016-10-05 11:30:00,47.29,47.3,47.26,47.29,7194.0,36.4219,36.4296,36.3988,36.4219,7194.0
2016-10-05 12:00:00,47.26,47.31,47.26,47.28,5514.0,36.3988,36.4373,36.3988,36.4142,5514.0
2016-10-05 12:30:00,47.29,47.3,47.27,47.27,4223.0,36.4219,36.4296,36.4065,36.4065,4223.0
2016-10-05 13:00:00,47.29,47.34,47.28,47.31,7881.0,36.4219,36.4604,36.4142,36.4373,7881.0
2016-10-05 13:30:00,47.32,47.38,47.31,47.37,11190.0,36.445,36.4913,36.4373,36.4836,11190.0
2016-10-05 14:00:00,47.37,47.37,47.33,47.35,12800.0,36.4836,36.4836,36.4527,36.4682,12800.0
2016-10-05 14:30:00,47.34,47.37,47.32,47.36,11470.0,36.4604,36.4836,36.445,36.4759,11470.0
2016-10-05 15:00:00,47.35,47.39,47.3,47.31,25239.0,36.4682,36.499,36.4296,36.4373,25239.0
2016-10-05 15:30:00,47.31,47.34,47.31,47.32,39941.0,36.4373,36.4604,36.4373,36.445,39941.0
2016-10-06 09:30:00,47.1,47.1,47.0,47.06,64443.0,36.2756,36.2756,36.1986,36.2448,64443.0
2016-10-06 10:00:00,47.08,47.09,47.03,47.05,59377.0,36.2602,36.2679,36.2217,36.2371,59377.0
2016-10-06 10:30:00,47.04,47.07,47.01,47.05,35792.0,36.2294,36.2525,36.2063,36.2371,35792.0
2016-10-06 11:00:00,47.04,47.06,46.94,47.03,37897.0,36.2294,36.2448,36.1524,36.2217,37897.0
2016-10-06 11:30:00,47.05,47.15,46.99,47.1,40451.0,36.2371,36.3141,36.1909,36.2756,40451.0
2016-10-06 12:00:00,47.11,47.16,47.1,47.13,27319.0,36.2833,36.3218,36.2756,36.2987,27319.0
2016-10-06 12:30:00,47.14,47.15,47.09,47.12,21030.0,36.3064,36.3141,36.2679,36.291,21030.0
2016-10-06 13:00:00,47.11,47.13,47.1,47.13,8956.0,36.2833,36.2987,36.2756,36.2987,8956.0
2016-10-06 13:30:00,47.12,47.14,47.09,47.1,23859.0,36.291,36.3064,36.2679,36.2756,23859.0
2016-10-06 14:00:00,47.11,47.16,47.1,47.14,42194.0,36.2833,36.3218,36.2756,36.3064,42194.0
2016-10-06 14:30:00,47.15,47.15,47.08,47.08,41179.0,36.3141,36.3141,36.2602,36.2602,41179.0
2016-10-06 15:00:00,47.08,47.1,47.07,47.09,15316.0,36.2602,36.2756,36.2525,36.2679,15316.0
2016-10-06 15:30:00,47.08,47.14,47.07,47.12,98912.0,36.2602,36.3064,36.2525,36.291,98912.0
2016-10-07 09:30:00,47.06,47.06,46.8,46.88,47239.0,36.2448,36.2448,36.0446,36.1062,47239.0
2016-10-07 10:00:00,46.85,46.92,46.85,46.87,22101.0,36.0831,36.137,36.0831,36.0985,22101.0
2016-10-07 10:30:00,46.88,46.89,46.82,46.82,23143.0,36.1062,36.1139,36.06,36.06,23143.0
2016-10-07 11:00:00,46.81,46.83,46.78,46.81,21477.0,36.0523,36.0677,36.0291,36.0523,21477.0
2016-10-07 11:30:00,46.8,46.82,46.53,46.59,39162.0,36.0446,36.06,35.8366,35.8828,39162.0
2016-10-07 12:00:00,46.6,46.71,46.57,46.62,23949.0,35.8905,35.9752,35.8674,35.9059,23949.0
2016-10-07 12:30:00,46.62,46.72,46.61,46.72,24901.0,35.9059,35.9829,35.8982,35.9829,24901.0
2016-10-07 13:00:00,46.71,46.78,46.67,46.78,22887.0,35.9752,36.0291,35.9444,36.0291,22887.0
2016-10-07 13:30:00,46.78,46.86,46.78,46.83,26914.0,36.0291,36.0908,36.0291,36.0677,26914.0
2016-10-07 14:00:00,46.84,46.86,46.81,46.84,32522.0,36.0754,36.0908,36.0523,36.0754,32522.0
2016-10-07 14:30:00,46.84,46.86,46.81,46.82,171603.0,36.0754,36.0908,36.0523,36.06,171603.0
2016-10-07 15:00:00,46.83,46.87,46.81,46.87,97146.0,36.0677,36.0985,36.0523,36.0985,97146.0
2016-10-07 15:30:00,46.87,46.88,46.83,46.84,35873.0,36.0985,36.1062,36.0677,36.0754,35873.0
2016-10-10 09:30:00,47.04,47.09,46.97,47.08,28355.0,36.2294,36.2679,36.1755,36.2602,28355.0
2016-10-10 10:00:00,47.08,47.14,47.07,47.14,8566.0,36.2602,36.3064,36.2525,36.3064,8566.0
2016-10-10 10:30:00,47.14,47.19,47.14,47.19,9259.0,36.3064,36.3449,36.3064,36.3449,9259.0
2016-10-10 11:00:00,47.17,47.18,47.14,47.16,14609.0,36.3295,36.3372,36.3064,36.3218,14609.0
2016-10-10 11:30:00,47.14,47.17,47.11,47.15,15508.0,36.3064,36.3295,36.2833,36.3141,15508.0
2016-10-10 12:00:00,47.14,47.15,47.08,47.12,13108.0,36.3064,36.3141,36.2602,36.291,13108.0
2016-10-10 12:30:00,47.11,47.13,47.1,47.11,21857.0,36.2833,36.2987,36.2756,36.2833,21857.0
2016-10-10 13:00:00,47.12,47.14,47.09,47.11,20865.0,36.291,36.3064,36.2679,36.2833,20865.0
2016-10-10 13:30:00,47.1,47.12,47.08,47.09,5961.0,36.2756,36.291,36.2602,36.2679,5961.0
2016-10-10 14:00:00,47.09,47.1,47.08,47.08,15565.0,36.2679,36.2756,36.2602,36.2602,15565.0
2016-10-10 14:30:00,47.08,47.11,47.08,47.08,14005.0,36.2602,36.2833,36.2602,36.2602,14005.0
2016-10-10 15:00:00,47.09,47.1,47.07,47.08,6011.0,36.2679,36.2756,36.2525,36.2602,6011.0
2016-10-10 15:30:00,47.07,47.08,47.04,47.05,25819.0,36.2525,36.2602,36.2294,36.2371,25819.0
2016-10-11 09:30:00,46.79,46.79,46.54,46.56,61183.0,36.0368,36.0368,35.8443,35.8597,61183.0
2016-10-11 10:00:00,46.57,46.59,46.49,46.5,33121.0,35.8674,35.8828,35.8058,35.8135,33121.0
2016-10-11 10:30:00,46.52,46.54,46.43,46.43,10409.0,35.8289,35.8443,35.7596,35.7596,10409.0
2016-10-11 11:00:00,46.43,46.45,46.39,46.39,26292.0,35.7596,35.775,35.7288,35.7288,26292.0
2016-10-11 11:30:00,46.39,46.43,46.38,46.4,77103.0,35.7288,35.7596,35.7211,35.7365,77103.0
2016-10-11 12:00:00,46.41,46.43,46.39,46.43,11362.0,35.7442,35.7596,35.7288,35.7596,11362.0
2016-10-11 12:30:00,46.43,46.46,46.39,46.43,24417.0,35.7596,35.7827,35.7288,35.7596,24417.0
2016-10-11 13:00:00,46.4,46.4,46.3,46.34,21696.0,35.7365,35.7365,35.6595,35.6903,21696.0
2016-10-11 13:30:00,46.33,46.33,46.21,46.21,21716.0,35.6826,35.6826,35.5901,35.5901,21716.0
2016-10-11 14:00:00,46.22,46.27,46.19,46.22,103245.0,35.5978,35.6364,35.5747,35.5978,103245.0
2016-10-11 14:30:00,46.22,46.28,46.2,46.24,20234.0,35.5978,35.6441,35.5824,35.6132,20234.0
2016-10-11 15:00:00,46.24,46.33,46.23,46.3,19211.0,35.6132,35.6826,35.6055,35.6595,19211.0
2016-10-11 15:30:00,46.3,46.35,46.29,46.32,81649.0,35.6595,35.698,35.6518,35.6749,81649.0
2016-10-12 09:30:00,46.29,46.29,46.14,46.25,29640.0,35.6518,35.6518,35.5362,35.621,29640.0
2016-10-12 10:00:00,46.26,46.32,46.25,46.3,21524.0,35.6287,35.6749,35.621,35.6595,21524.0
2016-10-12 10:30:00,46.29,46.29,46.14,46.15,61073.0,35.6518,35.6518,35.5362,35.5439,61073.0
2016-10-12 11:00:00,46.14,46.18,46.12,46.13,11708.0,35.5362,35.567,35.5208,35.5285,11708.0
2016-10-12 11:30:00,46.13,46.19,46.13,46.17,10925.0,35.5285,35.5747,35.5285,35.5593,10925.0
2016-10-12 12:00:00,46.17,46.26,46.16,46.24,24545.0,35.5593,35.6287,35.5516,35.6132,24545.0
2016-10-12 12:30:00,46.26,46.29,46.24,46.25,20343.0,35.6287,35.6518,35.6132,35.621,20343.0
2016-10-12 13:00:00,46.24,46.26,46.22,46.26,15938.0,35.6132,35.6287,35.5978,35.6287,15938.0
2016-10-12 13:30:00,46.27,46.27,46.24,46.27,18449.0,35.6364,35.6364,35.6132,35.6364,18449.0
2016-10-12 14:00:00,46.26,46.37,46.2,46.27,25704.0,35.6287,35.7134,35.5824,35.6364,25704.0
2016-10-12 14:30:00,46.28,46.31,46.23,46.24,112483.0,35.6441,35.6672,35.6055,35.6132,112483.0
2016-10-12 15:00:00,46.23,46.29,46.21,46.25,24127.0,35.6055,35.6518,35.5901,35.621,24127.0
2016-10-12 15:30:00,46.24,46.28,46.22,46.26,29643.0,35.6132,35.6441,35.5978,35.6287,29643.0
2016-10-13 09:30:00,45.79,45.79,45.57,45.58,43257.0,35.2667,35.2667,35.0972,35.1049,43257.0
2016-10-13 10:00:00,45.61,45.73,45.58,45.69,21988.0,35.128,35.2205,35.1049,35.1896,21988.0
2016-10-13 10:30:00,45.69,45.78,45.67,45.74,12743.0,35.1896,35.259,35.1742,35.2282,12743.0
2016-10-13 11:00:00,45.74,45.83,45.68,45.82,26222.0,35.2282,35.2975,35.1819,35.2898,26222.0
2016-10-13 11:30:00,45.83,45.89,45.83,45.85,15268.0,35.2975,35.3437,35.2975,35.3129,15268.0
2016-10-13 12:00:00,45.83,45.88,45.8,45.88,8911.0,35.2975,35.336,35.2744,35.336,8911.0
2016-10-13 12:30:00,45.87,45.97,45.86,45.96,28482.0,35.3283,35.4053,35.3206,35.3976,28482.0
2016-10-13 13:00:00,45.95,45.99,45.93,45.98,37452.0,35.3899,35.4207,35.3745,35.413,37452.0
2016-10-13 13:30:00,45.97,46.1,45.96,46.1,17599.0,35.4053,35.5054,35.3976,35.5054,17599.0
2016-10-13 14:00:00,46.11,46.12,46.06,46.07,9884.0,35.5131,35.5208,35.4746,35.4823,9884.0
2016-10-13 14:30:00,46.06,46.16,46.04,46.14,131917.0,35.4746,35.5516,35.4592,35.5362,131917.0
2016-10-13 15:00:00,46.13,46.14,46.07,46.08,33010.0,35.5285,35.5362,35.4823,35.49,33010.0
2016-10-13 15:30:00,46.08,46.09,46.01,46.06,21991.0,35.49,35.4977,35.4361,35.4746,21991.0
2016-10-14 09:30:00,46.44,46.49,46.38,46.43,27886.0,35.7673,35.8058,35.7211,35.7596,27886.0
2016-10-14 10:00:00,46.46,46.49,46.45,46.45,17183.0,35.7827,35.8058,35.775,35.775,17183.0
2016-10-14 10:30:00,46.44,46.47,46.35,46.36,17587.0,35.7673,35.7904,35.698,35.7057,17587.0
2016-10-14 11:00:00,46.35,46.35,46.25,46.25,13159.0,35.698,35.698,35.621,35.621,13159.0
2016-10-14 11:30:00,46.23,46.26,46.18,46.21,11572.0,35.6055,35.6287,35.567,35.5901,11572.0
2016-10-14 12:00:00,46.2,46.22,46.16,46.2,5067.0,35.5824,35.5978,35.5516,35.5824,5067.0
2016-10-14 12:30:00,46.2,46.24,46.19,46.23,6682.0,35.5824,35.6132,35.5747,35.6055,6682.0
2016-10-14 13:00:00,46.21,46.27,46.2,46.27,15056.0,35.5901,35.6364,35.5824,35.6364,15056.0
2016-10-14 13:30:00,46.28,46.35,46.25,46.26,25670.0,35.6441,35.698,35.621,35.6287,25670.0
2016-10-14 14:00:00,46.23,46.28,46.19,46.25,199198.0,35.6055,35.6441,35.5747,35.621,199198.0
2016-10-14 14:30:00,46.26,46.27,46.2,46.2,28463.0,35.6287,35.6364,35.5824,35.5824,28463.0
2016-10-14 15:00:00,46.18,46.21,46.17,46.19,30358.0,35.567,35.5901,35.5593,35.5747,30358.0
2016-10-14 15:30:00,46.17,46.22,46.15,46.15,24521.0,35.5593,35.5978,35.5439,35.5439,24521.0
2016-10-17 09:30:00,46.14,46.14,46.03,46.04,52763.0,35.5362,35.5362,35.4515,35.4592,52763.0
2016-10-17 10:00:00,46.06,46.17,46.05,46.15,19774.0,35.4746,35.5593,35.4669,35.5439,19774.0
2016-10-17 10:30:00,46.17,46.17,46.07,46.08,10052.0,35.5593,35.5593,35.4823,35.49,10052.0
2016-10-17 11:00:00,46.09,46.11,46.0,46.01,19749.0,35.4977,35.5131,35.4284,35.4361,19749.0
2016-10-17 11:30:00,46.01,46.09,46.01,46.08,75202.0,35.4361,35.4977,35.4361,35.49,75202.0
2016-10-17 12:00:00,46.08,46.09,46.03,46.04,15187.0,35.49,35.4977,35.4515,35.4592,15187.0
2016-10-17 12:30:00,46.03,46.06,46.02,46.05,17160.0,35.4515,35.4746,35.4438,35.4669,17160.0
2016-10-17 13:00:00,46.06,46.07,46.02,46.04,16207.0,35.4746,35.4823,35.4438,35.4592,16207.0
2016-10-17 13:30:00,46.04,46.06,46.01,46.01,8711.0,35.4592,35.4746,35.4361,35.4361,8711.0
2016-10-17 14:00:00,46.02,46.07,46.01,46.04,11168.0,35.4438,35.4823,35.4361,35.4592,11168.0
2016-10-17 14:30:00,46.05,46.08,46.02,46.08,112405.0,35.4669,35.49,35.4438,35.49,112405.0
2016-10-17 15:00:00,46.07,46.07,46.05,46.06,14915.0,35.4823,35.4823,35.4669,35.4746,14915.0
2016-10-17 15:30:00,46.05,46.06,46.04,46.04,33463.0,35.4669,35.4746,35.4592,35.4592,33463.0
2016-10-18 09:30:00,46.68,46.68,46.5,46.51,57651.0,35.9521,35.9521,35.8135,35.8212,57651.0
2016-10-18 10:00:00,46.5,46.55,46.47,46.49,25930.0,35.8135,35.852,35.7904,35.8058,25930.0
2016-10-18 10:30:00,46.5,46.58,46.5,46.54,22025.0,35.8135,35.8751,35.8135,35.8443,22025.0
2016-10-18 11:00:00,46.55,46.58,46.54,46.58,20699.0,35.852,35.8751,35.8443,35.8751,20699.0
2016-10-18 11:30:00,46.58,46.67,46.58,46.67,10330.0,35.8751,35.9444,35.8751,35.9444,10330.0
2016-10-18 12:00:00,46.68,46.68,46.64,46.66,19158.0,35.9521,35.9521,35.9213,35.9367,19158.0
2016-10-18 12:30:00,46.66,46.67,46.62,46.63,16193.0,35.9367,35.9444,35.9059,35.9136,16193.0
2016-10-18 13:00:00,46.64,46.67,46.63,46.65,7284.0,35.9213,35.9444,35.9136,35.929,7284.0
2016-10-18 13:30:00,46.64,46.65,46.61,46.64,15966.0,35.9213,35.929,35.8982,35.9213,15966.0
2016-10-18 14:00:00,46.64,46.64,46.61,46.64,24621.0,35.9213,35.9213,35.8982,35.9213,24621.0
2016-10-18 14:30:00,46.64,46.66,46.63,46.66,20494.0,35.9213,35.9367,35.9136,35.9367,20494.0
2016-10-18 15:00:00,46.65,46.65,46.61,46.61,19520.0,35.929,35.929,35.8982,35.8982,19520.0
2016-10-18 15:30:00,46.62,46.63,46.58,46.61,77757.0,35.9059,35.9136,35.8751,35.8982,77757.0
2016-10-19 09:30:00,46.74,46.74,46.63,46.65,35685.0,35.9983,35.9983,35.9136,35.929,35685.0
2016-10-19 10:00:00,46.64,46.74,46.63,46.72,13726.0,35.9213,35.9983,35.9136,35.9829,13726.0
2016-10-19 10:30:00,46.77,46.81,46.74,46.81,18836.0,36.0214,36.0523,35.9983,36.0523,18836.0
2016-10-19 11:00:00,46.82,46.84,46.75,46.76,15169.0,36.06,36.0754,36.006,36.0137,15169.0
2016-10-19 11:30:00,46.79,46.79,46.75,46.77,9129.0,36.0368,36.0368,36.006,36.0214,9129.0
2016-10-19 12:00:00,46.76,46.8,46.75,46.79,8701.0,36.0137,36.0446,36.006,36.0368,8701.0
2016-10-19 12:30:00,46.78,46.79,46.77,46.78,19139.0,36.0291,36.0368,36.0214,36.0291,19139.0
2016-10-19 13:00:00,46.78,46.8,46.76,46.8,7410.0,36.0291,36.0446,36.0137,36.0446,7410.0
2016-10-19 13:30:00,46.8,46.82,46.77,46.79,15904.0,36.0446,36.06,36.0214,36.0368,15904.0
2016-10-19 14:00:00,46.78,46.81,46.78,46.8,25159.0,36.0291,36.0523,36.0291,36.0446,25159.0
2016-10-19 14:30:00,46.79,46.8,46.76,46.78,9888.0,36.0368,36.0446,36.0137,36.0291,9888.0
2016-10-19 15:00:00,46.78,46.8,46.77,46.79,48944.0,36.0291,36.0446,36.0214,36.0368,48944.0
2016-10-19 15:30:00,46.78,46.79,46.75,46.76,29812.0,36.0291,36.0368,36.006,36.0137,29812.0
2016-10-20 09:30:00,46.68,46.79,46.64,46.77,21977.0,35.9521,36.0368,35.9213,36.0214,21977.0
2016-10-20 10:00:00,46.79,46.85,46.71,46.71,13260.0,36.0368,36.0831,35.9752,35.9752,13260.0
2016-10-20 10:30:00,46.68,46.68,46.59,46.65,16622.0,35.9521,35.9521,35.8828,35.929,16622.0
2016-10-20 11:00:00,46.67,46.73,46.62,46.7,9122.0,35.9444,35.9906,35.9059,35.9675,9122.0
2016-10-20 11:30:00,46.68,46.77,46.67,46.77,5413.0,35.9521,36.0214,35.9444,36.0214,5413.0
2016-10-20 12:00:00,46.76,46.81,46.76,46.77,18635.0,36.0137,36.0523,36.0137,36.0214,18635.0
2016-10-20 12:30:00,46.77,46.85,46.77,46.82,7966.0,36.0214,36.0831,36.0214,36.06,7966.0
2016-10-20 13:00:00,46.81,46.83,46.79,46.8,11419.0,36.0523,36.0677,36.0368,36.0446,11419.0
2016-10-20 13:30:00,46.82,46.84,46.74,46.76,14633.0,36.06,36.0754,35.9983,36.0137,14633.0
2016-10-20 14:00:00,46.77,46.79,46.76,46.78,21315.0,36.0214,36.0368,36.0137,36.0291,21315.0
2016-10-20 14:30:00,46.77,46.82,46.76,46.8,10640.0,36.0214,36.06,36.0137,36.0446,10640.0
2016-10-20 15:00:00,46.79,46.82,46.76,46.76,20548.0,36.0368,36.06,36.0137,36.0137,20548.0
2016-10-20 15:30:00,46.76,46.78,46.74,46.76,17915.0,36.0137,36.0291,35.9983,36.0137,17915.0
2016-10-21 09:30:00,46.51,46.51,46.41,46.45,18539.0,35.8212,35.8212,35.7442,35.775,18539.0
2016-10-21 10:00:00,46.43,46.54,46.42,46.51,22636.0,35.7596,35.8443,35.7519,35.8212,22636.0
2016-10-21 10:30:00,46.52,46.56,46.51,46.51,20363.0,35.8289,35.8597,35.8212,35.8212,20363.0
2016-10-21 11:00:00,46.5,46.55,46.5,46.52,6886.0,35.8135,35.852,35.8135,35.8289,6886.0
2016-10-21 11:30:00,46.51,46.6,46.51,46.6,10355.0,35.8212,35.8905,35.8212,35.8905,10355.0
2016-10-21 12:00:00,46.57,46.59,46.54,46.54,33081.0,35.8674,35.8828,35.8443,35.8443,33081.0
2016-10-21 12:30:00,46.56,46.6,46.55,46.59,8977.0,35.8597,35.8905,35.852,35.8828,8977.0
2016-10-21 13:00:00,46.6,46.6,46.58,46.58,4548.0,35.8905,35.8905,35.8751,35.8751,4548.0
2016-10-21 13:30:00,46.58,46.61,46.56,46.61,35577.0,35.8751,35.8982,35.8597,35.8982,35577.0
2016-10-21 14:00:00,46.61,46.62,46.59,46.62,12393.0,35.8982,35.9059,35.8828,35.9059,12393.0
2016-10-21 14:30:00,46.61,46.67,46.61,46.67,21277.0,35.8982,35.9444,35.8982,35.9444,21277.0
2016-10-21 15:00:00,46.65,46.68,46.65,46.67,94481.0,35.929,35.9521,35.929,35.9444,94481.0
2016-10-21 15:30:00,46.67,46.69,46.66,46.69,30628.0,35.9444,35.9598,35.9367,35.9598,30628.0
2016-10-24 09:30:00,46.9,46.9,46.82,46.85,37500.0,36.1216,36.1216,36.06,36.0831,37500.0
2016-10-24 10:00:00,46.84,46.85,46.72,46.72,48881.0,36.0754,36.0831,35.9829,35.9829,48881.0
2016-10-24 10:30:00,46.71,46.75,46.68,46.68,48135.0,35.9752,36.006,35.9521,35.9521,48135.0
2016-10-24 11:00:00,46.73,46.74,46.7,46.7,13143.0,35.9906,35.9983,35.9675,35.9675,13143.0
2016-10-24 11:30:00,46.69,46.71,46.68,46.68,30442.0,35.9598,35.9752,35.9521,35.9521,30442.0
2016-10-24 12:00:00,46.68,46.69,46.64,46.64,15283.0,35.9521,35.9598,35.9213,35.9213,15283.0
2016-10-24 12:30:00,46.64,46.65,46.61,46.64,12935.0,35.9213,35.929,35.8982,35.9213,12935.0
2016-10-24 13:00:00,46.64,46.66,46.63,46.65,9655.0,35.9213,35.9367,35.9136,35.929,9655.0
2016-10-24 13:30:00,46.66,46.67,46.64,46.66,17242.0,35.9367,35.9444,35.9213,35.9367,17242.0
2016-10-24 14:00:00,46.66,46.68,46.65,46.67,21221.0,35.9367,35.9521,35.929,35.9444,21221.0
2016-10-24 14:30:00,46.69,46.73,46.68,46.73,133107.0,35.9598,35.9906,35.9521,35.9906,133107.0
2016-10-24 15:00:00,46.73,46.74,46.69,46.7,75450.0,35.9906,35.9983,35.9598,35.9675,75450.0
2016-10-24 15:30:00,46.7,46.75,46.69,46.72,47467.0,35.9675,36.006,35.9598,35.9829,47467.0
2016-10-25 09:30:00,46.72,46.72,46.61,46.69,22071.0,35.9829,35.9829,35.8982,35.9598,22071.0
2016-10-25 10:00:00,46.7,46.74,46.6,46.62,10858.0,35.9675,35.9983,35.8905,35.9059,10858.0
2016-10-25 10:30:00,46.61,46.66,46.55,46.59,16562.0,35.8982,35.9367,35.852,35.8828,16562.0
2016-10-25 11:00:00,46.61,46.66,46.6,46.66,7408.0,35.8982,35.9367,35.8905,35.9367,7408.0
2016-10-25 11:30:00,46.67,46.71,46.66,46.69,10000.0,35.9444,35.9752,35.9367,35.9598,10000.0
2016-10-25 12:00:00,46.69,46.7,46.64,46.68,12295.0,35.9598,35.9675,35.9213,35.9521,12295.0
2016-10-25 12:30:00,46.67,46.72,46.65,46.7,23528.0,35.9444,35.9829,35.929,35.9675,23528.0
2016-10-25 13:00:00,46.71,46.72,46.67,46.7,14287.0,35.9752,35.9829,35.9444,35.9675,14287.0
2016-10-25 13:30:00,46.7,46.75,46.69,46.73,12355.0,35.9675,36.006,35.9598,35.9906,12355.0
2016-10-25 14:00:00,46.73,46.76,46.72,46.74,31500.0,35.9906,36.0137,35.9829,35.9983,31500.0
2016-10-25 14:30:00,46.75,46.75,46.69,46.69,43241.0,36.006,36.006,35.9598,35.9598,43241.0
2016-10-25 15:00:00,46.69,46.7,46.67,46.67,46030.0,35.9598,35.9675,35.9444,35.9444,46030.0
2016-10-25 15:30:00,46.68,46.7,46.67,46.68,29171.0,35.9521,35.9675,35.9444,35.9521,29171.0
2016-10-26 09:30:00,46.5,46.5,46.39,46.4,27615.0,35.8135,35.8135,35.7288,35.7365,27615.0
2016-10-26 10:00:00,46.38,46.42,46.37,46.39,15743.0,35.7211,35.7519,35.7134,35.7288,15743.0
2016-10-26 10:30:00,46.4,46.57,46.4,46.57,33833.0,35.7365,35.8674,35.7365,35.8674,33833.0
2016-10-26 11:00:00,46.57,46.6,46.53,46.57,49755.0,35.8674,35.8905,35.8366,35.8674,49755.0
2016-10-26 11:30:00,46.59,46.6,46.51,46.53,27776.0,35.8828,35.8905,35.8212,35.8366,27776.0
2016-10-26 12:00:00,46.53,46.55,46.52,46.53,18720.0,35.8366,35.852,35.8289,35.8366,18720.0
2016-10-26 12:30:00,46.54,46.54,46.5,46.5,9887.0,35.8443,35.8443,35.8135,35.8135,9887.0
2016-10-26 13:00:00,46.5,46.51,46.43,46.44,69467.0,35.8135,35.8212,35.7596,35.7673,69467.0
2016-10-26 13:30:00,46.45,46.45,46.36,46.39,20175.0,35.775,35.775,35.7057,35.7288,20175.0
2016-10-26 14:00:00,46.39,46.4,46.35,46.39,13557.0,35.7288,35.7365,35.698,35.7288,13557.0
2016-10-26 14:30:00,46.38,46.44,46.38,46.43,22644.0,35.7211,35.7673,35.7211,35.7596,22644.0
2016-10-26 15:00:00,46.42,46.46,46.4,46.44,8094.0,35.7519,35.7827,35.7365,35.7673,8094.0
2016-10-26 15:30:00,46.44,46.46,46.42,46.42,37578.0,35.7673,35.7827,35.7519,35.7519,37578.0
2016-10-27 09:30:00,46.5,46.56,46.42,46.48,11426.0,35.8135,35.8597,35.7519,35.7981,11426.0
2016-10-27 10:00:00,46.51,46.51,46.31,46.36,12791.0,35.8212,35.8212,35.6672,35.7057,12791.0
2016-10-27 10:30:00,46.37,46.41,46.31,46.32,18068.0,35.7134,35.7442,35.6672,35.6749,18068.0
2016-10-27 11:00:00,46.34,46.45,46.32,46.44,10940.0,35.6903,35.775,35.6749,35.7673,10940.0
2016-10-27 11:30:00,46.46,46.51,46.43,46.51,14383.0,35.7827,35.8212,35.7596,35.8212,14383.0
2016-10-27 12:00:00,46.51,46.52,46.45,46.45,6150.0,35.8212,35.8289,35.775,35.775,6150.0
2016-10-27 12:30:00,46.46,46.46,46.39,46.43,7960.0,35.7827,35.7827,35.7288,35.7596,7960.0
2016-10-27 13:00:00,46.43,46.45,46.4,46.43,8437.0,35.7596,35.775,35.7365,35.7596,8437.0
2016-10-27 13:30:00,46.43,46.46,46.42,46.43,12181.0,35.7596,35.7827,35.7519,35.7596,12181.0
2016-10-27 14:00:00,46.44,46.47,46.43,46.46,18135.0,35.7673,35.7904,35.7596,35.7827,18135.0
2016-10-27 14:30:00,46.45,46.46,46.4,46.42,32178.0,35.775,35.7827,35.7365,35.7519,32178.0
2016-10-27 15:00:00,46.42,46.42,46.34,46.37,28017.0,35.7519,35.7519,35.6903,35.7134,28017.0
2016-10-27 15:30:00,46.37,46.39,46.34,46.34,17985.0,35.7134,35.7288,35.6903,35.6903,17985.0
2016-10-28 09:30:00,46.26,46.33,46.23,46.28,31181.0,35.6287,35.6826,35.6055,35.6441,31181.0
2016-10-28 10:00:00,46.28,46.34,46.24,46.32,12157.0,35.6441,35.6903,35.6132,35.6749,12157.0
2016-10-28 10:30:00,46.31,46.43,46.31,46.36,24355.0,35.6672,35.7596,35.6672,35.7057,24355.0
2016-10-28 11:00:00,46.35,46.39,46.32,46.35,7367.0,35.698,35.7288,35.6749,35.698,7367.0
2016-10-28 11:30:00,46.36,46.37,46.33,46.34,9013.0,35.7057,35.7134,35.6826,35.6903,9013.0
2016-10-28 12:00:00,46.34,46.4,46.33,46.39,34725.0,35.6903,35.7365,35.6826,35.7288,34725.0
2016-10-28 12:30:00,46.4,46.41,46.38,46.39,23820.0,35.7365,35.7442,35.7211,35.7288,23820.0
2016-10-28 13:00:00,46.38,46.38,46.21,46.29,25917.0,35.7211,35.7211,35.5901,35.6518,25917.0
2016-10-28 13:30:00,46.28,46.28,46.16,46.18,73091.0,35.6441,35.6441,35.5516,35.567,73091.0
2016-10-28 14:00:00,46.18,46.27,46.13,46.24,15042.0,35.567,35.6364,35.5285,35.6132,15042.0
2016-10-28 14:30:00,46.23,46.28,46.18,46.26,217207.0,35.6055,35.6441,35.567,35.6287,217207.0
2016-10-28 15:00:00,46.31,46.33,46.22,46.33,30081.0,35.6672,35.6826,35.5978,35.6826,30081.0
2016-10-28 15:30:00,46.32,46.32,46.2,46.25,56034.0,35.6749,35.6749,35.5824,35.621,56034.0
2016-10-31 09:30:00,46.21,46.29,46.21,46.26,65909.0,35.5901,35.6518,35.5901,35.6287,65909.0
2016-10-31 10:00:00,46.25,46.28,46.24,46.26,13085.0,35.621,35.6441,35.6132,35.6287,13085.0
2016-10-31 10:30:00,46.26,46.27,46.16,46.2,34893.0,35.6287,35.6364,35.5516,35.5824,34893.0
2016-10-31 11:00:00,46.21,46.3,46.19,46.3,22541.0,35.5901,35.6595,35.5747,35.6595,22541.0
2016-10-31 11:30:00,46.31,46.38,46.28,46.38,27357.0,35.6672,35.7211,35.6441,35.7211,27357.0
2016-10-31 12:00:00,46.38,46.41,46.34,46.36,45932.0,35.7211,35.7442,35.6903,35.7057,45932.0
2016-10-31 12:30:00,46.37,46.37,46.33,46.34,9896.0,35.7134,35.7134,35.6826,35.6903,9896.0
2016-10-31 13:00:00,46.36,46.36,46.3,46.32,16370.0,35.7057,35.7057,35.6595,35.6749,16370.0
2016-10-31 13:30:00,46.32,46.37,46.32,46.34,88321.0,35.6749,35.7134,35.6749,35.6903,88321.0
2016-10-31 14:00:00,46.35,46.35,46.29,46.29,73000.0,35.698,35.698,35.6518,35.6518,73000.0
2016-10-31 14:30:00,46.3,46.32,46.28,46.29,57698.0,35.6595,35.6749,35.6441,35.6518,57698.0
2016-10-31 15:00:00,46.29,46.32,46.28,46.31,515316.0,35.6518,35.6749,35.6441,35.6672,515316.0
2016-10-31 15:30:00,46.31,46.33,46.3,46.31,69897.0,35.6672,35.6826,35.6595,35.6672,69897.0
2016-11-01 09:30:00,46.42,46.48,46.36,46.36,17408.0,35.7519,35.7981,35.7057,35.7057,17408.0
2016-11-01 10:00:00,46.38,46.38,46.29,46.33,19536.0,35.7211,35.7211,35.6518,35.6826,19536.0
2016-11-01 10:30:00,46.35,46.35,46.22,46.3,22720.0,35.698,35.698,35.5978,35.6595,22720.0
2016-11-01 11:00:00,46.33,46.35,46.29,46.29,15049.0,35.6826,35.698,35.6518,35.6518,15049.0
2016-11-01 11:30:00,46.29,46.29,46.17,46.18,14004.0,35.6518,35.6518,35.5593,35.567,14004.0
2016-11-01 12:00:00,46.18,46.21,46.07,46.07,80287.0,35.567,35.5901,35.4823,35.4823,80287.0
2016-11-01 12:30:00,46.06,46.13,46.03,46.08,25115.0,35.4746,35.5285,35.4515,35.49,25115.0
2016-11-01 13:00:00,46.1,46.1,46.01,46.05,12576.0,35.5054,35.5054,35.4361,35.4669,12576.0
2016-11-01 13:30:00,46.06,46.06,45.95,45.97,126216.0,35.4746,35.4746,35.3899,35.4053,126216.0
2016-11-01 14:00:00,45.96,46.04,45.9,46.03,35451.0,35.3976,35.4592,35.3514,35.4515,35451.0
2016-11-01 14:30:00,46.04,46.05,45.99,46.02,24018.0,35.4592,35.4669,35.4207,35.4438,24018.0
2016-11-01 15:00:00,45.99,46.06,45.99,46.06,53542.0,35.4207,35.4746,35.4207,35.4746,53542.0
2016-11-01 15:30:00,46.05,46.14,46.03,46.11,45792.0,35.4669,35.5362,35.4515,35.5131,45792.0
2016-11-02 09:30:00,46.01,46.08,45.97,46.06,50919.0,35.4361,35.49,35.4053,35.4746,50919.0
2016-11-02 10:00:00,46.06,46.09,45.98,45.99,36489.0,35.4746,35.4977,35.413,35.4207,36489.0
2016-11-02 10:30:00,45.98,45.98,45.86,45.86,29469.0,35.413,35.413,35.3206,35.3206,29469.0
2016-11-02 11:00:00,45.87,45.94,45.86,45.91,17282.0,35.3283,35.3822,35.3206,35.3591,17282.0
2016-11-02 11:30:00,45.92,45.92,45.84,45.86,19168.0,35.3668,35.3668,35.3052,35.3206,19168.0
2016-11-02 12:00:00,45.86,45.89,45.84,45.84,12176.0,35.3206,35.3437,35.3052,35.3052,12176.0
2016-11-02 12:30:00,45.82,45.84,45.8,45.82,14418.0,35.2898,35.3052,35.2744,35.2898,14418.0
2016-11-02 13:00:00,45.82,45.84,45.69,45.77,29478.0,35.2898,35.3052,35.1896,35.2513,29478.0
2016-11-02 13:30:00,45.76,45.77,45.71,45.76,16587.0,35.2436,35.2513,35.2051,35.2436,16587.0
2016-11-02 14:00:00,45.77,45.82,45.67,45.77,20830.0,35.2513,35.2898,35.1742,35.2513,20830.0
2016-11-02 14:30:00,45.8,45.83,45.76,45.78,18087.0,35.2744,35.2975,35.2436,35.259,18087.0
2016-11-02 15:00:00,45.77,45.83,45.76,45.8,41319.0,35.2513,35.2975,35.2436,35.2744,41319.0
2016-11-02 15:30:00,45.8,45.82,45.72,45.74,95682.0,35.2744,35.2898,35.2128,35.2282,95682.0
2016-11-03 09:30:00,45.92,45.93,45.88,45.89,14348.0,35.3668,35.3745,35.336,35.3437,14348.0
2016-11-03 10:00:00,45.88,45.9,45.81,45.89,78142.0,35.336,35.3514,35.2821,35.3437,78142.0
2016-11-03 10:30:00,45.92,45.95,45.87,45.87,38342.0,35.3668,35.3899,35.3283,35.3283,38342.0
2016-11-03 11:00:00,45.88,45.89,45.86,45.89,16109.0,35.336,35.3437,35.3206,35.3437,16109.0
2016-11-03 11:30:00,45.88,45.9,45.86,45.88,31329.0,35.336,35.3514,35.3206,35.336,31329.0
2016-11-03 12:00:00,45.87,45.88,45.77,45.77,41870.0,35.3283,35.336,35.2513,35.2513,41870.0
2016-11-03 12:30:00,45.78,45.78,45.68,45.75,25633.0,35.259,35.259,35.1819,35.2359,25633.0
2016-11-03 13:00:00,45.76,45.78,45.73,45.78,9662.0,35.2436,35.259,35.2205,35.259,9662.0
2016-11-03 13:30:00,45.77,45.77,45.73,45.74,13626.0,35.2513,35.2513,35.2205,35.2282,13626.0
2016-11-03 14:00:00,45.74,45.8,45.71,45.72,92494.0,35.2282,35.2744,35.2051,35.2128,92494.0
2016-11-03 14:30:00,45.72,45.73,45.68,45.72,62580.0,35.2128,35.2205,35.1819,35.2128,62580.0
2016-11-03 15:00:00,45.73,45.73,45.67,45.69,23733.0,35.2205,35.2205,35.1742,35.1896,23733.0
2016-11-03 15:30:00,45.69,45.69,45.6,45.68,46468.0,35.1896,35.1896,35.1203,35.1819,46468.0
2016-11-04 09:30:00,45.44,45.46,45.27,45.28,30087.0,34.9971,35.0125,34.8662,34.8739,30087.0
2016-11-04 10:00:00,45.29,45.34,45.28,45.33,18349.0,34.8816,34.9201,34.8739,34.9124,18349.0
2016-11-04 10:30:00,45.37,45.42,45.35,45.41,19963.0,34.9432,34.9817,34.9278,34.974,19963.0
2016-11-04 11:00:00,45.42,45.48,45.4,45.44,29226.0,34.9817,35.0279,34.9663,34.9971,29226.0
2016-11-04 11:30:00,45.45,45.45,45.4,45.4,20381.0,35.0048,35.0048,34.9663,34.9663,20381.0
2016-11-04 12:00:00,45.41,45.52,45.41,45.46,129889.0,34.974,35.0587,34.974,35.0125,129889.0
2016-11-04 12:30:00,45.47,45.5,45.46,45.48,141369.0,35.0202,35.0433,35.0125,35.0279,141369.0
2016-11-04 13:00:00,45.49,45.5,45.46,45.47,6351.0,35.0356,35.0433,35.0125,35.0202,6351.0
2016-11-04 13:30:00,45.47,45.48,45.43,45.44,129645.0,35.0202,35.0279,34.9894,34.9971,129645.0
2016-11-04 14:00:00,45.44,45.44,45.38,45.39,60596.0,34.9971,34.9971,34.9509,34.9586,60596.0
2016-11-04 14:30:00,45.39,45.4,45.3,45.3,50610.0,34.9586,34.9663,34.8893,34.8893,50610.0
2016-11-04 15:00:00,45.31,45.32,45.27,45.3,19734.0,34.897,34.9047,34.8662,34.8893,19734.0
2016-11-04 15:30:00,45.3,45.31,45.24,45.26,41856.0,34.8893,34.897,34.8431,34.8585,41856.0
2016-11-07 09:30:00,46.0,46.0,45.87,45.93,176161.0,35.4284,35.4284,35.3283,35.3745,176161.0
2016-11-07 10:00:00,45.93,45.94,45.86,45.89,27528.0,35.3745,35.3822,35.3206,35.3437,27528.0
2016-11-07 10:30:00,45.9,45.94,45.89,45.93,15742.0,35.3514,35.3822,35.3437,35.3745,15742.0
2016-11-07 11:00:00,45.94,46.0,45.93,45.98,14113.0,35.3822,35.4284,35.3745,35.413,14113.0
2016-11-07 11:30:00,45.98,46.05,45.97,46.03,44802.0,35.413,35.4669,35.4053,35.4515,44802.0
2016-11-07 12:00:00,46.06,46.06,46.01,46.03,8968.0,35.4746,35.4746,35.4361,35.4515,8968.0
2016-11-07 12:30:00,46.02,46.04,45.98,46.04,11113.0,35.4438,35.4592,35.413,35.4592,11113.0
2016-11-07 13:00:00,46.02,46.04,46.0,46.02,13796.0,35.4438,35.4592,35.4284,35.4438,13796.0
2016-11-07 13:30:00,46.01,46.06,46.01,46.06,13589.0,35.4361,35.4746,35.4361,35.4746,13589.0
2016-11-07 14:00:00,46.06,46.07,46.03,46.06,22983.0,35.4746,35.4823,35.4515,35.4746,22983.0
2016-11-07 14:30:00,46.05,46.06,46.0,46.02,20818.0,35.4669,35.4746,35.4284,35.4438,20818.0
2016-11-07 15:00:00,46.02,46.04,46.0,46.04,27204.0,35.4438,35.4592,35.4284,35.4592,27204.0
2016-11-07 15:30:00,46.03,46.13,46.01,46.11,121961.0,35.4515,35.5285,35.4361,35.5131,121961.0
2016-11-08 09:30:00,45.97,45.97,45.87,45.88,20154.0,35.4053,35.4053,35.3283,35.336,20154.0
2016-11-08 10:00:00,45.91,45.97,45.9,45.97,15339.0,35.3591,35.4053,35.3514,35.4053,15339.0
2016-11-08 10:30:00,46.0,46.05,45.98,46.05,10318.0,35.4284,35.4669,35.413,35.4669,10318.0
2016-11-08 11:00:00,46.04,46.2,46.04,46.16,41453.0,35.4592,35.5824,35.4592,35.5516,41453.0
2016-11-08 11:30:00,46.16,46.23,46.15,46.21,14294.0,35.5516,35.6055,35.5439,35.5901,14294.0
2016-11-08 12:00:00,46.22,46.32,46.21,46.3,47317.0,35.5978,35.6749,35.5901,35.6595,47317.0
2016-11-08 12:30:00,46.29,46.37,46.27,46.37,16440.0,35.6518,35.7134,35.6364,35.7134,16440.0
2016-11-08 13:00:00,46.38,46.38,46.3,46.31,8861.0,35.7211,35.7211,35.6595,35.6672,8861.0
2016-11-08 13:30:00,46.31,46.34,46.29,46.3,19287.0,35.6672,35.6903,35.6518,35.6595,19287.0
2016-11-08 14:00:00,46.29,46.31,46.22,46.25,17896.0,35.6518,35.6672,35.5978,35.621,17896.0
2016-11-08 14:30:00,46.27,46.27,46.19,46.25,14121.0,35.6364,35.6364,35.5747,35.621,14121.0
2016-11-08 15:00:00,46.24,46.32,46.24,46.29,45956.0,35.6132,35.6749,35.6132,35.6518,45956.0
2016-11-08 15:30:00,46.29,46.33,46.23,46.24,33078.0,35.6518,35.6826,35.6055,35.6132,33078.0
2016-11-09 09:30:00,45.53,45.88,45.53,45.81,171100.0,35.0664,35.336,35.0664,35.2821,171100.0
2016-11-09 10:00:00,45.8,45.8,45.62,45.67,203262.0,35.2744,35.2744,35.1357,35.1742,203262.0
2016-11-09 10:30:00,45.64,45.76,45.6,45.75,22808.0,35.1511,35.2436,35.1203,35.2359,22808.0
2016-11-09 11:00:00,45.77,45.99,45.75,45.98,43489.0,35.2513,35.4207,35.2359,35.413,43489.0
2016-11-09 11:30:00,46.0,46.19,46.0,46.13,47602.0,35.4284,35.5747,35.4284,35.5285,47602.0
2016-11-09 12:00:00,46.13,46.14,46.01,46.05,39234.0,35.5285,35.5362,35.4361,35.4669,39234.0
2016-11-09 12:30:00,46.05,46.07,45.96,46.03,13484.0,35.4669,35.4823,35.3976,35.4515,13484.0
2016-11-09 13:00:00,46.04,46.06,45.89,45.9,24983.0,35.4592,35.4746,35.3437,35.3514,24983.0
2016-11-09 13:30:00,45.91,46.02,45.91,45.96,28486.0,35.3591,35.4438,35.3591,35.3976,28486.0
2016-11-09 14:00:00,45.96,46.03,45.95,46.0,93410.0,35.3976,35.4515,35.3899,35.4284,93410.0
2016-11-09 14:30:00,46.0,46.1,46.0,46.04,140156.0,35.4284,35.5054,35.4284,35.4592,140156.0
2016-11-09 15:00:00,46.05,46.13,46.03,46.08,68924.0,35.4669,35.5285,35.4515,35.49,68924.0
2016-11-09 15:30:00,46.08,46.09,45.96,45.97,71858.0,35.49,35.4977,35.3976,35.4053,71858.0
2016-11-10 09:30:00,45.91,45.98,45.75,45.76,44526.0,35.3591,35.413,35.2359,35.2436,44526.0
2016-11-10 10:00:00,45.75,45.78,45.58,45.59,21665.0,35.2359,35.259,35.1049,35.1126,21665.0
2016-11-10 10:30:00,45.6,45.63,45.4,45.41,132167.0,35.1203,35.1434,34.9663,34.974,132167.0
2016-11-10 11:00:00,45.39,45.61,45.37,45.58,21155.0,34.9586,35.128,34.9432,35.1049,21155.0
2016-11-10 11:30:00,45.59,45.7,45.54,45.54,19918.0,35.1126,35.1974,35.0741,35.0741,19918.0
2016-11-10 12:00:00,45.54,45.67,45.54,45.66,14370.0,35.0741,35.1742,35.0741,35.1665,14370.0
2016-11-10 12:30:00,45.67,45.72,45.58,45.72,34203.0,35.1742,35.2128,35.1049,35.2128,34203.0
2016-11-10 13:00:00,45.73,45.76,45.66,45.7,20997.0,35.2205,35.2436,35.1665,35.1974,20997.0
2016-11-10 13:30:00,45.7,45.84,45.67,45.81,17368.0,35.1974,35.3052,35.1742,35.2821,17368.0
2016-11-10 14:00:00,45.82,45.85,45.75,45.78,20444.0,35.2898,35.3129,35.2359,35.259,20444.0
2016-11-10 14:30:00,45.77,45.78,45.69,45.7,22829.0,35.2513,35.259,35.1896,35.1974,22829.0
2016-11-10 15:00:00,45.71,45.71,45.65,45.66,77525.0,35.2051,35.2051,35.1588,35.1665,77525.0
2016-11-10 15:30:00,45.65,45.66,45.57,45.65,45239.0,35.1588,35.1665,35.0972,35.1588,45239.0
2016-11-11 09:30:00,45.29,45.35,45.1,45.12,57391.0,34.8816,34.9278,34.7352,34.7506,57391.0
2016-11-11 10:00:00,45.15,45.2,45.05,45.07,30162.0,34.7737,34.8123,34.6967,34.7121,30162.0
2016-11-11 10:30:00,45.08,45.08,44.93,44.94,43445.0,34.7198,34.7198,34.6043,34.612,43445.0
2016-11-11 11:00:00,44.94,44.97,44.89,44.94,28957.0,34.612,34.6351,34.5735,34.612,28957.0
2016-11-11 11:30:00,44.94,45.1,44.94,45.09,45021.0,34.612,34.7352,34.612,34.7275,45021.0
2016-11-11 12:00:00,45.1,45.25,45.1,45.22,167907.0,34.7352,34.8508,34.7352,34.8277,167907.0
2016-11-11 12:30:00,45.23,45.29,45.21,45.23,13447.0,34.8354,34.8816,34.82,34.8354,13447.0
2016-11-11 13:00:00,45.22,45.25,45.2,45.22,15734.0,34.8277,34.8508,34.8123,34.8277,15734.0
2016-11-11 13:30:00,45.21,45.21,45.14,45.15,23680.0,34.82,34.82,34.766,34.7737,23680.0
2016-11-11 14:00:00,45.15,45.17,45.13,45.16,22912.0,34.7737,34.7892,34.7583,34.7815,22912.0
2016-11-11 14:30:00,45.13,45.14,45.1,45.1,16504.0,34.7583,34.766,34.7352,34.7352,16504.0
2016-11-11 15:00:00,45.09,45.15,45.08,45.12,60468.0,34.7275,34.7737,34.7198,34.7506,60468.0
2016-11-11 15:30:00,45.13,45.22,45.12,45.17,51306.0,34.7583,34.8277,34.7506,34.7892,51306.0
2016-11-14 09:30:00,44.88,44.9,44.79,44.8,60378.0,34.5658,34.5812,34.4965,34.5042,60378.0
2016-11-14 10:00:00,44.78,44.91,44.77,44.86,78585.0,34.4888,34.5889,34.4811,34.5504,78585.0
2016-11-14 10:30:00,44.86,44.9,44.76,44.77,34039.0,34.5504,34.5812,34.4734,34.4811,34039.0
2016-11-14 11:00:00,44.76,44.78,44.73,44.76,21254.0,34.4734,34.4888,34.4503,34.4734,21254.0
2016-11-14 11:30:00,44.77,44.8,44.73,44.76,26185.0,34.4811,34.5042,34.4503,34.4734,26185.0
2016-11-14 12:00:00,44.77,44.77,44.7,44.73,38357.0,34.4811,34.4811,34.4272,34.4503,38357.0
2016-11-14 12:30:00,44.75,44.8,44.72,44.79,16195.0,34.4657,34.5042,34.4426,34.4965,16195.0
2016-11-14 13:00:00,44.78,44.87,44.76,44.82,626078.0,34.4888,34.5581,34.4734,34.5196,626078.0
2016-11-14 13:30:00,44.88,44.91,44.82,44.85,53526.0,34.5658,34.5889,34.5196,34.5427,53526.0
2016-11-14 14:00:00,44.85,44.86,44.81,44.82,75115.0,34.5427,34.5504,34.5119,34.5196,75115.0
2016-11-14 14:30:00,44.82,44.89,44.79,44.88,92874.0,34.5196,34.5735,34.4965,34.5658,92874.0
2016-11-14 15:00:00,44.88,44.92,44.87,44.91,92516.0,34.5658,34.5966,34.5581,34.5889,92516.0
2016-11-14 15:30:00,44.91,44.93,44.85,44.9,46445.0,34.5889,34.6043,34.5427,34.5812,46445.0
2016-11-15 09:30:00,44.87,44.99,44.87,44.98,58054.0,34.5581,34.6505,34.5581,34.6428,58054.0
2016-11-15 10:00:00,44.99,45.14,44.99,45.06,110492.0,34.6505,34.766,34.6505,34.7044,110492.0
2016-11-15 10:30:00,45.05,45.06,45.02,45.06,47069.0,34.6967,34.7044,34.6736,34.7044,47069.0
2016-11-15 11:00:00,45.05,45.15,45.04,45.12,94212.0,34.6967,34.7737,34.689,34.7506,94212.0
2016-11-15 11:30:00,45.14,45.14,45.08,45.11,39924.0,34.766,34.766,34.7198,34.7429,39924.0
2016-11-15 12:00:00,45.11,45.15,45.1,45.11,173553.0,34.7429,34.7737,34.7352,34.7429,173553.0
2016-11-15 12:30:00,45.11,45.14,45.1,45.12,43916.0,34.7429,34.766,34.7352,34.7506,43916.0
2016-11-15 13:00:00,45.12,45.13,45.1,45.11,40153.0,34.7506,34.7583,34.7352,34.7429,40153.0
2016-11-15 13:30:00,45.12,45.15,45.11,45.13,119489.0,34.7506,34.7737,34.7429,34.7583,119489.0
2016-11-15 14:00:00,45.14,45.19,45.12,45.17,54338.0,34.766,34.8046,34.7506,34.7892,54338.0
2016-11-15 14:30:00,45.18,45.28,45.18,45.26,23790.0,34.7969,34.8739,34.7969,34.8585,23790.0
2016-11-15 15:00:00,45.26,45.29,45.2,45.25,63220.0,34.8585,34.8816,34.8123,34.8508,63220.0
2016-11-15 15:30:00,45.24,45.33,45.24,45.33,75812.0,34.8431,34.9124,34.8431,34.9124,75812.0
2016-11-16 09:30:00,44.9,44.92,44.81,44.84,141979.0,34.5812,34.5966,34.5119,34.535,141979.0
2016-11-16 10:00:00,44.86,44.97,44.86,44.93,33628.0,34.5504,34.6351,34.5504,34.6043,33628.0
2016-11-16 10:30:00,44.91,44.99,44.87,44.87,37452.0,34.5889,34.6505,34.5581,34.5581,37452.0
2016-11-16 11:00:00,44.88,44.9,44.81,44.89,46041.0,34.5658,34.5812,34.5119,34.5735,46041.0
2016-11-16 11:30:00,44.88,44.91,44.82,44.88,30496.0,34.5658,34.5889,34.5196,34.5658,30496.0
2016-11-16 12:00:00,44.87,44.89,44.83,44.89,33623.0,34.5581,34.5735,34.5273,34.5735,33623.0
2016-11-16 12:30:00,44.9,44.91,44.88,44.89,30190.0,34.5812,34.5889,34.5658,34.5735,30190.0
2016-11-16 13:00:00,44.9,44.91,44.83,44.86,68012.0,34.5812,34.5889,34.5273,34.5504,68012.0
2016-11-16 13:30:00,44.86,44.87,44.82,44.85,33274.0,34.5504,34.5581,34.5196,34.5427,33274.0
2016-11-16 14:00:00,44.86,44.9,44.84,44.85,50700.0,34.5504,34.5812,34.535,34.5427,50700.0
2016-11-16 14:30:00,44.85,44.89,44.84,44.88,45219.0,34.5427,34.5735,34.535,34.5658,45219.0
2016-11-16 15:00:00,44.9,44.92,44.87,44.88,129873.0,34.5812,34.5966,34.5581,34.5658,129873.0
2016-11-16 15:30:00,44.88,44.89,44.84,44.86,119328.0,34.5658,34.5735,34.535,34.5504,119328.0
2016-11-17 09:30:00,45.02,45.17,45.02,45.15,28968.0,34.6736,34.7892,34.6736,34.7737,28968.0
2016-11-17 10:00:00,45.15,45.19,45.12,45.13,39032.0,34.7737,34.8046,34.7506,34.7583,39032.0
2016-11-17 10:30:00,45.13,45.18,45.08,45.16,35844.0,34.7583,34.7969,34.7198,34.7815,35844.0
2016-11-17 11:00:00,45.15,45.24,45.13,45.18,34470.0,34.7737,34.8431,34.7583,34.7969,34470.0
2016-11-17 11:30:00,45.19,45.23,45.16,45.21,38040.0,34.8046,34.8354,34.7815,34.82,38040.0
2016-11-17 12:00:00,45.2,45.27,45.19,45.25,28641.0,34.8123,34.8662,34.8046,34.8508,28641.0
2016-11-17 12:30:00,45.24,45.26,45.12,45.14,57954.0,34.8431,34.8585,34.7506,34.766,57954.0
2016-11-17 13:00:00,45.13,45.18,45.12,45.15,22657.0,34.7583,34.7969,34.7506,34.7737,22657.0
2016-11-17 13:30:00,45.17,45.17,45.09,45.09,31615.0,34.7892,34.7892,34.7275,34.7275,31615.0
2016-11-17 14:00:00,45.08,45.11,45.05,45.08,73654.0,34.7198,34.7429,34.6967,34.7198,73654.0
2016-11-17 14:30:00,45.08,45.12,45.05,45.07,267044.0,34.7198,34.7506,34.6967,34.7121,267044.0
2016-11-17 15:00:00,45.07,45.1,45.06,45.09,51965.0,34.7121,34.7352,34.7044,34.7275,51965.0
2016-11-17 15:30:00,45.09,45.15,45.08,45.13,51183.0,34.7275,34.7737,34.7198,34.7583,51183.0
2016-11-18 09:30:00,44.91,44.93,44.81,44.82,74462.0,34.5889,34.6043,34.5119,34.5196,74462.0
2016-11-18 10:00:00,44.82,44.87,44.76,44.79,61332.0,34.5196,34.5581,34.4734,34.4965,61332.0
2016-11-18 10:30:00,44.78,44.79,44.69,44.71,47845.0,34.4888,34.4965,34.4195,34.4349,47845.0
2016-11-18 11:00:00,44.71,44.73,44.69,44.72,82170.0,34.4349,34.4503,34.4195,34.4426,82170.0
2016-11-18 11:30:00,44.73,44.74,44.68,44.73,91854.0,34.4503,34.458,34.4118,34.4503,91854.0
2016-11-18 12:00:00,44.73,44.76,44.71,44.75,73156.0,34.4503,34.4734,34.4349,34.4657,73156.0
2016-11-18 12:30:00,44.75,44.78,44.72,44.76,70395.0,34.4657,34.4888,34.4426,34.4734,70395.0
2016-11-18 13:00:00,44.76,44.8,44.74,44.79,32487.0,34.4734,34.5042,34.458,34.4965,32487.0
2016-11-18 13:30:00,44.78,44.79,44.77,44.78,44213.0,34.4888,34.4965,34.4811,34.4888,44213.0
2016-11-18 14:00:00,44.78,44.79,44.76,44.77,85725.0,34.4888,34.4965,34.4734,34.4811,85725.0
2016-11-18 14:30:00,44.77,44.79,44.76,44.78,45893.0,34.4811,34.4965,34.4734,34.4888,45893.0
2016-11-18 15:00:00,44.78,44.8,44.76,44.79,44626.0,34.4888,34.5042,34.4734,34.4965,44626.0
2016-11-18 15:30:00,44.8,44.81,44.75,44.76,89603.0,34.5042,34.5119,34.4657,34.4734,89603.0
2016-11-21 09:30:00,45.11,45.17,45.06,45.16,74063.0,34.7429,34.7892,34.7044,34.7815,74063.0
2016-11-21 10:00:00,45.16,45.19,45.1,45.1,155129.0,34.7815,34.8046,34.7352,34.7352,155129.0
2016-11-21 10:30:00,45.1,45.15,45.1,45.12,36837.0,34.7352,34.7737,34.7352,34.7506,36837.0
2016-11-21 11:00:00,45.12,45.14,45.07,45.08,113722.0,34.7506,34.766,34.7121,34.7198,113722.0
2016-11-21 11:30:00,45.08,45.09,45.04,45.06,34450.0,34.7198,34.7275,34.689,34.7044,34450.0
2016-11-21 12:00:00,45.06,45.08,45.04,45.08,28865.0,34.7044,34.7198,34.689,34.7198,28865.0
2016-11-21 12:30:00,45.07,45.12,45.07,45.11,30763.0,34.7121,34.7506,34.7121,34.7429,30763.0
2016-11-21 13:00:00,45.11,45.12,45.08,45.09,18317.0,34.7429,34.7506,34.7198,34.7275,18317.0
2016-11-21 13:30:00,45.1,45.12,45.08,45.11,18371.0,34.7352,34.7506,34.7198,34.7429,18371.0
2016-11-21 14:00:00,45.1,45.12,45.08,45.11,18182.0,34.7352,34.7506,34.7198,34.7429,18182.0
2016-11-21 14:30:00,45.1,45.14,45.09,45.13,129227.0,34.7352,34.766,34.7275,34.7583,129227.0
2016-11-21 15:00:00,45.13,45.17,45.13,45.16,44670.0,34.7583,34.7892,34.7583,34.7815,44670.0
2016-11-21 15:30:00,45.16,45.21,45.14,45.2,272412.0,34.7815,34.82,34.766,34.8123,272412.0
2016-11-22 09:30:00,45.42,45.43,45.35,45.38,100557.0,34.9817,34.9894,34.9278,34.9509,100557.0
2016-11-22 10:00:00,45.37,45.39,45.27,45.29,70780.0,34.9432,34.9586,34.8662,34.8816,70780.0
2016-11-22 10:30:00,45.29,45.3,45.25,45.26,54156.0,34.8816,34.8893,34.8508,34.8585,54156.0
2016-11-22 11:00:00,45.26,45.3,45.24,45.25,35275.0,34.8585,34.8893,34.8431,34.8508,35275.0
2016-11-22 11:30:00,45.23,45.26,45.2,45.24,115991.0,34.8354,34.8585,34.8123,34.8431,115991.0
2016-11-22 12:00:00,45.23,45.27,45.2,45.26,95976.0,34.8354,34.8662,34.8123,34.8585,95976.0
2016-11-22 12:30:00,45.26,45.27,45.24,45.24,45517.0,34.8585,34.8662,34.8431,34.8431,45517.0
2016-11-22 13:00:00,45.25,45.28,45.25,45.26,19991.0,34.8508,34.8739,34.8508,34.8585,19991.0
2016-11-22 13:30:00,45.27,45.29,45.25,45.27,36966.0,34.8662,34.8816,34.8508,34.8662,36966.0
2016-11-22 14:00:00,45.27,45.29,45.25,45.29,62411.0,34.8662,34.8816,34.8508,34.8816,62411.0
2016-11-22 14:30:00,45.27,45.37,45.27,45.35,181915.0,34.8662,34.9432,34.8662,34.9278,181915.0
2016-11-22 15:00:00,45.36,45.38,45.34,45.37,53623.0,34.9355,34.9509,34.9201,34.9432,53623.0
2016-11-22 15:30:00,45.38,45.42,45.36,45.38,141978.0,34.9509,34.9817,34.9355,34.9509,141978.0
2016-11-23 09:30:00,44.98,44.99,44.89,44.95,56461.0,34.6428,34.6505,34.5735,34.6197,56461.0
2016-11-23 10:00:00,44.97,45.06,44.95,45.05,23174.0,34.6351,34.7044,34.6197,34.6967,23174.0
2016-11-23 10:30:00,45.07,45.09,45.01,45.08,40828.0,34.7121,34.7275,34.6659,34.7198,40828.0
2016-11-23 11:00:00,45.07,45.09,45.03,45.04,586206.0,34.7121,34.7275,34.6813,34.689,586206.0
2016-11-23 11:30:00,45.04,45.12,45.04,45.11,30576.0,34.689,34.7506,34.689,34.7429,30576.0
2016-11-23 12:00:00,45.12,45.14,45.1,45.14,23815.0,34.7506,34.766,34.7352,34.766,23815.0
2016-11-23 12:30:00,45.15,45.19,45.12,45.16,50865.0,34.7737,34.8046,34.7506,34.7815,50865.0
2016-11-23 13:00:00,45.15,45.18,45.14,45.15,61254.0,34.7737,34.7969,34.766,34.7737,61254.0
2016-11-23 13:30:00,45.16,45.19,45.12,45.12,30396.0,34.7815,34.8046,34.7506,34.7506,30396.0
2016-11-23 14:00:00,45.11,45.18,45.1,45.15,42691.0,34.7429,34.7969,34.7352,34.7737,42691.0
2016-11-23 14:30:00,45.16,45.17,45.12,45.12,33160.0,34.7815,34.7892,34.7506,34.7506,33160.0
2016-11-23 15:00:00,45.13,45.16,45.12,45.16,30534.0,34.7583,34.7815,34.7506,34.7815,30534.0
2016-11-23 15:30:00,45.15,45.18,45.14,45.18,51906.0,34.7737,34.7969,34.766,34.7969,51906.0
2016-11-25 09:30:00,45.38,45.38,45.28,45.33,38361.0,34.9509,34.9509,34.8739,34.9124,38361.0
2016-11-25 10:00:00,45.33,45.36,45.28,45.3,118614.0,34.9124,34.9355,34.8739,34.8893,118614.0
2016-11-25 10:30:00,45.29,45.33,45.28,45.31,24554.0,34.8816,34.9124,34.8739,34.897,24554.0
2016-11-25 11:00:00,45.32,45.34,45.31,45.32,38538.0,34.9047,34.9201,34.897,34.9047,38538.0
2016-11-25 11:30:00,45.33,45.36,45.32,45.32,9611.0,34.9124,34.9355,34.9047,34.9047,9611.0
2016-11-25 12:00:00,45.33,45.35,45.32,45.33,211762.0,34.9124,34.9278,34.9047,34.9124,211762.0
2016-11-25 12:30:00,45.33,45.37,45.32,45.37,21530.0,34.9124,34.9432,34.9047,34.9432,21530.0
2016-11-28 09:30:00,45.31,45.32,45.23,45.27,52542.0,34.897,34.9047,34.8354,34.8662,52542.0
2016-11-28 10:00:00,45.26,45.32,45.21,45.32,44842.0,34.8585,34.9047,34.82,34.9047,44842.0
2016-11-28 10:30:00,45.31,45.35,45.17,45.19,20854.0,34.897,34.9278,34.7892,34.8046,20854.0
2016-11-28 11:00:00,45.18,45.28,45.18,45.25,28702.0,34.7969,34.8739,34.7969,34.8508,28702.0
2016-11-28 11:30:00,45.25,45.27,45.21,45.22,42086.0,34.8508,34.8662,34.82,34.8277,42086.0
2016-11-28 12:00:00,45.23,45.26,45.22,45.25,51137.0,34.8354,34.8585,34.8277,34.8508,51137.0
2016-11-28 12:30:00,45.26,45.28,45.25,45.26,78212.0,34.8585,34.8739,34.8508,34.8585,78212.0
2016-11-28 13:00:00,45.28,45.28,45.25,45.28,18548.0,34.8739,34.8739,34.8508,34.8739,18548.0
2016-11-28 13:30:00,45.28,45.31,45.27,45.31,11431.0,34.8739,34.897,34.8662,34.897,11431.0
2016-11-28 14:00:00,45.3,45.32,45.28,45.29,35538.0,34.8893,34.9047,34.8739,34.8816,35538.0
2016-11-28 14:30:00,45.29,45.3,45.27,45.28,114124.0,34.8816,34.8893,34.8662,34.8739,114124.0
2016-11-28 15:00:00,45.28,45.28,45.23,45.23,47895.0,34.8739,34.8739,34.8354,34.8354,47895.0
2016-11-28 15:30:00,45.23,45.25,45.19,45.2,56885.0,34.8354,34.8508,34.8046,34.8123,56885.0
2016-11-29 09:30:00,45.13,45.27,45.13,45.17,50056.0,34.7583,34.8662,34.7583,34.7892,50056.0
2016-11-29 10:00:00,45.18,45.35,45.17,45.3,19423.0,34.7969,34.9278,34.7892,34.8893,19423.0
2016-11-29 10:30:00,45.31,45.38,45.31,45.34,33282.0,34.897,34.9509,34.897,34.9201,33282.0
2016-11-29 11:00:00,45.35,45.35,45.27,45.32,29901.0,34.9278,34.9278,34.8662,34.9047,29901.0
2016-11-29 11:30:00,45.32,45.43,45.32,45.43,26494.0,34.9047,34.9894,34.9047,34.9894,26494.0
2016-11-29 12:00:00,45.43,45.44,45.39,45.42,16748.0,34.9894,34.9971,34.9586,34.9817,16748.0
2016-11-29 12:30:00,45.43,45.46,45.41,45.46,28272.0,34.9894,35.0125,34.974,35.0125,28272.0
2016-11-29 13:00:00,45.46,45.48,45.45,45.45,22162.0,35.0125,35.0279,35.0048,35.0048,22162.0
2016-11-29 13:30:00,45.46,45.49,45.45,45.49,47892.0,35.0125,35.0356,35.0048,35.0356,47892.0
2016-11-29 14:00:00,45.5,45.5,45.47,45.47,26673.0,35.0433,35.0433,35.0202,35.0202,26673.0
2016-11-29 14:30:00,45.48,45.5,45.47,45.48,24473.0,35.0279,35.0433,35.0202,35.0279,24473.0
2016-11-29 15:00:00,45.48,45.48,45.42,45.43,45572.0,35.0279,35.0279,34.9817,34.9894,45572.0
2016-11-29 15:30:00,45.43,45.44,45.39,45.42,44889.0,34.9894,34.9971,34.9586,34.9817,44889.0
2016-11-30 09:30:00,45.57,45.58,45.48,45.49,40970.0,35.0972,35.1049,35.0279,35.0356,40970.0
2016-11-30 10:00:00,45.48,45.49,45.42,45.44,24932.0,35.0279,35.0356,34.9817,34.9971,24932.0
2016-11-30 10:30:00,45.45,45.53,45.43,45.49,52762.0,35.0048,35.0664,34.9894,35.0356,52762.0
2016-11-30 11:00:00,45.49,45.5,45.38,45.38,60604.0,35.0356,35.0433,34.9509,34.9509,60604.0
2016-11-30 11:30:00,45.37,45.46,45.35,45.41,51042.0,34.9432,35.0125,34.9278,34.974,51042.0
2016-11-30 12:00:00,45.42,45.43,45.38,45.42,55293.0,34.9817,34.9894,34.9509,34.9817,55293.0
2016-11-30 12:30:00,45.43,45.47,45.43,45.45,28104.0,34.9894,35.0202,34.9894,35.0048,28104.0
2016-11-30 13:00:00,45.46,45.46,45.42,45.44,19786.0,35.0125,35.0125,34.9817,34.9971,19786.0
2016-11-30 13:30:00,45.44,45.47,45.44,45.46,18499.0,34.9971,35.0202,34.9971,35.0125,18499.0
2016-11-30 14:00:00,45.47,45.47,45.39,45.41,26067.0,35.0202,35.0202,34.9586,34.974,26067.0
2016-11-30 14:30:00,45.41,45.42,45.37,45.39,66806.0,34.974,34.9817,34.9432,34.9586,66806.0
2016-11-30 15:00:00,45.39,45.44,45.37,45.43,31001.0,34.9586,34.9971,34.9432,34.9894,31001.0
2016-11-30 15:30:00,45.42,45.45,45.37,45.37,96092.0,34.9817,35.0048,34.9432,34.9432,96092.0
2016-12-01 09:30:00,45.44,45.44,45.24,45.31,56076.0,34.9971,34.9971,34.8431,34.897,56076.0
2016-12-01 10:00:00,45.3,45.38,45.27,45.32,88177.0,34.8893,34.9509,34.8662,34.9047,88177.0
2016-12-01 10:30:00,45.31,45.34,45.26,45.32,124666.0,34.897,34.9201,34.8585,34.9047,124666.0
2016-12-01 11:00:00,45.32,45.36,45.3,45.35,46148.0,34.9047,34.9355,34.8893,34.9278,46148.0
2016-12-01 11:30:00,45.35,45.45,45.34,45.4,69163.0,34.9278,35.0048,34.9201,34.9663,69163.0
2016-12-01 12:00:00,45.4,45.41,45.32,45.33,51573.0,34.9663,34.974,34.9047,34.9124,51573.0
2016-12-01 12:30:00,45.34,45.36,45.28,45.28,65630.0,34.9201,34.9355,34.8739,34.8739,65630.0
2016-12-01 13:00:00,45.28,45.29,45.21,45.23,27890.0,34.8739,34.8816,34.82,34.8354,27890.0
2016-12-01 13:30:00,45.26,45.27,45.23,45.25,20765.0,34.8585,34.8662,34.8354,34.8508,20765.0
2016-12-01 14:00:00,45.26,45.32,45.24,45.3,22446.0,34.8585,34.9047,34.8431,34.8893,22446.0
2016-12-01 14:30:00,45.3,45.32,45.27,45.28,8622.0,34.8893,34.9047,34.8662,34.8739,8622.0
2016-12-01 15:00:00,45.27,45.28,45.2,45.2,148649.0,34.8662,34.8739,34.8123,34.8123,148649.0
2016-12-01 15:30:00,45.21,45.27,45.2,45.24,76283.0,34.82,34.8662,34.8123,34.8431,76283.0
2016-12-02 09:30:00,45.14,45.29,45.14,45.29,81251.0,34.766,34.8816,34.766,34.8816,81251.0
2016-12-02 10:00:00,45.31,45.39,45.31,45.35,32472.0,34.897,34.9586,34.897,34.9278,32472.0
2016-12-02 10:30:00,45.35,45.4,45.34,45.36,38321.0,34.9278,34.9663,34.9201,34.9355,38321.0
2016-12-02 11:00:00,45.36,45.45,45.36,45.41,26581.0,34.9355,35.0048,34.9355,34.974,26581.0
2016-12-02 11:30:00,45.4,45.41,45.34,45.37,20733.0,34.9663,34.974,34.9201,34.9432,20733.0
2016-12-02 12:00:00,45.36,45.38,45.33,45.37,34702.0,34.9355,34.9509,34.9124,34.9432,34702.0
2016-12-02 12:30:00,45.35,45.39,45.31,45.38,12201.0,34.9278,34.9586,34.897,34.9509,12201.0
2016-12-02 13:00:00,45.38,45.39,45.31,45.32,25170.0,34.9509,34.9586,34.897,34.9047,25170.0
2016-12-02 13:30:00,45.32,45.34,45.31,45.31,35533.0,34.9047,34.9201,34.897,34.897,35533.0
2016-12-02 14:00:00,45.31,45.32,45.28,45.32,43410.0,34.897,34.9047,34.8739,34.9047,43410.0
2016-12-02 14:30:00,45.31,45.33,45.3,45.3,80910.0,34.897,34.9124,34.8893,34.8893,80910.0
2016-12-02 15:00:00,45.31,45.35,45.31,45.35,42639.0,34.897,34.9278,34.897,34.9278,42639.0
2016-12-02 15:30:00,45.35,45.39,45.35,45.38,46725.0,34.9278,34.9586,34.9278,34.9509,46725.0
2016-12-05 09:30:00,45.51,45.66,45.44,45.63,217763.0,35.051,35.1665,34.9971,35.1434,217763.0
2016-12-05 10:00:00,45.64,45.67,45.59,45.62,28173.0,35.1511,35.1742,35.1126,35.1357,28173.0
2016-12-05 10:30:00,45.64,45.65,45.59,45.64,76037.0,35.1511,35.1588,35.1126,35.1511,76037.0
2016-12-05 11:00:00,45.64,45.69,45.62,45.67,36122.0,35.1511,35.1896,35.1357,35.1742,36122.0
2016-12-05 11:30:00,45.67,45.7,45.63,45.64,12378.0,35.1742,35.1974,35.1434,35.1511,12378.0
2016-12-05 12:00:00,45.65,45.68,45.62,45.65,9316.0,35.1588,35.1819,35.1357,35.1588,9316.0
2016-12-05 12:30:00,45.66,45.73,45.65,45.72,10890.0,35.1665,35.2205,35.1588,35.2128,10890.0
2016-12-05 13:00:00,45.72,45.8,45.72,45.75,15264.0,35.2128,35.2744,35.2128,35.2359,15264.0
2016-12-05 13:30:00,45.75,45.77,45.74,45.76,18968.0,35.2359,35.2513,35.2282,35.2436,18968.0
2016-12-05 14:00:00,45.75,45.77,45.71,45.74,32740.0,35.2359,35.2513,35.2051,35.2282,32740.0
2016-12-05 14:30:00,45.73,45.76,45.72,45.74,53630.0,35.2205,35.2436,35.2128,35.2282,53630.0
2016-12-05 15:00:00,45.73,45.75,45.71,45.75,21668.0,35.2205,35.2359,35.2051,35.2359,21668.0
2016-12-05 15:30:00,45.75,45.76,45.71,45.74,78420.0,35.2359,35.2436,35.2051,35.2282,78420.0
2016-12-06 09:30:00,45.78,45.78,45.72,45.73,76887.0,35.259,35.259,35.2128,35.2205,76887.0
2016-12-06 10:00:00,45.74,45.78,45.73,45.78,40278.0,35.2282,35.259,35.2205,35.259,40278.0
2016-12-06 10:30:00,45.78,45.87,45.78,45.84,54850.0,35.259,35.3283,35.259,35.3052,54850.0
2016-12-06 11:00:00,45.84,45.9,45.81,45.87,52479.0,35.3052,35.3514,35.2821,35.3283,52479.0
2016-12-06 11:30:00,45.87,45.93,45.86,45.92,62541.0,35.3283,35.3745,35.3206,35.3668,62541.0
2016-12-06 12:00:00,45.9,45.95,45.9,45.95,38558.0,35.3514,35.3899,35.3514,35.3899,38558.0
2016-12-06 12:30:00,45.96,45.96,45.91,45.93,14756.0,35.3976,35.3976,35.3591,35.3745,14756.0
2016-12-06 13:00:00,45.94,45.95,45.92,45.93,40574.0,35.3822,35.3899,35.3668,35.3745,40574.0
2016-12-06 13:30:00,45.92,45.93,45.91,45.93,20847.0,35.3668,35.3745,35.3591,35.3745,20847.0
2016-12-06 14:00:00,45.92,45.97,45.92,45.96,37082.0,35.3668,35.4053,35.3668,35.3976,37082.0
2016-12-06 14:30:00,45.95,46.02,45.95,46.01,144400.0,35.3899,35.4438,35.3899,35.4361,144400.0
2016-12-06 15:00:00,46.01,46.03,45.97,45.97,45733.0,35.4361,35.4515,35.4053,35.4053,45733.0
2016-12-06 15:30:00,45.97,46.01,45.96,45.99,77550.0,35.4053,35.4361,35.3976,35.4207,77550.0
2016-12-07 09:30:00,46.17,46.22,46.13,46.2,63891.0,35.5593,35.5978,35.5285,35.5824,63891.0
2016-12-07 10:00:00,46.2,46.33,46.2,46.33,36579.0,35.5824,35.6826,35.5824,35.6826,36579.0
2016-12-07 10:30:00,46.34,46.35,46.27,46.33,41730.0,35.6903,35.698,35.6364,35.6826,41730.0
2016-12-07 11:00:00,46.34,46.35,46.3,46.34,30452.0,35.6903,35.698,35.6595,35.6903,30452.0
2016-12-07 11:30:00,46.33,46.41,46.33,46.41,40150.0,35.6826,35.7442,35.6826,35.7442,40150.0
2016-12-07 12:00:00,46.41,46.41,46.37,46.39,37258.0,35.7442,35.7442,35.7134,35.7288,37258.0
2016-12-07 12:30:00,46.39,46.43,46.38,46.42,24726.0,35.7288,35.7596,35.7211,35.7519,24726.0
2016-12-07 13:00:00,46.42,46.53,46.42,46.5,58272.0,35.7519,35.8366,35.7519,35.8135,58272.0
2016-12-07 13:30:00,46.49,46.58,46.48,46.58,75687.0,35.8058,35.8751,35.7981,35.8751,75687.0
2016-12-07 14:00:00,46.58,46.6,46.55,46.57,118231.0,35.8751,35.8905,35.852,35.8674,118231.0
2016-12-07 14:30:00,46.57,46.6,46.56,46.59,63931.0,35.8674,35.8905,35.8597,35.8828,63931.0
2016-12-07 15:00:00,46.59,46.69,46.57,46.67,50899.0,35.8828,35.9598,35.8674,35.9444,50899.0
2016-12-07 15:30:00,46.66,46.69,46.59,46.62,92176.0,35.9367,35.9598,35.8828,35.9059,92176.0
2016-12-08 09:30:00,46.55,46.63,46.52,46.53,53066.0,35.852,35.9136,35.8289,35.8366,53066.0
2016-12-08 10:00:00,46.53,46.55,46.49,46.51,59668.0,35.8366,35.852,35.8058,35.8212,59668.0
2016-12-08 10:30:00,46.5,46.54,46.49,46.52,37387.0,35.8135,35.8443,35.8058,35.8289,37387.0
2016-12-08 11:00:00,46.52,46.59,46.51,46.58,31155.0,35.8289,35.8828,35.8212,35.8751,31155.0
2016-12-08 11:30:00,46.58,46.61,46.53,46.61,27327.0,35.8751,35.8982,35.8366,35.8982,27327.0
2016-12-08 12:00:00,46.6,46.67,46.6,46.66,22768.0,35.8905,35.9444,35.8905,35.9367,22768.0
2016-12-08 12:30:00,46.65,46.7,46.65,46.68,32576.0,35.929,35.9675,35.929,35.9521,32576.0
2016-12-08 13:00:00,46.68,46.7,46.67,46.69,91806.0,35.9521,35.9675,35.9444,35.9598,91806.0
2016-12-08 13:30:00,46.69,46.72,46.67,46.71,36156.0,35.9598,35.9829,35.9444,35.9752,36156.0
2016-12-08 14:00:00,46.7,46.72,46.64,46.65,33250.0,35.9675,35.9829,35.9213,35.929,33250.0
2016-12-08 14:30:00,46.65,46.67,46.62,46.66,34867.0,35.929,35.9444,35.9059,35.9367,34867.0
2016-12-08 15:00:00,46.66,46.71,46.64,46.67,293728.0,35.9367,35.9752,35.9213,35.9444,293728.0
2016-12-08 15:30:00,46.66,46.7,46.64,46.66,86277.0,35.9367,35.9675,35.9213,35.9367,86277.0
2016-12-09 09:30:00,46.64,46.67,46.6,46.63,46124.0,35.9213,35.9444,35.8905,35.9136,46124.0
2016-12-09 10:00:00,46.62,46.64,46.58,46.63,58203.0,35.9059,35.9213,35.8751,35.9136,58203.0
2016-12-09 10:30:00,46.67,46.69,46.62,46.64,48352.0,35.9444,35.9598,35.9059,35.9213,48352.0
2016-12-09 11:00:00,46.64,46.68,46.62,46.62,23922.0,35.9213,35.9521,35.9059,35.9059,23922.0
2016-12-09 11:30:00,46.64,46.69,46.63,46.66,53842.0,35.9213,35.9598,35.9136,35.9367,53842.0
2016-12-09 12:00:00,46.68,46.68,46.62,46.63,73981.0,35.9521,35.9521,35.9059,35.9136,73981.0
2016-12-09 12:30:00,46.63,46.68,46.62,46.66,22441.0,35.9136,35.9521,35.9059,35.9367,22441.0
2016-12-09 13:00:00,46.65,46.67,46.64,46.65,27691.0,35.929,35.9444,35.9213,35.929,27691.0
2016-12-09 13:30:00,46.66,46.68,46.65,46.67,12240.0,35.9367,35.9521,35.929,35.9444,12240.0
2016-12-09 14:00:00,46.69,46.7,46.66,46.66,25693.0,35.9598,35.9675,35.9367,35.9367,25693.0
2016-12-09 14:30:00,46.67,46.71,46.66,46.71,142652.0,35.9444,35.9752,35.9367,35.9752,142652.0
2016-12-09 15:00:00,46.71,46.75,46.69,46.75,78549.0,35.9752,36.006,35.9598,36.006,78549.0
2016-12-09 15:30:00,46.75,46.77,46.71,46.75,138405.0,36.006,36.0214,35.9752,36.006,138405.0
2016-12-12 09:30:00,46.64,46.72,46.6,46.71,49669.0,35.9213,35.9829,35.8905,35.9752,49669.0
2016-12-12 10:00:00,46.7,46.72,46.59,46.61,25182.0,35.9675,35.9829,35.8828,35.8982,25182.0
2016-12-12 10:30:00,46.61,46.66,46.6,46.61,36128.0,35.8982,35.9367,35.8905,35.8982,36128.0
2016-12-12 11:00:00,46.6,46.61,46.51,46.54,22974.0,35.8905,35.8982,35.8212,35.8443,22974.0
2016-12-12 11:30:00,46.54,46.56,46.52,46.55,44023.0,35.8443,35.8597,35.8289,35.852,44023.0
2016-12-12 12:00:00,46.54,46.56,46.48,46.55,28977.0,35.8443,35.8597,35.7981,35.852,28977.0
2016-12-12 12:30:00,46.56,46.6,46.55,46.56,20292.0,35.8597,35.8905,35.852,35.8597,20292.0
2016-12-12 13:00:00,46.56,46.58,46.54,46.57,14037.0,35.8597,35.8751,35.8443,35.8674,14037.0
2016-12-12 13:30:00,46.56,46.58,46.54,46.55,200889.0,35.8597,35.8751,35.8443,35.852,200889.0
2016-12-12 14:00:00,46.55,46.59,46.55,46.56,227863.0,35.852,35.8828,35.852,35.8597,227863.0
2016-12-12 14:30:00,46.56,46.56,46.52,46.53,53833.0,35.8597,35.8597,35.8289,35.8366,53833.0
2016-12-12 15:00:00,46.53,46.57,46.52,46.54,58441.0,35.8366,35.8674,35.8289,35.8443,58441.0
2016-12-12 15:30:00,46.53,46.57,46.53,46.57,93147.0,35.8366,35.8674,35.8366,35.8674,93147.0
2016-12-13 09:30:00,46.91,47.05,46.84,47.0,133114.0,36.1293,36.2371,36.0754,36.1986,133114.0
2016-12-13 10:00:00,47.0,47.0,46.94,46.96,45452.0,36.1986,36.1986,36.1524,36.1678,45452.0
2016-12-13 10:30:00,46.96,46.98,46.88,46.97,49354.0,36.1678,36.1832,36.1062,36.1755,49354.0
2016-12-13 11:00:00,46.97,47.06,46.94,47.05,88287.0,36.1755,36.2448,36.1524,36.2371,88287.0
2016-12-13 11:30:00,47.05,47.06,46.99,47.01,47563.0,36.2371,36.2448,36.1909,36.2063,47563.0
2016-12-13 12:00:00,47.01,47.04,47.0,47.02,46124.0,36.2063,36.2294,36.1986,36.214,46124.0
2016-12-13 12:30:00,47.02,47.06,47.01,47.04,16837.0,36.214,36.2448,36.2063,36.2294,16837.0
2016-12-13 13:00:00,47.04,47.1,47.04,47.09,24141.0,36.2294,36.2756,36.2294,36.2679,24141.0
2016-12-13 13:30:00,47.1,47.1,47.04,47.05,76781.0,36.2756,36.2756,36.2294,36.2371,76781.0
2016-12-13 14:00:00,47.05,47.06,47.01,47.02,153602.0,36.2371,36.2448,36.2063,36.214,153602.0
2016-12-13 14:30:00,47.02,47.05,47.01,47.04,82940.0,36.214,36.2371,36.2063,36.2294,82940.0
2016-12-13 15:00:00,47.04,47.07,47.04,47.05,45760.0,36.2294,36.2525,36.2294,36.2371,45760.0
2016-12-13 15:30:00,47.05,47.06,46.98,46.98,102051.0,36.2371,36.2448,36.1832,36.1832,102051.0
2016-12-14 09:30:00,46.9,46.9,46.85,46.86,67725.0,36.1216,36.1216,36.0831,36.0908,67725.0
2016-12-14 10:00:00,46.85,46.91,46.83,46.9,41305.0,36.0831,36.1293,36.0677,36.1216,41305.0
2016-12-14 10:30:00,46.93,46.94,46.88,46.88,26874.0,36.1447,36.1524,36.1062,36.1062,26874.0
2016-12-14 11:00:00,46.88,46.89,46.84,46.88,42971.0,36.1062,36.1139,36.0754,36.1062,42971.0
2016-12-14 11:30:00,46.86,46.87,46.8,46.83,16751.0,36.0908,36.0985,36.0446,36.0677,16751.0
2016-12-14 12:00:00,46.84,46.86,46.82,46.85,20060.0,36.0754,36.0908,36.06,36.0831,20060.0
2016-12-14 12:30:00,46.86,46.88,46.84,46.85,42480.0,36.0908,36.1062,36.0754,36.0831,42480.0
2016-12-14 13:00:00,46.86,46.88,46.82,46.87,27148.0,36.0908,36.1062,36.06,36.0985,27148.0
2016-12-14 13:30:00,46.87,46.88,46.83,46.85,33915.0,36.0985,36.1062,36.0677,36.0831,33915.0
2016-12-14 14:00:00,46.83,46.83,46.45,46.46,44370.0,36.0677,36.0677,35.775,35.7827,44370.0
2016-12-14 14:30:00,46.48,46.63,46.36,46.36,59126.0,35.7981,35.9136,35.7057,35.7057,59126.0
2016-12-14 15:00:00,46.35,46.42,46.22,46.27,130508.0,35.698,35.7519,35.5978,35.6364,130508.0
2016-12-14 15:30:00,46.27,46.38,46.11,46.18,179200.0,35.6364,35.7211,35.5131,35.567,179200.0
2016-12-15 09:30:00,45.9,46.06,45.9,46.05,109489.0,35.3514,35.4746,35.3514,35.4669,109489.0
2016-12-15 10:00:00,46.06,46.06,45.97,46.03,73657.0,35.4746,35.4746,35.4053,35.4515,73657.0
2016-12-15 10:30:00,46.04,46.1,46.03,46.04,20549.0,35.4592,35.5054,35.4515,35.4592,20549.0
2016-12-15 11:00:00,46.05,46.11,46.04,46.05,19366.0,35.4669,35.5131,35.4592,35.4669,19366.0
2016-12-15 11:30:00,46.03,46.07,45.98,46.0,43054.0,35.4515,35.4823,35.413,35.4284,43054.0
2016-12-15 12:00:00,46.02,46.09,46.01,46.08,89741.0,35.4438,35.4977,35.4361,35.49,89741.0
2016-12-15 12:30:00,46.07,46.12,46.06,46.12,19163.0,35.4823,35.5208,35.4746,35.5208,19163.0
2016-12-15 13:00:00,46.12,46.18,46.11,46.13,39351.0,35.5208,35.567,35.5131,35.5285,39351.0
2016-12-15 13:30:00,46.12,46.13,46.05,46.08,13436.0,35.5208,35.5285,35.4669,35.49,13436.0
2016-12-15 14:00:00,46.06,46.1,46.04,46.1,62648.0,35.4746,35.5054,35.4592,35.5054,62648.0
2016-12-15 14:30:00,46.12,46.15,46.11,46.12,35814.0,35.5208,35.5439,35.5131,35.5208,35814.0
2016-12-15 15:00:00,46.12,46.13,46.08,46.08,43290.0,35.5208,35.5285,35.49,35.49,43290.0
2016-12-15 15:30:00,46.09,46.14,46.09,46.11,65083.0,35.4977,35.5362,35.4977,35.5131,65083.0
2016-12-16 09:30:00,46.03,46.09,46.02,46.09,32533.0,35.4515,35.4977,35.4438,35.4977,32533.0
2016-12-16 10:00:00,46.11,46.12,46.08,46.09,40119.0,35.5131,35.5208,35.49,35.4977,40119.0
2016-12-16 10:30:00,46.1,46.1,46.05,46.07,63099.0,35.5054,35.5054,35.4669,35.4823,63099.0
2016-12-16 11:00:00,46.06,46.1,46.03,46.06,44104.0,35.4746,35.5054,35.4515,35.4746,44104.0
2016-12-16 11:30:00,46.06,46.19,46.05,46.19,49305.0,35.4746,35.5747,35.4669,35.5747,49305.0
2016-12-16 12:00:00,46.17,46.18,46.09,46.1,27144.0,35.5593,35.567,35.4977,35.5054,27144.0
2016-12-16 12:30:00,46.11,46.13,46.08,46.09,27476.0,35.5131,35.5285,35.49,35.4977,27476.0
2016-12-16 13:00:00,46.08,46.08,46.0,46.02,68930.0,35.49,35.49,35.4284,35.4438,68930.0
2016-12-16 13:30:00,46.02,46.03,46.0,46.03,36561.0,35.4438,35.4515,35.4284,35.4515,36561.0
2016-12-16 14:00:00,46.03,46.05,46.0,46.02,47496.0,35.4515,35.4669,35.4284,35.4438,47496.0
2016-12-16 14:30:00,46.02,46.03,46.0,46.01,36111.0,35.4438,35.4515,35.4284,35.4361,36111.0
2016-12-16 15:00:00,46.01,46.01,45.97,46.0,58269.0,35.4361,35.4361,35.4053,35.4284,58269.0
2016-12-16 15:30:00,46.0,46.04,45.98,46.04,136743.0,35.4284,35.4592,35.413,35.4592,136743.0
2016-12-19 09:30:00,46.1,46.12,46.04,46.08,54278.0,35.5054,35.5208,35.4592,35.49,54278.0
2016-12-19 10:00:00,46.08,46.12,46.07,46.1,209511.0,35.49,35.5208,35.4823,35.5054,209511.0
2016-12-19 10:30:00,46.1,46.12,46.08,46.12,63834.0,35.5054,35.5208,35.49,35.5208,63834.0
2016-12-19 11:00:00,46.11,46.14,46.1,46.14,62244.0,35.5131,35.5362,35.5054,35.5362,62244.0
2016-12-19 11:30:00,46.13,46.15,46.1,46.11,25678.0,35.5285,35.5439,35.5054,35.5131,25678.0
2016-12-19 12:00:00,46.08,46.13,46.08,46.11,26692.0,35.49,35.5285,35.49,35.5131,26692.0
2016-12-19 12:30:00,46.11,46.12,46.1,46.11,39668.0,35.5131,35.5208,35.5054,35.5131,39668.0
2016-12-19 13:00:00,46.13,46.14,46.08,46.11,70129.0,35.5285,35.5362,35.49,35.5131,70129.0
2016-12-19 13:30:00,46.1,46.1,46.01,46.07,27763.0,35.5054,35.5054,35.4361,35.4823,27763.0
2016-12-19 14:00:00,46.07,46.08,46.03,46.04,51518.0,35.4823,35.49,35.4515,35.4592,51518.0
2016-12-19 14:30:00,46.03,46.04,45.99,46.01,58463.0,35.4515,35.4592,35.4207,35.4361,58463.0
2016-12-19 15:00:00,46.0,46.03,45.97,46.0,80518.0,35.4284,35.4515,35.4053,35.4284,80518.0
2016-12-19 15:30:00,45.99,46.0,45.97,45.97,55179.0,35.4207,35.4284,35.4053,35.4053,55179.0
2016-12-20 09:30:00,45.68,45.69,45.61,45.66,49437.0,35.482,35.4898,35.4276,35.4665,49437.0
2016-12-20 10:00:00,45.66,45.69,45.64,45.67,27091.0,35.4665,35.4898,35.4509,35.4742,27091.0
2016-12-20 10:30:00,45.66,45.72,45.65,45.7,12788.0,35.4665,35.5131,35.4587,35.4975,12788.0
2016-12-20 11:00:00,45.7,45.71,45.67,45.69,97990.0,35.4975,35.5053,35.4742,35.4898,97990.0
2016-12-20 11:30:00,45.7,45.72,45.67,45.72,170882.0,35.4975,35.5131,35.4742,35.5131,170882.0
2016-12-20 12:00:00,45.72,45.74,45.7,45.72,166459.0,35.5131,35.5286,35.4975,35.5131,166459.0
2016-12-20 12:30:00,45.7,45.73,45.7,45.73,46076.0,35.4975,35.5208,35.4975,35.5208,46076.0
2016-12-20 13:00:00,45.74,45.76,45.72,45.73,21966.0,35.5286,35.5441,35.5131,35.5208,21966.0
2016-12-20 13:30:00,45.74,45.75,45.73,45.75,90991.0,35.5286,35.5364,35.5208,35.5364,90991.0
2016-12-20 14:00:00,45.75,45.75,45.72,45.74,31269.0,35.5364,35.5364,35.5131,35.5286,31269.0
2016-12-20 14:30:00,45.73,45.74,45.71,45.73,302687.0,35.5208,35.5286,35.5053,35.5208,302687.0
2016-12-20 15:00:00,45.73,45.74,45.71,45.73,382412.0,35.5208,35.5286,35.5053,35.5208,382412.0
2016-12-20 15:30:00,45.73,45.75,45.72,45.75,77234.0,35.5208,35.5364,35.5131,35.5364,77234.0
2016-12-21 09:30:00,45.73,45.78,45.73,45.76,44964.0,35.5208,35.5597,35.5208,35.5441,44964.0
2016-12-21 10:00:00,45.75,45.77,45.73,45.73,33001.0,35.5364,35.5519,35.5208,35.5208,33001.0
2016-12-21 10:30:00,45.74,45.75,45.69,45.69,119392.0,35.5286,35.5364,35.4898,35.4898,119392.0
2016-12-21 11:00:00,45.68,45.72,45.68,45.7,120893.0,35.482,35.5131,35.482,35.4975,120893.0
2016-12-21 11:30:00,45.7,45.71,45.67,45.68,22327.0,35.4975,35.5053,35.4742,35.482,22327.0
2016-12-21 12:00:00,45.68,45.72,45.68,45.7,46007.0,35.482,35.5131,35.482,35.4975,46007.0
2016-12-21 12:30:00,45.7,45.71,45.68,45.7,59449.0,35.4975,35.5053,35.482,35.4975,59449.0
2016-12-21 13:00:00,45.68,45.7,45.67,45.68,26414.0,35.482,35.4975,35.4742,35.482,26414.0
2016-12-21 13:30:00,45.69,45.72,45.68,45.69,88215.0,35.4898,35.5131,35.482,35.4898,88215.0
2016-12-21 14:00:00,45.67,45.71,45.67,45.7,28098.0,35.4742,35.5053,35.4742,35.4975,28098.0
2016-12-21 14:30:00,45.7,45.72,45.7,45.71,75877.0,35.4975,35.5131,35.4975,35.5053,75877.0
2016-12-21 15:00:00,45.71,45.72,45.69,45.7,101748.0,35.5053,35.5131,35.4898,35.4975,101748.0
2016-12-21 15:30:00,45.7,45.7,45.67,45.67,58400.0,35.4975,35.4975,35.4742,35.4742,58400.0
2016-12-22 09:30:00,45.58,45.58,45.47,45.5,178177.0,35.4043,35.4043,35.3189,35.3422,178177.0
2016-12-22 10:00:00,45.53,45.59,45.52,45.59,58103.0,35.3655,35.4121,35.3577,35.4121,58103.0
2016-12-22 10:30:00,45.58,45.59,45.51,45.51,14013.0,35.4043,35.4121,35.3499,35.3499,14013.0
2016-12-22 11:00:00,45.51,45.53,45.46,45.46,272537.0,35.3499,35.3655,35.3111,35.3111,272537.0
2016-12-22 11:30:00,45.46,45.49,45.45,45.47,256299.0,35.3111,35.3344,35.3033,35.3189,256299.0
2016-12-22 12:00:00,45.47,45.49,45.45,45.49,60881.0,35.3189,35.3344,35.3033,35.3344,60881.0
2016-12-22 12:30:00,45.48,45.5,45.48,45.49,55677.0,35.3266,35.3422,35.3266,35.3344,55677.0
2016-12-22 13:00:00,45.48,45.5,45.48,45.48,51349.0,35.3266,35.3422,35.3266,35.3266,51349.0
2016-12-22 13:30:00,45.48,45.52,45.48,45.5,83369.0,35.3266,35.3577,35.3266,35.3422,83369.0
2016-12-22 14:00:00,45.5,45.51,45.47,45.48,211441.0,35.3422,35.3499,35.3189,35.3266,211441.0
2016-12-22 14:30:00,45.49,45.5,45.48,45.48,82764.0,35.3344,35.3422,35.3266,35.3266,82764.0
2016-12-22 15:00:00,45.48,45.49,45.46,45.46,70321.0,35.3266,35.3344,35.3111,35.3111,70321.0
2016-12-22 15:30:00,45.46,45.48,45.43,45.46,168989.0,35.3111,35.3266,35.2878,35.3111,168989.0
2016-12-23 09:30:00,45.5,45.53,45.47,45.51,40637.0,35.3422,35.3655,35.3189,35.3499,40637.0
2016-12-23 10:00:00,45.51,45.54,45.5,45.54,44144.0,35.3499,35.3732,35.3422,35.3732,44144.0
2016-12-23 10:30:00,45.54,45.55,45.51,45.54,43969.0,35.3732,35.381,35.3499,35.3732,43969.0
2016-12-23 11:00:00,45.54,45.55,45.52,45.55,32652.0,35.3732,35.381,35.3577,35.381,32652.0
2016-12-23 11:30:00,45.54,45.57,45.53,45.57,27454.0,35.3732,35.3965,35.3655,35.3965,27454.0
2016-12-23 12:00:00,45.56,45.59,45.56,45.59,132748.0,35.3888,35.4121,35.3888,35.4121,132748.0
2016-12-23 12:30:00,45.58,45.59,45.56,45.56,23033.0,35.4043,35.4121,35.3888,35.3888,23033.0
2016-12-23 13:00:00,45.57,45.58,45.55,45.58,36871.0,35.3965,35.4043,35.381,35.4043,36871.0
2016-12-23 13:30:00,45.58,45.59,45.57,45.58,41270.0,35.4043,35.4121,35.3965,35.4043,41270.0
2016-12-23 14:00:00,45.57,45.59,45.57,45.58,34273.0,35.3965,35.4121,35.3965,35.4043,34273.0
2016-12-23 14:30:00,45.57,45.59,45.56,45.58,79236.0,35.3965,35.4121,35.3888,35.4043,79236.0
2016-12-23 15:00:00,45.58,45.58,45.56,45.57,44596.0,35.4043,35.4043,35.3888,35.3965,44596.0
2016-12-23 15:30:00,45.57,45.58,45.55,45.57,80831.0,35.3965,35.4043,35.381,35.3965,80831.0
2016-12-27 09:30:00,45.57,45.68,45.57,45.65,193247.0,35.3965,35.482,35.3965,35.4587,193247.0
2016-12-27 10:00:00,45.66,45.66,45.63,45.65,49369.0,35.4665,35.4665,35.4432,35.4587,49369.0
2016-12-27 10:30:00,45.64,45.66,45.64,45.65,26882.0,35.4509,35.4665,35.4509,35.4587,26882.0
2016-12-27 11:00:00,45.66,45.66,45.62,45.65,26843.0,35.4665,35.4665,35.4354,35.4587,26843.0
2016-12-27 11:30:00,45.64,45.65,45.61,45.62,40121.0,35.4509,35.4587,35.4276,35.4354,40121.0
2016-12-27 12:00:00,45.61,45.63,45.61,45.61,12340.0,35.4276,35.4432,35.4276,35.4276,12340.0
2016-12-27 12:30:00,45.61,45.64,45.61,45.61,39693.0,35.4276,35.4509,35.4276,35.4276,39693.0
2016-12-27 13:00:00,45.62,45.63,45.6,45.62,27546.0,35.4354,35.4432,35.4198,35.4354,27546.0
2016-12-27 13:30:00,45.62,45.64,45.61,45.63,71471.0,35.4354,35.4509,35.4276,35.4432,71471.0
2016-12-27 14:00:00,45.63,45.65,45.61,45.64,24045.0,35.4432,35.4587,35.4276,35.4509,24045.0
2016-12-27 14:30:00,45.64,45.65,45.63,45.65,59979.0,35.4509,35.4587,35.4432,35.4587,59979.0
2016-12-27 15:00:00,45.64,45.66,45.63,45.65,102773.0,35.4509,35.4665,35.4432,35.4587,102773.0
2016-12-27 15:30:00,45.66,45.66,45.58,45.58,182007.0,35.4665,35.4665,35.4043,35.4043,182007.0
2016-12-28 09:30:00,45.7,45.71,45.6,45.6,115635.0,35.4975,35.5053,35.4198,35.4198,115635.0
2016-12-28 10:00:00,45.61,45.66,45.59,45.65,117610.0,35.4276,35.4665,35.4121,35.4587,117610.0
2016-12-28 10:30:00,45.64,45.65,45.61,45.62,24224.0,35.4509,35.4587,35.4276,35.4354,24224.0
2016-12-28 11:00:00,45.62,45.67,45.62,45.67,65503.0,35.4354,35.4742,35.4354,35.4742,65503.0
2016-12-28 11:30:00,45.66,45.68,45.61,45.61,41069.0,35.4665,35.482,35.4276,35.4276,41069.0
2016-12-28 12:00:00,45.62,45.62,45.51,45.53,28272.0,35.4354,35.4354,35.3499,35.3655,28272.0
2016-12-28 12:30:00,45.52,45.54,45.5,45.53,51475.0,35.3577,35.3732,35.3422,35.3655,51475.0
2016-12-28 13:00:00,45.54,45.57,45.53,45.55,159879.0,35.3732,35.3965,35.3655,35.381,159879.0
2016-12-28 13:30:00,45.55,45.57,45.53,45.55,40833.0,35.381,35.3965,35.3655,35.381,40833.0
2016-12-28 14:00:00,45.54,45.57,45.52,45.54,211595.0,35.3732,35.3965,35.3577,35.3732,211595.0
2016-12-28 14:30:00,45.53,45.57,45.52,45.53,52907.0,35.3655,35.3965,35.3577,35.3655,52907.0
2016-12-28 15:00:00,45.55,45.59,45.53,45.58,151225.0,35.381,35.4121,35.3655,35.4043,151225.0
2016-12-28 15:30:00,45.57,45.58,45.53,45.53,150874.0,35.3965,35.4043,35.3655,35.3655,150874.0
2016-12-29 09:30:00,45.67,45.76,45.67,45.74,98517.0,35.4742,35.5441,35.4742,35.5286,98517.0
2016-12-29 10:00:00,45.75,45.78,45.74,45.75,25652.0,35.5364,35.5597,35.5286,35.5364,25652.0
2016-12-29 10:30:00,45.77,45.8,45.75,45.8,45999.0,35.5519,35.5752,35.5364,35.5752,45999.0
2016-12-29 11:00:00,45.79,45.82,45.75,45.82,36248.0,35.5674,35.5907,35.5364,35.5907,36248.0
2016-12-29 11:30:00,45.82,45.85,45.8,45.81,81776.0,35.5907,35.614,35.5752,35.583,81776.0
2016-12-29 12:00:00,45.81,45.82,45.76,45.81,38659.0,35.583,35.5907,35.5441,35.583,38659.0
2016-12-29 12:30:00,45.8,45.8,45.75,45.75,44354.0,35.5752,35.5752,35.5364,35.5364,44354.0
2016-12-29 13:00:00,45.76,45.78,45.76,45.77,19808.0,35.5441,35.5597,35.5441,35.5519,19808.0
2016-12-29 13:30:00,45.77,45.78,45.75,45.77,176341.0,35.5519,35.5597,35.5364,35.5519,176341.0
2016-12-29 14:00:00,45.79,45.84,45.79,45.83,47229.0,35.5674,35.6063,35.5674,35.5985,47229.0
2016-12-29 14:30:00,45.82,45.83,45.78,45.8,133562.0,35.5907,35.5985,35.5597,35.5752,133562.0
2016-12-29 15:00:00,45.81,45.81,45.79,45.8,49181.0,35.583,35.583,35.5674,35.5752,49181.0
2016-12-29 15:30:00,45.8,45.8,45.77,45.79,74047.0,35.5752,35.5752,35.5519,35.5674,74047.0
2016-12-30 09:30:00,46.08,46.13,45.98,46.0,50464.0,35.7927,35.8315,35.715,35.7305,50464.0
2016-12-30 10:00:00,45.98,46.02,45.96,45.99,24918.0,35.715,35.7461,35.6995,35.7228,24918.0
2016-12-30 10:30:00,46.0,46.04,45.98,46.03,41202.0,35.7305,35.7616,35.715,35.7539,41202.0
2016-12-30 11:00:00,46.02,46.04,45.98,45.98,52999.0,35.7461,35.7616,35.715,35.715,52999.0
2016-12-30 11:30:00,45.97,46.03,45.95,46.01,75046.0,35.7072,35.7539,35.6917,35.7383,75046.0
2016-12-30 12:00:00,46.0,46.01,45.93,45.94,53835.0,35.7305,35.7383,35.6762,35.6839,53835.0
2016-12-30 12:30:00,45.95,45.95,45.87,45.91,60530.0,35.6917,35.6917,35.6296,35.6606,60530.0
2016-12-30 13:00:00,45.91,45.92,45.88,45.89,50634.0,35.6606,35.6684,35.6373,35.6451,50634.0
2016-12-30 13:30:00,45.9,45.91,45.86,45.87,33573.0,35.6529,35.6606,35.6218,35.6296,33573.0
2016-12-30 14:00:00,45.87,45.88,45.82,45.82,55710.0,35.6296,35.6373,35.5907,35.5907,55710.0
2016-12-30 14:30:00,45.82,45.87,45.77,45.82,74685.0,35.5907,35.6296,35.5519,35.5907,74685.0
2016-12-30 15:00:00,45.81,45.87,45.8,45.87,34240.0,35.583,35.6296,35.5752,35.6296,34240.0
2016-12-30 15:30:00,45.87,45.88,45.8,45.85,101260.0,35.6296,35.6373,35.5752,35.614,101260.0
2017-01-03 09:30:00,46.15,46.22,46.13,46.21,126566.0,35.8471,35.9014,35.8315,35.8937,126566.0
2017-01-03 10:00:00,46.19,46.22,46.14,46.2,98026.0,35.8781,35.9014,35.8393,35.8859,98026.0
2017-01-03 10:30:00,46.2,46.21,46.12,46.12,44978.0,35.8859,35.8937,35.8238,35.8238,44978.0
2017-01-03 11:00:00,46.12,46.15,46.09,46.14,43461.0,35.8238,35.8471,35.8005,35.8393,43461.0
2017-01-03 11:30:00,46.15,46.17,46.09,46.12,45400.0,35.8471,35.8626,35.8005,35.8238,45400.0
2017-01-03 12:00:00,46.12,46.14,46.09,46.11,51217.0,35.8238,35.8393,35.8005,35.816,51217.0
2017-01-03 12:30:00,46.09,46.14,46.08,46.12,92695.0,35.8005,35.8393,35.7927,35.8238,92695.0
2017-01-03 13:00:00,46.13,46.16,46.11,46.14,44074.0,35.8315,35.8548,35.816,35.8393,44074.0
2017-01-03 13:30:00,46.15,46.15,46.09,46.1,19013.0,35.8471,35.8471,35.8005,35.8082,19013.0
2017-01-03 14:00:00,46.1,46.12,46.07,46.08,287652.0,35.8082,35.8238,35.7849,35.7927,287652.0
2017-01-03 14:30:00,46.08,46.12,46.06,46.12,79280.0,35.7927,35.8238,35.7772,35.8238,79280.0
2017-01-03 15:00:00,46.11,46.14,46.1,46.13,45008.0,35.816,35.8393,35.8082,35.8315,45008.0
2017-01-03 15:30:00,46.12,46.19,46.1,46.19,84350.0,35.8238,35.8781,35.8082,35.8781,84350.0
2017-01-04 09:30:00,46.47,46.5,46.41,46.48,58978.0,36.0956,36.1189,36.049,36.1034,58978.0
2017-01-04 10:00:00,46.49,46.5,46.45,46.45,93628.0,36.1112,36.1189,36.0801,36.0801,93628.0
2017-01-04 10:30:00,46.44,46.5,46.44,46.5,61137.0,36.0723,36.1189,36.0723,36.1189,61137.0
2017-01-04 11:00:00,46.5,46.57,46.49,46.57,45244.0,36.1189,36.1733,36.1112,36.1733,45244.0
2017-01-04 11:30:00,46.57,46.61,46.57,46.61,29890.0,36.1733,36.2044,36.1733,36.2044,29890.0
2017-01-04 12:00:00,46.61,46.62,46.58,46.59,29874.0,36.2044,36.2121,36.1811,36.1888,29874.0
2017-01-04 12:30:00,46.6,46.6,46.57,46.58,14872.0,36.1966,36.1966,36.1733,36.1811,14872.0
2017-01-04 13:00:00,46.58,46.6,46.57,46.59,130162.0,36.1811,36.1966,36.1733,36.1888,130162.0
2017-01-04 13:30:00,46.6,46.63,46.59,46.6,148367.0,36.1966,36.2199,36.1888,36.1966,148367.0
2017-01-04 14:00:00,46.61,46.68,46.58,46.61,99500.0,36.2044,36.2587,36.1811,36.2044,99500.0
2017-01-04 14:30:00,46.62,46.62,46.58,46.62,129379.0,36.2121,36.2121,36.1811,36.2121,129379.0
2017-01-04 15:00:00,46.62,46.65,46.61,46.64,64552.0,36.2121,36.2354,36.2044,36.2277,64552.0
2017-01-04 15:30:00,46.64,46.71,46.63,46.69,171753.0,36.2277,36.282,36.2199,36.2665,171753.0
2017-01-05 09:30:00,46.87,46.95,46.85,46.94,63763.0,36.4063,36.4685,36.3908,36.4607,63763.0
2017-01-05 10:00:00,46.95,47.08,46.94,47.08,35619.0,36.4685,36.5694,36.4607,36.5694,35619.0
2017-01-05 10:30:00,47.07,47.09,47.02,47.09,36741.0,36.5617,36.5772,36.5228,36.5772,36741.0
2017-01-05 11:00:00,47.07,47.09,47.01,47.04,42786.0,36.5617,36.5772,36.5151,36.5384,42786.0
2017-01-05 11:30:00,47.04,47.06,47.01,47.05,47114.0,36.5384,36.5539,36.5151,36.5461,47114.0
2017-01-05 12:00:00,47.05,47.09,47.03,47.08,37632.0,36.5461,36.5772,36.5306,36.5694,37632.0
2017-01-05 12:30:00,47.07,47.1,47.05,47.1,120914.0,36.5617,36.585,36.5461,36.585,120914.0
2017-01-05 13:00:00,47.11,47.15,47.1,47.11,102466.0,36.5927,36.6238,36.585,36.5927,102466.0
2017-01-05 13:30:00,47.11,47.11,47.09,47.1,32086.0,36.5927,36.5927,36.5772,36.585,32086.0
2017-01-05 14:00:00,47.09,47.13,47.09,47.13,112827.0,36.5772,36.6083,36.5772,36.6083,112827.0
2017-01-05 14:30:00,47.13,47.14,47.1,47.11,51579.0,36.6083,36.616,36.585,36.5927,51579.0
2017-01-05 15:00:00,47.1,47.13,47.1,47.12,40671.0,36.585,36.6083,36.585,36.6005,40671.0
2017-01-05 15:30:00,47.13,47.14,47.06,47.06,454767.0,36.6083,36.616,36.5539,36.5539,454767.0
2017-01-06 09:30:00,46.96,46.98,46.9,46.98,37654.0,36.4762,36.4918,36.4296,36.4918,37654.0
2017-01-06 10:00:00,46.99,47.01,46.95,46.95,32108.0,36.4995,36.5151,36.4685,36.4685,32108.0
2017-01-06 10:30:00,46.95,47.01,46.95,47.0,30372.0,36.4685,36.5151,36.4685,36.5073,30372.0
2017-01-06 11:00:00,46.99,47.01,46.97,46.99,45546.0,36.4995,36.5151,36.484,36.4995,45546.0
2017-01-06 11:30:00,46.99,47.01,46.96,46.98,31308.0,36.4995,36.5151,36.4762,36.4918,31308.0
2017-01-06 12:00:00,46.98,46.99,46.93,46.95,22282.0,36.4918,36.4995,36.4529,36.4685,22282.0
2017-01-06 12:30:00,46.96,46.99,46.95,46.98,29594.0,36.4762,36.4995,36.4685,36.4918,29594.0
2017-01-06 13:00:00,46.99,46.99,46.93,46.94,133469.0,36.4995,36.4995,36.4529,36.4607,133469.0
2017-01-06 13:30:00,46.94,46.96,46.9,46.9,120874.0,36.4607,36.4762,36.4296,36.4296,120874.0
2017-01-06 14:00:00,46.9,46.95,46.9,46.92,51181.0,36.4296,36.4685,36.4296,36.4452,51181.0
2017-01-06 14:30:00,46.91,46.94,46.9,46.93,74828.0,36.4374,36.4607,36.4296,36.4529,74828.0
2017-01-06 15:00:00,46.94,46.97,46.93,46.97,36558.0,36.4607,36.484,36.4529,36.484,36558.0
2017-01-06 15:30:00,46.97,47.02,46.96,46.97,151935.0,36.484,36.5228,36.4762,36.484,151935.0
2017-01-09 09:30:00,46.86,46.86,46.74,46.77,84421.0,36.3986,36.3986,36.3053,36.3286,84421.0
2017-01-09 10:00:00,46.77,46.77,46.74,46.76,43975.0,36.3286,36.3286,36.3053,36.3209,43975.0
2017-01-09 10:30:00,46.77,46.84,46.76,46.83,27310.0,36.3286,36.383,36.3209,36.3753,27310.0
2017-01-09 11:00:00,46.84,46.91,46.83,46.9,29649.0,36.383,36.4374,36.3753,36.4296,29649.0
2017-01-09 11:30:00,46.9,46.91,46.88,46.89,50057.0,36.4296,36.4374,36.4141,36.4219,50057.0
2017-01-09 12:00:00,46.88,46.91,46.87,46.88,74006.0,36.4141,36.4374,36.4063,36.4141,74006.0
2017-01-09 12:30:00,46.88,46.92,46.88,46.91,29592.0,36.4141,36.4452,36.4141,36.4374,29592.0
2017-01-09 13:00:00,46.92,46.93,46.88,46.89,12020.0,36.4452,36.4529,36.4141,36.4219,12020.0
2017-01-09 13:30:00,46.89,46.9,46.88,46.89,49651.0,36.4219,36.4296,36.4141,36.4219,49651.0
2017-01-09 14:00:00,46.89,46.89,46.86,46.87,32402.0,36.4219,36.4219,36.3986,36.4063,32402.0
2017-01-09 14:30:00,46.87,46.89,46.85,46.88,29700.0,36.4063,36.4219,36.3908,36.4141,29700.0
2017-01-09 15:00:00,46.89,46.89,46.85,46.88,52424.0,36.4219,36.4219,36.3908,36.4141,52424.0
2017-01-09 15:30:00,46.88,46.89,46.86,46.89,54832.0,36.4141,36.4219,36.3986,36.4219,54832.0
2017-01-10 09:30:00,46.97,47.01,46.92,46.99,71782.0,36.484,36.5151,36.4452,36.4995,71782.0
2017-01-10 10:00:00,46.99,47.02,46.96,46.99,30665.0,36.4995,36.5228,36.4762,36.4995,30665.0
2017-01-10 10:30:00,47.0,47.07,46.99,47.07,41863.0,36.5073,36.5617,36.4995,36.5617,41863.0
2017-01-10 11:00:00,47.07,47.1,47.05,47.06,46665.0,36.5617,36.585,36.5461,36.5539,46665.0
2017-01-10 11:30:00,47.07,47.08,47.04,47.07,63663.0,36.5617,36.5694,36.5384,36.5617,63663.0
2017-01-10 12:00:00,47.05,47.07,47.04,47.04,31811.0,36.5461,36.5617,36.5384,36.5384,31811.0
2017-01-10 12:30:00,47.04,47.05,47.01,47.02,15416.0,36.5384,36.5461,36.5151,36.5228,15416.0
2017-01-10 13:00:00,47.03,47.03,47.0,47.01,27276.0,36.5306,36.5306,36.5073,36.5151,27276.0
2017-01-10 13:30:00,47.01,47.02,46.96,46.97,82916.0,36.5151,36.5228,36.4762,36.484,82916.0
2017-01-10 14:00:00,46.96,46.96,46.94,46.95,86540.0,36.4762,36.4762,36.4607,36.4685,86540.0
2017-01-10 14:30:00,46.95,46.97,46.94,46.97,23638.0,36.4685,36.484,36.4607,36.484,23638.0
2017-01-10 15:00:00,46.96,46.99,46.96,46.99,18960.0,36.4762,36.4995,36.4762,36.4995,18960.0
2017-01-10 15:30:00,46.98,47.0,46.95,46.95,49631.0,36.4918,36.5073,36.4685,36.4685,49631.0
2017-01-11 09:30:00,46.97,46.99,46.9,46.99,157478.0,36.484,36.4995,36.4296,36.4995,157478.0
2017-01-11 10:00:00,46.98,46.98,46.86,46.88,55428.0,36.4918,36.4918,36.3986,36.4141,55428.0
2017-01-11 10:30:00,46.87,46.93,46.87,46.91,95825.0,36.4063,36.4529,36.4063,36.4374,95825.0
2017-01-11 11:00:00,46.91,46.96,46.89,46.93,92650.0,36.4374,36.4762,36.4219,36.4529,92650.0
2017-01-11 11:30:00,46.96,47.08,46.93,47.04,52830.0,36.4762,36.5694,36.4529,36.5384,52830.0
2017-01-11 12:00:00,47.05,47.09,46.96,47.06,81820.0,36.5461,36.5772,36.4762,36.5539,81820.0
2017-01-11 12:30:00,47.06,47.11,47.04,47.11,36284.0,36.5539,36.5927,36.5384,36.5927,36284.0
2017-01-11 13:00:00,47.13,47.28,47.12,47.22,67139.0,36.6083,36.7248,36.6005,36.6782,67139.0
2017-01-11 13:30:00,47.22,47.26,47.21,47.25,264576.0,36.6782,36.7093,36.6704,36.7015,264576.0
2017-01-11 14:00:00,47.26,47.28,47.22,47.25,58494.0,36.7093,36.7248,36.6782,36.7015,58494.0
2017-01-11 14:30:00,47.24,47.26,47.23,47.25,64534.0,36.6937,36.7093,36.686,36.7015,64534.0
2017-01-11 15:00:00,47.25,47.28,47.23,47.27,81346.0,36.7015,36.7248,36.686,36.717,81346.0
2017-01-11 15:30:00,47.27,47.31,47.26,47.31,49304.0,36.717,36.7481,36.7093,36.7481,49304.0
2017-01-12 09:30:00,47.45,47.45,47.35,47.36,93245.0,36.8568,36.8568,36.7792,36.7869,93245.0
2017-01-12 10:00:00,47.4,47.42,47.31,47.32,84773.0,36.818,36.8335,36.7481,36.7559,84773.0
2017-01-12 10:30:00,47.34,47.34,47.24,47.26,75023.0,36.7714,36.7714,36.6937,36.7093,75023.0
2017-01-12 11:00:00,47.25,47.28,47.2,47.27,30370.0,36.7015,36.7248,36.6627,36.717,30370.0
2017-01-12 11:30:00,47.28,47.29,47.25,47.27,35815.0,36.7248,36.7326,36.7015,36.717,35815.0
2017-01-12 12:00:00,47.27,47.32,47.25,47.31,100125.0,36.717,36.7559,36.7015,36.7481,100125.0
2017-01-12 12:30:00,47.31,47.35,47.31,47.33,76188.0,36.7481,36.7792,36.7481,36.7636,76188.0
2017-01-12 13:00:00,47.33,47.35,47.31,47.33,17567.0,36.7636,36.7792,36.7481,36.7636,17567.0
2017-01-12 13:30:00,47.33,47.37,47.32,47.35,40960.0,36.7636,36.7947,36.7559,36.7792,40960.0
2017-01-12 14:00:00,47.35,47.38,47.34,47.37,75780.0,36.7792,36.8025,36.7714,36.7947,75780.0
2017-01-12 14:30:00,47.37,47.39,47.34,47.35,50329.0,36.7947,36.8102,36.7714,36.7792,50329.0
2017-01-12 15:00:00,47.35,47.36,47.3,47.33,59151.0,36.7792,36.7869,36.7403,36.7636,59151.0
2017-01-12 15:30:00,47.32,47.39,47.32,47.36,119919.0,36.7559,36.8102,36.7559,36.7869,119919.0
2017-01-13 09:30:00,47.41,47.46,47.35,47.35,56391.0,36.8258,36.8646,36.7792,36.7792,56391.0
2017-01-13 10:00:00,47.36,47.41,47.34,47.41,176945.0,36.7869,36.8258,36.7714,36.8258,176945.0
2017-01-13 10:30:00,47.4,47.46,47.39,47.46,92170.0,36.818,36.8646,36.8102,36.8646,92170.0
2017-01-13 11:00:00,47.46,47.47,47.42,47.46,63972.0,36.8646,36.8724,36.8335,36.8646,63972.0
2017-01-13 11:30:00,47.46,47.5,47.46,47.49,16260.0,36.8646,36.8957,36.8646,36.8879,16260.0
2017-01-13 12:00:00,47.5,47.51,47.47,47.5,40480.0,36.8957,36.9034,36.8724,36.8957,40480.0
2017-01-13 12:30:00,47.5,47.51,47.48,47.49,30653.0,36.8957,36.9034,36.8801,36.8879,30653.0
2017-01-13 13:00:00,47.48,47.5,47.46,47.47,51232.0,36.8801,36.8957,36.8646,36.8724,51232.0
2017-01-13 13:30:00,47.48,47.49,47.44,47.46,113773.0,36.8801,36.8879,36.8491,36.8646,113773.0
2017-01-13 14:00:00,47.46,47.47,47.43,47.45,43956.0,36.8646,36.8724,36.8413,36.8568,43956.0
2017-01-13 14:30:00,47.46,47.49,47.45,47.48,72132.0,36.8646,36.8879,36.8568,36.8801,72132.0
2017-01-13 15:00:00,47.48,47.49,47.46,47.48,50082.0,36.8801,36.8879,36.8646,36.8801,50082.0
2017-01-13 15:30:00,47.48,47.53,47.47,47.51,117601.0,36.8801,36.919,36.8724,36.9034,117601.0
2017-01-17 09:30:00,47.46,47.48,47.34,47.41,76548.0,36.8646,36.8801,36.7714,36.8258,76548.0
2017-01-17 10:00:00,47.41,47.45,47.39,47.42,123245.0,36.8258,36.8568,36.8102,36.8335,123245.0
2017-01-17 10:30:00,47.43,47.45,47.41,47.42,32644.0,36.8413,36.8568,36.8258,36.8335,32644.0
2017-01-17 11:00:00,47.42,47.43,47.36,47.37,127092.0,36.8335,36.8413,36.7869,36.7947,127092.0
2017-01-17 11:30:00,47.37,47.41,47.35,47.4,32076.0,36.7947,36.8258,36.7792,36.818,32076.0
2017-01-17 12:00:00,47.4,47.42,47.38,47.4,28292.0,36.818,36.8335,36.8025,36.818,28292.0
2017-01-17 12:30:00,47.4,47.42,47.39,47.39,83267.0,36.818,36.8335,36.8102,36.8102,83267.0
2017-01-17 13:00:00,47.4,47.43,47.39,47.43,21573.0,36.818,36.8413,36.8102,36.8413,21573.0
2017-01-17 13:30:00,47.43,47.44,47.41,47.42,33196.0,36.8413,36.8491,36.8258,36.8335,33196.0
2017-01-17 14:00:00,47.43,47.45,47.38,47.39,47349.0,36.8413,36.8568,36.8025,36.8102,47349.0
2017-01-17 14:30:00,47.4,47.4,47.35,47.37,28097.0,36.818,36.818,36.7792,36.7947,28097.0
2017-01-17 15:00:00,47.36,47.37,47.34,47.37,20155.0,36.7869,36.7947,36.7714,36.7947,20155.0
2017-01-17 15:30:00,47.37,47.39,47.36,47.38,137850.0,36.7947,36.8102,36.7869,36.8025,137850.0
2017-01-18 09:30:00,47.31,47.31,47.23,47.3,98206.0,36.7481,36.7481,36.686,36.7403,98206.0
2017-01-18 10:00:00,47.3,47.32,47.27,47.3,22949.0,36.7403,36.7559,36.717,36.7403,22949.0
2017-01-18 10:30:00,47.3,47.32,47.29,47.31,65133.0,36.7403,36.7559,36.7326,36.7481,65133.0
2017-01-18 11:00:00,47.32,47.36,47.29,47.36,57831.0,36.7559,36.7869,36.7326,36.7869,57831.0
2017-01-18 11:30:00,47.35,47.35,47.25,47.26,92453.0,36.7792,36.7792,36.7015,36.7093,92453.0
2017-01-18 12:00:00,47.25,47.28,47.25,47.26,28254.0,36.7015,36.7248,36.7015,36.7093,28254.0
2017-01-18 12:30:00,47.26,47.27,47.22,47.23,26661.0,36.7093,36.717,36.6782,36.686,26661.0
2017-01-18 13:00:00,47.23,47.23,47.2,47.21,52099.0,36.686,36.686,36.6627,36.6704,52099.0
2017-01-18 13:30:00,47.2,47.22,47.17,47.18,25782.0,36.6627,36.6782,36.6393,36.6471,25782.0
2017-01-18 14:00:00,47.17,47.19,47.17,47.17,62287.0,36.6393,36.6549,36.6393,36.6393,62287.0
2017-01-18 14:30:00,47.17,47.18,47.14,47.18,27285.0,36.6393,36.6471,36.616,36.6471,27285.0
2017-01-18 15:00:00,47.18,47.18,47.07,47.09,100402.0,36.6471,36.6471,36.5617,36.5772,100402.0
2017-01-18 15:30:00,47.09,47.16,47.08,47.15,118491.0,36.5772,36.6316,36.5694,36.6238,118491.0
2017-01-19 09:30:00,47.15,47.2,47.06,47.08,29275.0,36.6238,36.6627,36.5539,36.5694,29275.0
2017-01-19 10:00:00,47.06,47.07,47.02,47.05,65984.0,36.5539,36.5617,36.5228,36.5461,65984.0
2017-01-19 10:30:00,47.05,47.07,47.01,47.04,56072.0,36.5461,36.5617,36.5151,36.5384,56072.0
2017-01-19 11:00:00,47.02,47.11,47.01,47.1,106222.0,36.5228,36.5927,36.5151,36.585,106222.0
2017-01-19 11:30:00,47.1,47.11,47.08,47.08,33897.0,36.585,36.5927,36.5694,36.5694,33897.0
2017-01-19 12:00:00,47.08,47.08,47.02,47.03,35477.0,36.5694,36.5694,36.5228,36.5306,35477.0
2017-01-19 12:30:00,47.04,47.05,46.99,47.05,126674.0,36.5384,36.5461,36.4995,36.5461,126674.0
2017-01-19 13:00:00,47.05,47.07,47.02,47.05,60694.0,36.5461,36.5617,36.5228,36.5461,60694.0
2017-01-19 13:30:00,47.05,47.06,47.01,47.02,127748.0,36.5461,36.5539,36.5151,36.5228,127748.0
2017-01-19 14:00:00,47.02,47.02,46.94,46.98,38744.0,36.5228,36.5228,36.4607,36.4918,38744.0
2017-01-19 14:30:00,46.98,47.07,46.98,47.05,149077.0,36.4918,36.5617,36.4918,36.5461,149077.0
2017-01-19 15:00:00,47.07,47.1,47.05,47.09,45086.0,36.5617,36.585,36.5461,36.5772,45086.0
2017-01-19 15:30:00,47.09,47.12,47.06,47.09,61584.0,36.5772,36.6005,36.5539,36.5772,61584.0
2017-01-20 09:30:00,47.2,47.26,47.2,47.22,31380.0,36.6627,36.7093,36.6627,36.6782,31380.0
2017-01-20 10:00:00,47.22,47.29,47.22,47.25,16191.0,36.6782,36.7326,36.6782,36.7015,16191.0
2017-01-20 10:30:00,47.26,47.27,47.24,47.27,37097.0,36.7093,36.717,36.6937,36.717,37097.0
2017-01-20 11:00:00,47.26,47.29,47.23,47.23,21969.0,36.7093,36.7326,36.686,36.686,21969.0
2017-01-20 11:30:00,47.25,47.27,47.24,47.26,13200.0,36.7015,36.717,36.6937,36.7093,13200.0
2017-01-20 12:00:00,47.26,47.26,47.17,47.21,42479.0,36.7093,36.7093,36.6393,36.6704,42479.0
2017-01-20 12:30:00,47.2,47.2,47.15,47.17,36668.0,36.6627,36.6627,36.6238,36.6393,36668.0
2017-01-20 13:00:00,47.18,47.22,47.17,47.21,28344.0,36.6471,36.6782,36.6393,36.6704,28344.0
2017-01-20 13:30:00,47.21,47.23,47.18,47.22,78685.0,36.6704,36.686,36.6471,36.6782,78685.0
2017-01-20 14:00:00,47.22,47.26,47.22,47.23,28654.0,36.6782,36.7093,36.6782,36.686,28654.0
2017-01-20 14:30:00,47.23,47.27,47.22,47.27,119666.0,36.686,36.717,36.6782,36.717,119666.0
2017-01-20 15:00:00,47.26,47.27,47.22,47.23,31761.0,36.7093,36.717,36.6782,36.686,31761.0
2017-01-20 15:30:00,47.22,47.31,47.22,47.31,46560.0,36.6782,36.7481,36.6782,36.7481,46560.0
2017-01-23 09:30:00,47.35,47.37,47.25,47.32,82874.0,36.7792,36.7947,36.7015,36.7559,82874.0
2017-01-23 10:00:00,47.33,47.37,47.29,47.3,16909.0,36.7636,36.7947,36.7326,36.7403,16909.0
2017-01-23 10:30:00,47.3,47.33,47.28,47.32,84283.0,36.7403,36.7636,36.7248,36.7559,84283.0
2017-01-23 11:00:00,47.32,47.33,47.29,47.32,81632.0,36.7559,36.7636,36.7326,36.7559,81632.0
2017-01-23 11:30:00,47.34,47.37,47.29,47.33,69184.0,36.7714,36.7947,36.7326,36.7636,69184.0
2017-01-23 12:00:00,47.33,47.33,47.29,47.31,46825.0,36.7636,36.7636,36.7326,36.7481,46825.0
2017-01-23 12:30:00,47.3,47.33,47.29,47.33,17415.0,36.7403,36.7636,36.7326,36.7636,17415.0
2017-01-23 13:00:00,47.33,47.37,47.32,47.37,32711.0,36.7636,36.7947,36.7559,36.7947,32711.0
2017-01-23 13:30:00,47.37,47.45,47.36,47.4,124758.0,36.7947,36.8568,36.7869,36.818,124758.0
2017-01-23 14:00:00,47.41,47.44,47.4,47.44,80684.0,36.8258,36.8491,36.818,36.8491,80684.0
2017-01-23 14:30:00,47.44,47.49,47.43,47.48,37733.0,36.8491,36.8879,36.8413,36.8801,37733.0
2017-01-23 15:00:00,47.48,47.5,47.46,47.49,26714.0,36.8801,36.8957,36.8646,36.8879,26714.0
2017-01-23 15:30:00,47.48,47.52,47.48,47.5,53296.0,36.8801,36.9112,36.8801,36.8957,53296.0
2017-01-24 09:30:00,47.53,47.62,47.52,47.62,34551.0,36.919,36.9889,36.9112,36.9889,34551.0
2017-01-24 10:00:00,47.62,47.64,47.59,47.6,17974.0,36.9889,37.0044,36.9656,36.9734,17974.0
2017-01-24 10:30:00,47.59,47.61,47.56,47.6,41941.0,36.9656,36.9811,36.9423,36.9734,41941.0
2017-01-24 11:00:00,47.6,47.63,47.58,47.61,62245.0,36.9734,36.9967,36.9578,36.9811,62245.0
2017-01-24 11:30:00,47.61,47.66,47.59,47.64,35461.0,36.9811,37.02,36.9656,37.0044,35461.0
2017-01-24 12:00:00,47.65,47.72,47.65,47.72,26176.0,37.0122,37.0666,37.0122,37.0666,26176.0
2017-01-24 12:30:00,47.72,47.73,47.71,47.71,71161.0,37.0666,37.0743,37.0588,37.0588,71161.0
2017-01-24 13:00:00,47.72,47.74,47.71,47.73,193399.0,37.0666,37.0821,37.0588,37.0743,193399.0
2017-01-24 13:30:00,47.73,47.78,47.72,47.76,73665.0,37.0743,37.1132,37.0666,37.0976,73665.0
2017-01-24 14:00:00,47.76,47.76,47.72,47.75,70446.0,37.0976,37.0976,37.0666,37.0899,70446.0
2017-01-24 14:30:00,47.74,47.78,47.74,47.76,62511.0,37.0821,37.1132,37.0821,37.0976,62511.0
2017-01-24 15:00:00,47.75,47.79,47.74,47.75,214364.0,37.0899,37.1209,37.0821,37.0899,214364.0
2017-01-24 15:30:00,47.75,47.77,47.72,47.72,180464.0,37.0899,37.1054,37.0666,37.0666,180464.0
2017-01-25 09:30:00,48.02,48.02,47.94,48.01,98260.0,37.2996,37.2996,37.2374,37.2918,98260.0
2017-01-25 10:00:00,48.01,48.06,48.01,48.05,33383.0,37.2918,37.3307,37.2918,37.3229,33383.0
2017-01-25 10:30:00,48.05,48.1,48.03,48.09,139542.0,37.3229,37.3617,37.3074,37.354,139542.0
2017-01-25 11:00:00,48.09,48.1,48.03,48.06,66234.0,37.354,37.3617,37.3074,37.3307,66234.0
2017-01-25 11:30:00,48.07,48.07,48.04,48.06,27390.0,37.3384,37.3384,37.3151,37.3307,27390.0
2017-01-25 12:00:00,48.06,48.08,48.05,48.06,77372.0,37.3307,37.3462,37.3229,37.3307,77372.0
2017-01-25 12:30:00,48.06,48.07,48.03,48.06,149382.0,37.3307,37.3384,37.3074,37.3307,149382.0
2017-01-25 13:00:00,48.07,48.1,48.05,48.1,42842.0,37.3384,37.3617,37.3229,37.3617,42842.0
2017-01-25 13:30:00,48.09,48.1,48.07,48.08,43545.0,37.354,37.3617,37.3384,37.3462,43545.0
2017-01-25 14:00:00,48.08,48.11,48.08,48.11,86148.0,37.3462,37.3695,37.3462,37.3695,86148.0
2017-01-25 14:30:00,48.1,48.12,48.09,48.12,88227.0,37.3617,37.3773,37.354,37.3773,88227.0
2017-01-25 15:00:00,48.12,48.17,48.1,48.17,68875.0,37.3773,37.4161,37.3617,37.4161,68875.0
2017-01-25 15:30:00,48.17,48.21,48.15,48.2,122423.0,37.4161,37.4472,37.4006,37.4394,122423.0
2017-01-26 09:30:00,48.15,48.16,48.08,48.14,79091.0,37.4006,37.4083,37.3462,37.3928,79091.0
2017-01-26 10:00:00,48.14,48.16,48.07,48.07,32364.0,37.3928,37.4083,37.3384,37.3384,32364.0
2017-01-26 10:30:00,48.08,48.09,48.01,48.02,39442.0,37.3462,37.354,37.2918,37.2996,39442.0
2017-01-26 11:00:00,48.02,48.03,47.98,48.01,45675.0,37.2996,37.3074,37.2685,37.2918,45675.0
2017-01-26 11:30:00,48.0,48.04,47.98,48.03,71215.0,37.2841,37.3151,37.2685,37.3074,71215.0
2017-01-26 12:00:00,48.03,48.08,48.01,48.04,43153.0,37.3074,37.3462,37.2918,37.3151,43153.0
2017-01-26 12:30:00,48.05,48.05,48.02,48.04,119261.0,37.3229,37.3229,37.2996,37.3151,119261.0
2017-01-26 13:00:00,48.05,48.08,48.04,48.05,40167.0,37.3229,37.3462,37.3151,37.3229,40167.0
2017-01-26 13:30:00,48.04,48.09,48.03,48.09,18847.0,37.3151,37.354,37.3074,37.354,18847.0
2017-01-26 14:00:00,48.07,48.12,48.07,48.12,45142.0,37.3384,37.3773,37.3384,37.3773,45142.0
2017-01-26 14:30:00,48.11,48.12,48.1,48.11,53400.0,37.3695,37.3773,37.3617,37.3695,53400.0
2017-01-26 15:00:00,48.09,48.09,48.04,48.08,48676.0,37.354,37.354,37.3151,37.3462,48676.0
2017-01-26 15:30:00,48.07,48.09,48.04,48.05,76133.0,37.3384,37.354,37.3151,37.3229,76133.0
2017-01-27 09:30:00,48.02,48.04,47.93,47.95,80252.0,37.2996,37.3151,37.2297,37.2452,80252.0
2017-01-27 10:00:00,47.96,47.99,47.95,47.97,18691.0,37.253,37.2763,37.2452,37.2607,18691.0
2017-01-27 10:30:00,47.97,48.0,47.95,47.95,14243.0,37.2607,37.2841,37.2452,37.2452,14243.0
2017-01-27 11:00:00,47.94,47.97,47.92,47.96,53089.0,37.2374,37.2607,37.2219,37.253,53089.0
2017-01-27 11:30:00,47.96,47.96,47.91,47.93,80128.0,37.253,37.253,37.2141,37.2297,80128.0
2017-01-27 12:00:00,47.92,47.93,47.9,47.92,72606.0,37.2219,37.2297,37.2064,37.2219,72606.0
2017-01-27 12:30:00,47.91,47.91,47.88,47.89,15219.0,37.2141,37.2141,37.1908,37.1986,15219.0
2017-01-27 13:00:00,47.88,47.92,47.86,47.92,31345.0,37.1908,37.2219,37.1753,37.2219,31345.0
2017-01-27 13:30:00,47.91,47.92,47.9,47.91,30394.0,37.2141,37.2219,37.2064,37.2141,30394.0
2017-01-27 14:00:00,47.91,47.94,47.91,47.94,15300.0,37.2141,37.2374,37.2141,37.2374,15300.0
2017-01-27 14:30:00,47.94,47.95,47.92,47.94,23074.0,37.2374,37.2452,37.2219,37.2374,23074.0
2017-01-27 15:00:00,47.95,47.95,47.92,47.93,44214.0,37.2452,37.2452,37.2219,37.2297,44214.0
2017-01-27 15:30:00,47.93,47.96,47.91,47.95,147878.0,37.2297,37.253,37.2141,37.2452,147878.0
2017-01-30 09:30:00,47.63,47.63,47.45,47.51,169193.0,36.9967,36.9967,36.8568,36.9034,169193.0
2017-01-30 10:00:00,47.48,47.51,47.45,47.5,27907.0,36.8801,36.9034,36.8568,36.8957,27907.0
2017-01-30 10:30:00,47.51,47.53,47.47,47.48,26439.0,36.9034,36.919,36.8724,36.8801,26439.0
2017-01-30 11:00:00,47.48,47.55,47.48,47.5,30564.0,36.8801,36.9345,36.8801,36.8957,30564.0
2017-01-30 11:30:00,47.5,47.57,47.5,47.53,34689.0,36.8957,36.95,36.8957,36.919,34689.0
2017-01-30 12:00:00,47.55,47.6,47.53,47.59,38695.0,36.9345,36.9734,36.919,36.9656,38695.0
2017-01-30 12:30:00,47.57,47.59,47.54,47.55,70526.0,36.95,36.9656,36.9267,36.9345,70526.0
2017-01-30 13:00:00,47.55,47.59,47.52,47.53,18754.0,36.9345,36.9656,36.9112,36.919,18754.0
2017-01-30 13:30:00,47.53,47.54,47.5,47.54,73160.0,36.919,36.9267,36.8957,36.9267,73160.0
2017-01-30 14:00:00,47.53,47.57,47.53,47.55,24942.0,36.919,36.95,36.919,36.9345,24942.0
2017-01-30 14:30:00,47.56,47.58,47.55,47.58,54307.0,36.9423,36.9578,36.9345,36.9578,54307.0
2017-01-30 15:00:00,47.57,47.58,47.54,47.57,44504.0,36.95,36.9578,36.9267,36.95,44504.0
2017-01-30 15:30:00,47.57,47.65,47.57,47.63,736092.0,36.95,37.0122,36.95,36.9967,736092.0
2017-01-31 09:30:00,47.73,47.79,47.66,47.77,64197.0,37.0743,37.1209,37.02,37.1054,64197.0
2017-01-31 10:00:00,47.77,47.77,47.67,47.73,79215.0,37.1054,37.1054,37.0277,37.0743,79215.0
2017-01-31 10:30:00,47.72,47.75,47.66,47.71,32507.0,37.0666,37.0899,37.02,37.0588,32507.0
2017-01-31 11:00:00,47.7,47.73,47.6,47.61,34498.0,37.051,37.0743,36.9734,36.9811,34498.0
2017-01-31 11:30:00,47.61,47.64,47.56,47.62,59568.0,36.9811,37.0044,36.9423,36.9889,59568.0
2017-01-31 12:00:00,47.62,47.65,47.61,47.61,22486.0,36.9889,37.0122,36.9811,36.9811,22486.0
2017-01-31 12:30:00,47.61,47.62,47.59,47.6,29683.0,36.9811,36.9889,36.9656,36.9734,29683.0
2017-01-31 13:00:00,47.61,47.62,47.56,47.62,77549.0,36.9811,36.9889,36.9423,36.9889,77549.0
2017-01-31 13:30:00,47.62,47.64,47.58,47.6,55340.0,36.9889,37.0044,36.9578,36.9734,55340.0
2017-01-31 14:00:00,47.59,47.68,47.58,47.68,45119.0,36.9656,37.0355,36.9578,37.0355,45119.0
2017-01-31 14:30:00,47.69,47.73,47.67,47.73,57226.0,37.0433,37.0743,37.0277,37.0743,57226.0
2017-01-31 15:00:00,47.73,47.75,47.71,47.72,71991.0,37.0743,37.0899,37.0588,37.0666,71991.0
2017-01-31 15:30:00,47.72,47.77,47.71,47.74,91694.0,37.0666,37.1054,37.0588,37.0821,91694.0
2017-02-01 09:30:00,48.04,48.04,47.95,47.96,92904.0,37.3151,37.3151,37.2452,37.253,92904.0
2017-02-01 10:00:00,47.95,47.96,47.83,47.84,134926.0,37.2452,37.253,37.152,37.1598,134926.0
2017-02-01 10:30:00,47.84,47.87,47.79,47.81,79256.0,37.1598,37.1831,37.1209,37.1365,79256.0
2017-02-01 11:00:00,47.81,47.87,47.8,47.81,44199.0,37.1365,37.1831,37.1287,37.1365,44199.0
2017-02-01 11:30:00,47.8,47.84,47.78,47.8,52779.0,37.1287,37.1598,37.1132,37.1287,52779.0
2017-02-01 12:00:00,47.82,47.83,47.78,47.82,77453.0,37.1442,37.152,37.1132,37.1442,77453.0
2017-02-01 12:30:00,47.82,47.85,47.81,47.84,34588.0,37.1442,37.1675,37.1365,37.1598,34588.0
2017-02-01 13:00:00,47.83,47.86,47.82,47.85,24324.0,37.152,37.1753,37.1442,37.1675,24324.0
2017-02-01 13:30:00,47.85,47.86,47.79,47.84,76308.0,37.1675,37.1753,37.1209,37.1598,76308.0
2017-02-01 14:00:00,47.83,47.99,47.83,47.98,82933.0,37.152,37.2763,37.152,37.2685,82933.0
2017-02-01 14:30:00,47.98,47.99,47.92,47.94,76031.0,37.2685,37.2763,37.2219,37.2374,76031.0
2017-02-01 15:00:00,47.95,47.96,47.93,47.95,69600.0,37.2452,37.253,37.2297,37.2452,69600.0
2017-02-01 15:30:00,47.95,47.98,47.88,47.89,102214.0,37.2452,37.2685,37.1908,37.1986,102214.0
2017-02-02 09:30:00,48.01,48.04,47.97,48.03,61841.0,37.2918,37.3151,37.2607,37.3074,61841.0
2017-02-02 10:00:00,48.02,48.03,47.99,47.99,35671.0,37.2996,37.3074,37.2763,37.2763,35671.0
2017-02-02 10:30:00,48.0,48.02,47.96,48.02,65646.0,37.2841,37.2996,37.253,37.2996,65646.0
2017-02-02 11:00:00,48.03,48.05,47.98,47.98,304669.0,37.3074,37.3229,37.2685,37.2685,304669.0
2017-02-02 11:30:00,47.98,47.99,47.9,47.9,63257.0,37.2685,37.2763,37.2064,37.2064,63257.0
2017-02-02 12:00:00,47.89,47.92,47.89,47.91,22992.0,37.1986,37.2219,37.1986,37.2141,22992.0
2017-02-02 12:30:00,47.91,47.96,47.91,47.95,25538.0,37.2141,37.253,37.2141,37.2452,25538.0
2017-02-02 13:00:00,47.96,47.97,47.94,47.94,61279.0,37.253,37.2607,37.2374,37.2374,61279.0
2017-02-02 13:30:00,47.94,47.98,47.94,47.96,25977.0,37.2374,37.2685,37.2374,37.253,25977.0
2017-02-02 14:00:00,47.96,47.96,47.89,47.89,33341.0,37.253,37.253,37.1986,37.1986,33341.0
2017-02-02 14:30:00,47.89,47.9,47.87,47.9,62563.0,37.1986,37.2064,37.1831,37.2064,62563.0
2017-02-02 15:00:00,47.9,47.96,47.89,47.96,37105.0,37.2064,37.253,37.1986,37.253,37105.0
2017-02-02 15:30:00,47.96,47.99,47.95,47.99,48754.0,37.253,37.2763,37.2452,37.2763,48754.0
2017-02-03 09:30:00,48.14,48.14,48.04,48.06,43940.0,37.3928,37.3928,37.3151,37.3307,43940.0
2017-02-03 10:00:00,48.06,48.25,48.06,48.22,46201.0,37.3307,37.4782,37.3307,37.4549,46201.0
2017-02-03 10:30:00,48.22,48.26,48.21,48.23,34870.0,37.4549,37.486,37.4472,37.4627,34870.0
2017-02-03 11:00:00,48.23,48.25,48.2,48.21,42504.0,37.4627,37.4782,37.4394,37.4472,42504.0
2017-02-03 11:30:00,48.21,48.22,48.19,48.22,34922.0,37.4472,37.4549,37.4316,37.4549,34922.0
2017-02-03 12:00:00,48.22,48.25,48.22,48.23,98013.0,37.4549,37.4782,37.4549,37.4627,98013.0
2017-02-03 12:30:00,48.23,48.25,48.23,48.25,59337.0,37.4627,37.4782,37.4627,37.4782,59337.0
2017-02-03 13:00:00,48.25,48.25,48.21,48.23,86900.0,37.4782,37.4782,37.4472,37.4627,86900.0
2017-02-03 13:30:00,48.23,48.24,48.16,48.17,52167.0,37.4627,37.4705,37.4083,37.4161,52167.0
2017-02-03 14:00:00,48.17,48.17,48.13,48.15,68677.0,37.4161,37.4161,37.385,37.4006,68677.0
2017-02-03 14:30:00,48.15,48.18,48.14,48.18,37878.0,37.4006,37.4239,37.3928,37.4239,37878.0
2017-02-03 15:00:00,48.17,48.19,48.16,48.17,50565.0,37.4161,37.4316,37.4083,37.4161,50565.0
2017-02-03 15:30:00,48.16,48.21,48.16,48.21,116379.0,37.4083,37.4472,37.4083,37.4472,116379.0
2017-02-06 09:30:00,47.88,47.89,47.82,47.87,115120.0,37.1908,37.1986,37.1442,37.1831,115120.0
2017-02-06 10:00:00,47.87,47.87,47.8,47.85,31137.0,37.1831,37.1831,37.1287,37.1675,31137.0
2017-02-06 10:30:00,47.83,47.83,47.79,47.8,54485.0,37.152,37.152,37.1209,37.1287,54485.0
2017-02-06 11:00:00,47.8,47.88,47.79,47.84,35340.0,37.1287,37.1908,37.1209,37.1598,35340.0
2017-02-06 11:30:00,47.84,47.85,47.79,47.8,25519.0,37.1598,37.1675,37.1209,37.1287,25519.0
2017-02-06 12:00:00,47.8,47.81,47.79,47.8,26456.0,37.1287,37.1365,37.1209,37.1287,26456.0
2017-02-06 12:30:00,47.79,47.81,47.78,47.78,39276.0,37.1209,37.1365,37.1132,37.1132,39276.0
2017-02-06 13:00:00,47.79,47.8,47.75,47.77,29950.0,37.1209,37.1287,37.0899,37.1054,29950.0
2017-02-06 13:30:00,47.76,47.82,47.74,47.82,89763.0,37.0976,37.1442,37.0821,37.1442,89763.0
2017-02-06 14:00:00,47.82,47.86,47.81,47.85,66137.0,37.1442,37.1753,37.1365,37.1675,66137.0
2017-02-06 14:30:00,47.85,47.87,47.83,47.83,61215.0,37.1675,37.1831,37.152,37.152,61215.0
2017-02-06 15:00:00,47.84,47.88,47.83,47.88,52204.0,37.1598,37.1908,37.152,37.1908,52204.0
2017-02-06 15:30:00,47.88,47.91,47.87,47.91,78892.0,37.1908,37.2141,37.1831,37.2141,78892.0
2017-02-07 09:30:00,47.85,47.88,47.82,47.82,34867.0,37.1675,37.1908,37.1442,37.1442,34867.0
2017-02-07 10:00:00,47.83,47.86,47.8,47.86,16019.0,37.152,37.1753,37.1287,37.1753,16019.0
2017-02-07 10:30:00,47.86,47.86,47.82,47.85,43285.0,37.1753,37.1753,37.1442,37.1675,43285.0
2017-02-07 11:00:00,47.85,47.87,47.81,47.81,28699.0,37.1675,37.1831,37.1365,37.1365,28699.0
2017-02-07 11:30:00,47.81,47.86,47.8,47.84,14404.0,37.1365,37.1753,37.1287,37.1598,14404.0
2017-02-07 12:00:00,47.84,47.86,47.83,47.84,18039.0,37.1598,37.1753,37.152,37.1598,18039.0
2017-02-07 12:30:00,47.83,47.85,47.78,47.79,19947.0,37.152,37.1675,37.1132,37.1209,19947.0
2017-02-07 13:00:00,47.78,47.86,47.78,47.84,26884.0,37.1132,37.1753,37.1132,37.1598,26884.0
2017-02-07 13:30:00,47.84,47.86,47.83,47.85,45664.0,37.1598,37.1753,37.152,37.1675,45664.0
2017-02-07 14:00:00,47.85,47.85,47.81,47.84,46171.0,37.1675,37.1675,37.1365,37.1598,46171.0
2017-02-07 14:30:00,47.84,47.85,47.82,47.85,36304.0,37.1598,37.1675,37.1442,37.1675,36304.0
2017-02-07 15:00:00,47.86,47.87,47.84,47.84,23395.0,37.1753,37.1831,37.1598,37.1598,23395.0
2017-02-07 15:30:00,47.84,47.86,47.83,47.86,65420.0,37.1598,37.1753,37.152,37.1753,65420.0
2017-02-08 09:30:00,47.9,47.9,47.78,47.81,69778.0,37.2064,37.2064,37.1132,37.1365,69778.0
2017-02-08 10:00:00,47.81,47.86,47.8,47.85,29919.0,37.1365,37.1753,37.1287,37.1675,29919.0
2017-02-08 10:30:00,47.83,47.95,47.83,47.95,46216.0,37.152,37.2452,37.152,37.2452,46216.0
2017-02-08 11:00:00,47.96,48.02,47.95,47.99,38460.0,37.253,37.2996,37.2452,37.2763,38460.0
2017-02-08 11:30:00,47.99,48.0,47.96,47.98,27464.0,37.2763,37.2841,37.253,37.2685,27464.0
2017-02-08 12:00:00,47.99,48.02,47.98,48.0,68625.0,37.2763,37.2996,37.2685,37.2841,68625.0
2017-02-08 12:30:00,48.0,48.01,47.98,48.0,30218.0,37.2841,37.2918,37.2685,37.2841,30218.0
2017-02-08 13:00:00,47.99,47.99,47.95,47.97,39308.0,37.2763,37.2763,37.2452,37.2607,39308.0
2017-02-08 13:30:00,47.96,47.99,47.95,47.98,60702.0,37.253,37.2763,37.2452,37.2685,60702.0
2017-02-08 14:00:00,47.98,48.01,47.97,47.99,47563.0,37.2685,37.2918,37.2607,37.2763,47563.0
2017-02-08 14:30:00,48.0,48.02,47.99,48.01,81613.0,37.2841,37.2996,37.2763,37.2918,81613.0
2017-02-08 15:00:00,48.0,48.03,47.99,48.03,39097.0,37.2841,37.3074,37.2763,37.3074,39097.0
2017-02-08 15:30:00,48.03,48.03,47.98,47.99,103119.0,37.3074,37.3074,37.2685,37.2763,103119.0
2017-02-09 09:30:00,48.04,48.12,48.04,48.06,51938.0,37.3151,37.3773,37.3151,37.3307,51938.0
2017-02-09 10:00:00,48.05,48.1,48.03,48.1,90998.0,37.3229,37.3617,37.3074,37.3617,90998.0
2017-02-09 10:30:00,48.1,48.14,48.06,48.13,21037.0,37.3617,37.3928,37.3307,37.385,21037.0
2017-02-09 11:00:00,48.12,48.2,48.1,48.2,58138.0,37.3773,37.4394,37.3617,37.4394,58138.0
2017-02-09 11:30:00,48.19,48.19,48.1,48.11,61051.0,37.4316,37.4316,37.3617,37.3695,61051.0
2017-02-09 12:00:00,48.11,48.16,48.11,48.14,23491.0,37.3695,37.4083,37.3695,37.3928,23491.0
2017-02-09 12:30:00,48.14,48.16,48.12,48.14,20223.0,37.3928,37.4083,37.3773,37.3928,20223.0
2017-02-09 13:00:00,48.14,48.16,48.12,48.16,28960.0,37.3928,37.4083,37.3773,37.4083,28960.0
2017-02-09 13:30:00,48.15,48.17,48.13,48.16,32612.0,37.4006,37.4161,37.385,37.4083,32612.0
2017-02-09 14:00:00,48.16,48.18,48.14,48.17,31905.0,37.4083,37.4239,37.3928,37.4161,31905.0
2017-02-09 14:30:00,48.17,48.19,48.16,48.17,72056.0,37.4161,37.4316,37.4083,37.4161,72056.0
2017-02-09 15:00:00,48.17,48.19,48.15,48.17,42942.0,37.4161,37.4316,37.4006,37.4161,42942.0
2017-02-09 15:30:00,48.16,48.17,48.15,48.15,76593.0,37.4083,37.4161,37.4006,37.4006,76593.0
2017-02-10 09:30:00,48.2,48.27,48.16,48.22,43424.0,37.4394,37.4938,37.4083,37.4549,43424.0
2017-02-10 10:00:00,48.23,48.27,48.22,48.26,36154.0,37.4627,37.4938,37.4549,37.486,36154.0
2017-02-10 10:30:00,48.26,48.3,48.25,48.3,44050.0,37.486,37.5171,37.4782,37.5171,44050.0
2017-02-10 11:00:00,48.3,48.35,48.27,48.35,58948.0,37.5171,37.5559,37.4938,37.5559,58948.0
2017-02-10 11:30:00,48.36,48.4,48.35,48.4,31425.0,37.5637,37.5948,37.5559,37.5948,31425.0
2017-02-10 12:00:00,48.39,48.39,48.37,48.38,48347.0,37.587,37.587,37.5714,37.5792,48347.0
2017-02-10 12:30:00,48.39,48.4,48.36,48.37,15484.0,37.587,37.5948,37.5637,37.5714,15484.0
2017-02-10 13:00:00,48.37,48.4,48.36,48.38,30311.0,37.5714,37.5948,37.5637,37.5792,30311.0
2017-02-10 13:30:00,48.4,48.42,48.38,48.38,43956.0,37.5948,37.6103,37.5792,37.5792,43956.0
2017-02-10 14:00:00,48.38,48.4,48.37,48.39,46804.0,37.5792,37.5948,37.5714,37.587,46804.0
2017-02-10 14:30:00,48.39,48.39,48.37,48.37,40292.0,37.587,37.587,37.5714,37.5714,40292.0
2017-02-10 15:00:00,48.38,48.38,48.37,48.37,27447.0,37.5792,37.5792,37.5714,37.5714,27447.0
2017-02-10 15:30:00,48.38,48.4,48.37,48.4,64652.0,37.5792,37.5948,37.5714,37.5948,64652.0
2017-02-13 09:30:00,48.6,48.6,48.55,48.55,102300.0,37.7501,37.7501,37.7113,37.7113,102300.0
2017-02-13 10:00:00,48.55,48.59,48.55,48.58,28031.0,37.7113,37.7423,37.7113,37.7346,28031.0
2017-02-13 10:30:00,48.57,48.58,48.54,48.58,28664.0,37.7268,37.7346,37.7035,37.7346,28664.0
2017-02-13 11:00:00,48.57,48.59,48.56,48.58,19136.0,37.7268,37.7423,37.719,37.7346,19136.0
2017-02-13 11:30:00,48.58,48.58,48.51,48.55,25793.0,37.7346,37.7346,37.6802,37.7113,25793.0
2017-02-13 12:00:00,48.54,48.58,48.54,48.57,60466.0,37.7035,37.7346,37.7035,37.7268,60466.0
2017-02-13 12:30:00,48.56,48.6,48.56,48.59,30692.0,37.719,37.7501,37.719,37.7423,30692.0
2017-02-13 13:00:00,48.59,48.63,48.58,48.62,50223.0,37.7423,37.7734,37.7346,37.7656,50223.0
2017-02-13 13:30:00,48.63,48.65,48.62,48.64,92761.0,37.7734,37.7889,37.7656,37.7812,92761.0
2017-02-13 14:00:00,48.63,48.66,48.62,48.64,30112.0,37.7734,37.7967,37.7656,37.7812,30112.0
2017-02-13 14:30:00,48.64,48.65,48.62,48.63,30046.0,37.7812,37.7889,37.7656,37.7734,30046.0
2017-02-13 15:00:00,48.63,48.64,48.61,48.62,28490.0,37.7734,37.7812,37.7579,37.7656,28490.0
2017-02-13 15:30:00,48.62,48.62,48.58,48.59,82553.0,37.7656,37.7656,37.7346,37.7423,82553.0
2017-02-14 09:30:00,48.47,48.49,48.46,48.48,49585.0,37.6491,37.6647,37.6414,37.6569,49585.0
2017-02-14 10:00:00,48.47,48.47,48.35,48.37,55853.0,37.6491,37.6491,37.5559,37.5714,55853.0
2017-02-14 10:30:00,48.36,48.37,48.24,48.3,43583.0,37.5637,37.5714,37.4705,37.5171,43583.0
2017-02-14 11:00:00,48.3,48.38,48.27,48.38,51577.0,37.5171,37.5792,37.4938,37.5792,51577.0
2017-02-14 11:30:00,48.37,48.38,48.34,48.37,41638.0,37.5714,37.5792,37.5481,37.5714,41638.0
2017-02-14 12:00:00,48.37,48.37,48.34,48.35,77844.0,37.5714,37.5714,37.5481,37.5559,77844.0
2017-02-14 12:30:00,48.35,48.45,48.34,48.45,32002.0,37.5559,37.6336,37.5481,37.6336,32002.0
2017-02-14 13:00:00,48.45,48.49,48.44,48.49,70611.0,37.6336,37.6647,37.6258,37.6647,70611.0
2017-02-14 13:30:00,48.49,48.53,48.49,48.52,52434.0,37.6647,37.6957,37.6647,37.688,52434.0
2017-02-14 14:00:00,48.51,48.55,48.5,48.53,57498.0,37.6802,37.7113,37.6724,37.6957,57498.0
2017-02-14 14:30:00,48.53,48.53,48.49,48.49,93486.0,37.6957,37.6957,37.6647,37.6647,93486.0
2017-02-14 15:00:00,48.5,48.52,48.49,48.51,54288.0,37.6724,37.688,37.6647,37.6802,54288.0
2017-02-14 15:30:00,48.51,48.55,48.51,48.55,52235.0,37.6802,37.7113,37.6802,37.7113,52235.0
2017-02-15 09:30:00,48.46,48.55,48.43,48.54,85685.0,37.6414,37.7113,37.6181,37.7035,85685.0
2017-02-15 10:00:00,48.54,48.63,48.53,48.61,31940.0,37.7035,37.7734,37.6957,37.7579,31940.0
2017-02-15 10:30:00,48.6,48.65,48.59,48.64,36077.0,37.7501,37.7889,37.7423,37.7812,36077.0
2017-02-15 11:00:00,48.64,48.72,48.64,48.72,65091.0,37.7812,37.8433,37.7812,37.8433,65091.0
2017-02-15 11:30:00,48.73,48.74,48.67,48.69,39191.0,37.8511,37.8588,37.8045,37.82,39191.0
2017-02-15 12:00:00,48.69,48.73,48.67,48.73,30123.0,37.82,37.8511,37.8045,37.8511,30123.0
2017-02-15 12:30:00,48.72,48.73,48.7,48.71,20311.0,37.8433,37.8511,37.8278,37.8355,20311.0
2017-02-15 13:00:00,48.71,48.73,48.68,48.71,19907.0,37.8355,37.8511,37.8122,37.8355,19907.0
2017-02-15 13:30:00,48.71,48.75,48.7,48.74,44023.0,37.8355,37.8666,37.8278,37.8588,44023.0
2017-02-15 14:00:00,48.74,48.75,48.73,48.75,30738.0,37.8588,37.8666,37.8511,37.8666,30738.0
2017-02-15 14:30:00,48.75,48.78,48.74,48.78,49649.0,37.8666,37.8899,37.8588,37.8899,49649.0
2017-02-15 15:00:00,48.77,48.82,48.77,48.8,70879.0,37.8822,37.921,37.8822,37.9055,70879.0
2017-02-15 15:30:00,48.8,48.82,48.79,48.82,54668.0,37.9055,37.921,37.8977,37.921,54668.0
2017-02-16 09:30:00,48.83,48.86,48.79,48.81,56200.0,37.9288,37.9521,37.8977,37.9132,56200.0
2017-02-16 10:00:00,48.8,48.84,48.8,48.82,50150.0,37.9055,37.9365,37.9055,37.921,50150.0
2017-02-16 10:30:00,48.83,48.86,48.79,48.8,61178.0,37.9288,37.9521,37.8977,37.9055,61178.0
2017-02-16 11:00:00,48.8,48.83,48.74,48.78,51462.0,37.9055,37.9288,37.8588,37.8899,51462.0
2017-02-16 11:30:00,48.78,48.8,48.76,48.78,22346.0,37.8899,37.9055,37.8744,37.8899,22346.0
2017-02-16 12:00:00,48.79,48.79,48.77,48.77,13548.0,37.8977,37.8977,37.8822,37.8822,13548.0
2017-02-16 12:30:00,48.78,48.83,48.77,48.8,31217.0,37.8899,37.9288,37.8822,37.9055,31217.0
2017-02-16 13:00:00,48.81,48.81,48.78,48.81,30871.0,37.9132,37.9132,37.8899,37.9132,30871.0
2017-02-16 13:30:00,48.8,48.81,48.79,48.81,49743.0,37.9055,37.9132,37.8977,37.9132,49743.0
2017-02-16 14:00:00,48.81,48.81,48.79,48.8,25533.0,37.9132,37.9132,37.8977,37.9055,25533.0
2017-02-16 14:30:00,48.81,48.83,48.8,48.83,26757.0,37.9132,37.9288,37.9055,37.9288,26757.0
2017-02-16 15:00:00,48.83,48.85,48.82,48.84,223585.0,37.9288,37.9443,37.921,37.9365,223585.0
2017-02-16 15:30:00,48.84,48.86,48.82,48.85,56428.0,37.9365,37.9521,37.921,37.9443,56428.0
2017-02-17 09:30:00,48.55,48.58,48.52,48.54,47734.0,37.7113,37.7346,37.688,37.7035,47734.0
2017-02-17 10:00:00,48.55,48.58,48.52,48.53,55050.0,37.7113,37.7346,37.688,37.6957,55050.0
2017-02-17 10:30:00,48.54,48.56,48.51,48.54,28219.0,37.7035,37.719,37.6802,37.7035,28219.0
2017-02-17 11:00:00,48.54,48.56,48.51,48.54,62018.0,37.7035,37.719,37.6802,37.7035,62018.0
2017-02-17 11:30:00,48.53,48.59,48.53,48.55,34631.0,37.6957,37.7423,37.6957,37.7113,34631.0
2017-02-17 12:00:00,48.56,48.6,48.55,48.59,62207.0,37.719,37.7501,37.7113,37.7423,62207.0
2017-02-17 12:30:00,48.58,48.62,48.57,48.62,53789.0,37.7346,37.7656,37.7268,37.7656,53789.0
2017-02-17 13:00:00,48.62,48.62,48.58,48.59,24717.0,37.7656,37.7656,37.7346,37.7423,24717.0
2017-02-17 13:30:00,48.59,48.62,48.59,48.61,43501.0,37.7423,37.7656,37.7423,37.7579,43501.0
2017-02-17 14:00:00,48.61,48.63,48.6,48.62,21010.0,37.7579,37.7734,37.7501,37.7656,21010.0
2017-02-17 14:30:00,48.63,48.66,48.62,48.64,54828.0,37.7734,37.7967,37.7656,37.7812,54828.0
2017-02-17 15:00:00,48.63,48.66,48.62,48.65,47534.0,37.7734,37.7967,37.7656,37.7889,47534.0
2017-02-17 15:30:00,48.65,48.67,48.64,48.66,129717.0,37.7889,37.8045,37.7812,37.7967,129717.0
2017-02-21 09:30:00,48.75,48.84,48.73,48.82,115475.0,37.8666,37.9365,37.8511,37.921,115475.0
2017-02-21 10:00:00,48.82,48.86,48.8,48.83,45715.0,37.921,37.9521,37.9055,37.9288,45715.0
2017-02-21 10:30:00,48.83,48.87,48.82,48.85,44558.0,37.9288,37.9598,37.921,37.9443,44558.0
2017-02-21 11:00:00,48.84,48.86,48.8,48.83,35549.0,37.9365,37.9521,37.9055,37.9288,35549.0
2017-02-21 11:30:00,48.82,48.84,48.8,48.83,49699.0,37.921,37.9365,37.9055,37.9288,49699.0
2017-02-21 12:00:00,48.83,48.86,48.83,48.86,37008.0,37.9288,37.9521,37.9288,37.9521,37008.0
2017-02-21 12:30:00,48.86,48.86,48.83,48.84,16543.0,37.9521,37.9521,37.9288,37.9365,16543.0
2017-02-21 13:00:00,48.83,48.85,48.81,48.85,17949.0,37.9288,37.9443,37.9132,37.9443,17949.0
2017-02-21 13:30:00,48.84,48.84,48.81,48.83,47875.0,37.9365,37.9365,37.9132,37.9288,47875.0
2017-02-21 14:00:00,48.82,48.87,48.82,48.87,21918.0,37.921,37.9598,37.921,37.9598,21918.0
2017-02-21 14:30:00,48.87,48.91,48.86,48.9,23811.0,37.9598,37.9909,37.9521,37.9831,23811.0
2017-02-21 15:00:00,48.89,48.91,48.89,48.91,45742.0,37.9754,37.9909,37.9754,37.9909,45742.0
2017-02-21 15:30:00,48.9,48.93,48.89,48.93,55303.0,37.9831,38.0064,37.9754,38.0064,55303.0
2017-02-22 09:30:00,48.74,48.77,48.7,48.71,64668.0,37.8588,37.8822,37.8278,37.8355,64668.0
2017-02-22 10:00:00,48.71,48.76,48.7,48.75,35232.0,37.8355,37.8744,37.8278,37.8666,35232.0
2017-02-22 10:30:00,48.75,48.87,48.73,48.83,81997.0,37.8666,37.9598,37.8511,37.9288,81997.0
2017-02-22 11:00:00,48.82,48.83,48.78,48.83,71326.0,37.921,37.9288,37.8899,37.9288,71326.0
2017-02-22 11:30:00,48.82,48.84,48.79,48.82,37377.0,37.921,37.9365,37.8977,37.921,37377.0
2017-02-22 12:00:00,48.81,48.84,48.8,48.82,36794.0,37.9132,37.9365,37.9055,37.921,36794.0
2017-02-22 12:30:00,48.82,48.83,48.8,48.82,26752.0,37.921,37.9288,37.9055,37.921,26752.0
2017-02-22 13:00:00,48.82,48.83,48.8,48.81,17256.0,37.921,37.9288,37.9055,37.9132,17256.0
2017-02-22 13:30:00,48.81,48.83,48.8,48.83,48476.0,37.9132,37.9288,37.9055,37.9288,48476.0
2017-02-22 14:00:00,48.83,48.93,48.79,48.92,45574.0,37.9288,38.0064,37.8977,37.9987,45574.0
2017-02-22 14:30:00,48.91,48.92,48.88,48.91,45545.0,37.9909,37.9987,37.9676,37.9909,45545.0
2017-02-22 15:00:00,48.9,48.94,48.89,48.93,61757.0,37.9831,38.0142,37.9754,38.0064,61757.0
2017-02-22 15:30:00,48.93,48.95,48.9,48.91,88321.0,38.0064,38.022,37.9831,37.9909,88321.0
2017-02-23 09:30:00,49.13,49.15,49.05,49.1,64661.0,38.1618,38.1773,38.0996,38.1385,64661.0
2017-02-23 10:00:00,49.11,49.11,49.01,49.02,71103.0,38.1462,38.1462,38.0686,38.0763,71103.0
2017-02-23 10:30:00,49.02,49.07,49.01,49.03,23967.0,38.0763,38.1152,38.0686,38.0841,23967.0
2017-02-23 11:00:00,49.04,49.06,48.93,48.96,39349.0,38.0919,38.1074,38.0064,38.0297,39349.0
2017-02-23 11:30:00,48.95,49.02,48.95,49.0,14991.0,38.022,38.0763,38.022,38.0608,14991.0
2017-02-23 12:00:00,49.0,49.05,48.99,49.04,41062.0,38.0608,38.0996,38.053,38.0919,41062.0
2017-02-23 12:30:00,49.04,49.08,49.01,49.02,32674.0,38.0919,38.1229,38.0686,38.0763,32674.0
2017-02-23 13:00:00,49.02,49.02,48.99,49.0,69739.0,38.0763,38.0763,38.053,38.0608,69739.0
2017-02-23 13:30:00,49.0,49.01,48.98,49.01,46077.0,38.0608,38.0686,38.0453,38.0686,46077.0
2017-02-23 14:00:00,49.0,49.02,48.99,49.02,46436.0,38.0608,38.0763,38.053,38.0763,46436.0
2017-02-23 14:30:00,49.02,49.04,49.01,49.03,42338.0,38.0763,38.0919,38.0686,38.0841,42338.0
2017-02-23 15:00:00,49.03,49.06,49.02,49.03,69655.0,38.0841,38.1074,38.0763,38.0841,69655.0
2017-02-23 15:30:00,49.02,49.03,48.97,49.0,72158.0,38.0763,38.0841,38.0375,38.0608,72158.0
2017-02-24 09:30:00,48.53,48.55,48.46,48.55,76021.0,37.6957,37.7113,37.6414,37.7113,76021.0
2017-02-24 10:00:00,48.57,48.58,48.49,48.52,183725.0,37.7268,37.7346,37.6647,37.688,183725.0
2017-02-24 10:30:00,48.52,48.58,48.51,48.54,24019.0,37.688,37.7346,37.6802,37.7035,24019.0
2017-02-24 11:00:00,48.56,48.6,48.55,48.59,15287.0,37.719,37.7501,37.7113,37.7423,15287.0
2017-02-24 11:30:00,48.59,48.59,48.55,48.55,16422.0,37.7423,37.7423,37.7113,37.7113,16422.0
2017-02-24 12:00:00,48.56,48.64,48.56,48.64,31017.0,37.719,37.7812,37.719,37.7812,31017.0
2017-02-24 12:30:00,48.63,48.64,48.56,48.56,17797.0,37.7734,37.7812,37.719,37.719,17797.0
2017-02-24 13:00:00,48.57,48.58,48.52,48.53,25195.0,37.7268,37.7346,37.688,37.6957,25195.0
2017-02-24 13:30:00,48.53,48.55,48.52,48.54,69753.0,37.6957,37.7113,37.688,37.7035,69753.0
2017-02-24 14:00:00,48.55,48.55,48.52,48.52,21527.0,37.7113,37.7113,37.688,37.688,21527.0
2017-02-24 14:30:00,48.54,48.54,48.5,48.52,20798.0,37.7035,37.7035,37.6724,37.688,20798.0
2017-02-24 15:00:00,48.53,48.53,48.5,48.52,44875.0,37.6957,37.6957,37.6724,37.688,44875.0
2017-02-24 15:30:00,48.53,48.6,48.52,48.59,43305.0,37.6957,37.7501,37.688,37.7423,43305.0
2017-02-27 09:30:00,48.52,48.53,48.43,48.5,100408.0,37.688,37.6957,37.6181,37.6724,100408.0
2017-02-27 10:00:00,48.51,48.56,48.49,48.56,14533.0,37.6802,37.719,37.6647,37.719,14533.0
2017-02-27 10:30:00,48.58,48.59,48.54,48.59,34838.0,37.7346,37.7423,37.7035,37.7423,34838.0
2017-02-27 11:00:00,48.59,48.62,48.58,48.6,34879.0,37.7423,37.7656,37.7346,37.7501,34879.0
2017-02-27 11:30:00,48.59,48.6,48.57,48.58,22272.0,37.7423,37.7501,37.7268,37.7346,22272.0
2017-02-27 12:00:00,48.57,48.61,48.57,48.59,61287.0,37.7268,37.7579,37.7268,37.7423,61287.0
2017-02-27 12:30:00,48.6,48.61,48.55,48.55,17230.0,37.7501,37.7579,37.7113,37.7113,17230.0
2017-02-27 13:00:00,48.56,48.57,48.53,48.53,27821.0,37.719,37.7268,37.6957,37.6957,27821.0
2017-02-27 13:30:00,48.54,48.54,48.51,48.52,30620.0,37.7035,37.7035,37.6802,37.688,30620.0
2017-02-27 14:00:00,48.53,48.53,48.49,48.52,31274.0,37.6957,37.6957,37.6647,37.688,31274.0
2017-02-27 14:30:00,48.51,48.53,48.51,48.53,13418.0,37.6802,37.6957,37.6802,37.6957,13418.0
2017-02-27 15:00:00,48.53,48.54,48.52,48.54,59474.0,37.6957,37.7035,37.688,37.7035,59474.0
2017-02-27 15:30:00,48.54,48.57,48.53,48.57,76541.0,37.7035,37.7268,37.6957,37.7268,76541.0
2017-02-28 09:30:00,48.52,48.53,48.47,48.49,70484.0,37.688,37.6957,37.6491,37.6647,70484.0
2017-02-28 10:00:00,48.5,48.57,48.49,48.55,20548.0,37.6724,37.7268,37.6647,37.7113,20548.0
2017-02-28 10:30:00,48.56,48.58,48.5,48.58,28643.0,37.719,37.7346,37.6724,37.7346,28643.0
2017-02-28 11:00:00,48.58,48.58,48.52,48.54,67785.0,37.7346,37.7346,37.688,37.7035,67785.0
2017-02-28 11:30:00,48.53,48.54,48.49,48.51,42122.0,37.6957,37.7035,37.6647,37.6802,42122.0
2017-02-28 12:00:00,48.51,48.51,48.42,48.43,46808.0,37.6802,37.6802,37.6103,37.6181,46808.0
2017-02-28 12:30:00,48.43,48.45,48.42,48.43,28249.0,37.6181,37.6336,37.6103,37.6181,28249.0
2017-02-28 13:00:00,48.43,48.46,48.42,48.44,55927.0,37.6181,37.6414,37.6103,37.6258,55927.0
2017-02-28 13:30:00,48.45,48.46,48.43,48.44,21913.0,37.6336,37.6414,37.6181,37.6258,21913.0
2017-02-28 14:00:00,48.45,48.45,48.41,48.45,12189.0,37.6336,37.6336,37.6025,37.6336,12189.0
2017-02-28 14:30:00,48.44,48.45,48.41,48.42,142077.0,37.6258,37.6336,37.6025,37.6103,142077.0
2017-02-28 15:00:00,48.43,48.44,48.39,48.39,49537.0,37.6181,37.6258,37.587,37.587,49537.0
2017-02-28 15:30:00,48.39,48.41,48.33,48.39,65352.0,37.587,37.6025,37.5404,37.587,65352.0
2017-03-01 09:30:00,48.76,48.8,48.73,48.8,60195.0,37.8744,37.9055,37.8511,37.9055,60195.0
2017-03-01 10:00:00,48.8,48.85,48.77,48.85,62511.0,37.9055,37.9443,37.8822,37.9443,62511.0
2017-03-01 10:30:00,48.85,48.88,48.81,48.87,63971.0,37.9443,37.9676,37.9132,37.9598,63971.0
2017-03-01 11:00:00,48.86,48.93,48.85,48.91,75410.0,37.9521,38.0064,37.9443,37.9909,75410.0
2017-03-01 11:30:00,48.91,48.98,48.9,48.94,29223.0,37.9909,38.0453,37.9831,38.0142,29223.0
2017-03-01 12:00:00,48.95,49.03,48.94,49.01,153303.0,38.022,38.0841,38.0142,38.0686,153303.0
2017-03-01 12:30:00,49.0,49.01,48.97,49.0,25998.0,38.0608,38.0686,38.0375,38.0608,25998.0
2017-03-01 13:00:00,49.0,49.01,48.98,49.01,130575.0,38.0608,38.0686,38.0453,38.0686,130575.0
2017-03-01 13:30:00,49.01,49.03,49.0,49.02,53246.0,38.0686,38.0841,38.0608,38.0763,53246.0
2017-03-01 14:00:00,49.03,49.05,48.98,49.03,32123.0,38.0841,38.0996,38.0453,38.0841,32123.0
2017-03-01 14:30:00,49.03,49.04,49.01,49.04,36181.0,38.0841,38.0919,38.0686,38.0919,36181.0
2017-03-01 15:00:00,49.03,49.04,49.0,49.02,43476.0,38.0841,38.0919,38.0608,38.0763,43476.0
2017-03-01 15:30:00,49.01,49.03,48.95,48.95,123502.0,38.0686,38.0841,38.022,38.022,123502.0
2017-03-02 09:30:00,48.7,48.72,48.66,48.66,38463.0,37.8278,37.8433,37.7967,37.7967,38463.0
2017-03-02 10:00:00,48.68,48.7,48.66,48.67,16716.0,37.8122,37.8278,37.7967,37.8045,16716.0
2017-03-02 10:30:00,48.66,48.7,48.65,48.67,37106.0,37.7967,37.8278,37.7889,37.8045,37106.0
2017-03-02 11:00:00,48.65,48.66,48.62,48.64,24381.0,37.7889,37.7967,37.7656,37.7812,24381.0
2017-03-02 11:30:00,48.64,48.64,48.59,48.61,55212.0,37.7812,37.7812,37.7423,37.7579,55212.0
2017-03-02 12:00:00,48.62,48.62,48.55,48.57,29988.0,37.7656,37.7656,37.7113,37.7268,29988.0
2017-03-02 12:30:00,48.56,48.59,48.56,48.58,24069.0,37.719,37.7423,37.719,37.7346,24069.0
2017-03-02 13:00:00,48.58,48.58,48.55,48.58,27018.0,37.7346,37.7346,37.7113,37.7346,27018.0
2017-03-02 13:30:00,48.58,48.58,48.53,48.56,40974.0,37.7346,37.7346,37.6957,37.719,40974.0
2017-03-02 14:00:00,48.56,48.57,48.52,48.56,70282.0,37.719,37.7268,37.688,37.719,70282.0
2017-03-02 14:30:00,48.56,48.59,48.56,48.58,41106.0,37.719,37.7423,37.719,37.7346,41106.0
2017-03-02 15:00:00,48.58,48.58,48.52,48.54,26351.0,37.7346,37.7346,37.688,37.7035,26351.0
2017-03-02 15:30:00,48.54,48.55,48.5,48.53,72187.0,37.7035,37.7113,37.6724,37.6957,72187.0
2017-03-03 09:30:00,48.61,48.63,48.54,48.54,43909.0,37.7579,37.7734,37.7035,37.7035,43909.0
2017-03-03 10:00:00,48.55,48.58,48.51,48.51,30423.0,37.7113,37.7346,37.6802,37.6802,30423.0
2017-03-03 10:30:00,48.52,48.63,48.5,48.59,24040.0,37.688,37.7734,37.6724,37.7423,24040.0
2017-03-03 11:00:00,48.6,48.6,48.55,48.55,12344.0,37.7501,37.7501,37.7113,37.7113,12344.0
2017-03-03 11:30:00,48.54,48.61,48.54,48.6,16811.0,37.7035,37.7579,37.7035,37.7501,16811.0
2017-03-03 12:00:00,48.6,48.62,48.57,48.59,15858.0,37.7501,37.7656,37.7268,37.7423,15858.0
2017-03-03 12:30:00,48.59,48.66,48.59,48.66,14913.0,37.7423,37.7967,37.7423,37.7967,14913.0
2017-03-03 13:00:00,48.65,48.73,48.57,48.64,83462.0,37.7889,37.8511,37.7268,37.7812,83462.0
2017-03-03 13:30:00,48.64,48.73,48.63,48.73,24723.0,37.7812,37.8511,37.7734,37.8511,24723.0
2017-03-03 14:00:00,48.74,48.79,48.72,48.76,27556.0,37.8588,37.8977,37.8433,37.8744,27556.0
2017-03-03 14:30:00,48.77,48.79,48.76,48.77,19531.0,37.8822,37.8977,37.8744,37.8822,19531.0
2017-03-03 15:00:00,48.76,48.78,48.73,48.77,26159.0,37.8744,37.8899,37.8511,37.8822,26159.0
2017-03-03 15:30:00,48.77,48.81,48.76,48.79,58797.0,37.8822,37.9132,37.8744,37.8977,58797.0
2017-03-06 09:30:00,48.67,48.67,48.56,48.63,81409.0,37.8045,37.8045,37.719,37.7734,81409.0
2017-03-06 10:00:00,48.62,48.65,48.56,48.59,26524.0,37.7656,37.7889,37.719,37.7423,26524.0
2017-03-06 10:30:00,48.58,48.58,48.55,48.56,20018.0,37.7346,37.7346,37.7113,37.719,20018.0
2017-03-06 11:00:00,48.55,48.61,48.54,48.58,32985.0,37.7113,37.7579,37.7035,37.7346,32985.0
2017-03-06 11:30:00,48.58,48.58,48.53,48.53,58198.0,37.7346,37.7346,37.6957,37.6957,58198.0
2017-03-06 12:00:00,48.53,48.57,48.53,48.56,20481.0,37.6957,37.7268,37.6957,37.719,20481.0
2017-03-06 12:30:00,48.57,48.58,48.55,48.56,20586.0,37.7268,37.7346,37.7113,37.719,20586.0
2017-03-06 13:00:00,48.56,48.62,48.56,48.61,60224.0,37.719,37.7656,37.719,37.7579,60224.0
2017-03-06 13:30:00,48.61,48.63,48.6,48.61,35031.0,37.7579,37.7734,37.7501,37.7579,35031.0
2017-03-06 14:00:00,48.62,48.63,48.61,48.63,44669.0,37.7656,37.7734,37.7579,37.7734,44669.0
2017-03-06 14:30:00,48.63,48.63,48.6,48.62,31535.0,37.7734,37.7734,37.7501,37.7656,31535.0
2017-03-06 15:00:00,48.62,48.65,48.62,48.64,25513.0,37.7656,37.7889,37.7656,37.7812,25513.0
2017-03-06 15:30:00,48.63,48.67,48.62,48.65,48675.0,37.7734,37.8045,37.7656,37.7889,48675.0
2017-03-07 09:30:00,48.56,48.56,48.45,48.47,81298.0,37.719,37.719,37.6336,37.6491,81298.0
2017-03-07 10:00:00,48.47,48.55,48.46,48.55,41693.0,37.6491,37.7113,37.6414,37.7113,41693.0
2017-03-07 10:30:00,48.55,48.58,48.53,48.56,49571.0,37.7113,37.7346,37.6957,37.719,49571.0
2017-03-07 11:00:00,48.57,48.58,48.52,48.52,36711.0,37.7268,37.7346,37.688,37.688,36711.0
2017-03-07 11:30:00,48.52,48.59,48.51,48.59,70028.0,37.688,37.7423,37.6802,37.7423,70028.0
2017-03-07 12:00:00,48.59,48.6,48.57,48.59,10694.0,37.7423,37.7501,37.7268,37.7423,10694.0
2017-03-07 12:30:00,48.59,48.62,48.59,48.61,18685.0,37.7423,37.7656,37.7423,37.7579,18685.0
2017-03-07 13:00:00,48.61,48.62,48.58,48.58,47107.0,37.7579,37.7656,37.7346,37.7346,47107.0
2017-03-07 13:30:00,48.59,48.59,48.54,48.55,24479.0,37.7423,37.7423,37.7035,37.7113,24479.0
2017-03-07 14:00:00,48.55,48.56,48.53,48.55,26354.0,37.7113,37.719,37.6957,37.7113,26354.0
2017-03-07 14:30:00,48.55,48.57,48.54,48.56,26378.0,37.7113,37.7268,37.7035,37.719,26378.0
2017-03-07 15:00:00,48.56,48.57,48.54,48.55,53154.0,37.719,37.7268,37.7035,37.7113,53154.0
2017-03-07 15:30:00,48.55,48.55,48.5,48.53,64450.0,37.7113,37.7113,37.6724,37.6957,64450.0
2017-03-08 09:30:00,48.51,48.52,48.46,48.48,80411.0,37.6802,37.688,37.6414,37.6569,80411.0
2017-03-08 10:00:00,48.5,48.5,48.43,48.47,29859.0,37.6724,37.6724,37.6181,37.6491,29859.0
2017-03-08 10:30:00,48.49,48.49,48.44,48.46,33161.0,37.6647,37.6647,37.6258,37.6414,33161.0
2017-03-08 11:00:00,48.45,48.47,48.41,48.43,68756.0,37.6336,37.6491,37.6025,37.6181,68756.0
2017-03-08 11:30:00,48.41,48.41,48.34,48.35,39687.0,37.6025,37.6025,37.5481,37.5559,39687.0
2017-03-08 12:00:00,48.35,48.37,48.32,48.35,36446.0,37.5559,37.5714,37.5326,37.5559,36446.0
2017-03-08 12:30:00,48.35,48.36,48.33,48.34,54569.0,37.5559,37.5637,37.5404,37.5481,54569.0
2017-03-08 13:00:00,48.33,48.4,48.33,48.4,34402.0,37.5404,37.5948,37.5404,37.5948,34402.0
2017-03-08 13:30:00,48.4,48.41,48.38,48.39,28081.0,37.5948,37.6025,37.5792,37.587,28081.0
2017-03-08 14:00:00,48.39,48.39,48.29,48.3,65700.0,37.587,37.587,37.5093,37.5171,65700.0
2017-03-08 14:30:00,48.31,48.35,48.29,48.34,52253.0,37.5248,37.5559,37.5093,37.5481,52253.0
2017-03-08 15:00:00,48.34,48.35,48.31,48.32,60745.0,37.5481,37.5559,37.5248,37.5326,60745.0
2017-03-08 15:30:00,48.32,48.32,48.23,48.25,156954.0,37.5326,37.5326,37.4627,37.4782,156954.0
2017-03-09 09:30:00,48.33,48.34,48.25,48.31,42024.0,37.5404,37.5481,37.4782,37.5248,42024.0
2017-03-09 10:00:00,48.31,48.36,48.27,48.28,39261.0,37.5248,37.5637,37.4938,37.5015,39261.0
2017-03-09 10:30:00,48.26,48.26,48.21,48.25,49565.0,37.486,37.486,37.4472,37.4782,49565.0
2017-03-09 11:00:00,48.25,48.27,48.23,48.27,81517.0,37.4782,37.4938,37.4627,37.4938,81517.0
2017-03-09 11:30:00,48.26,48.32,48.25,48.29,49297.0,37.486,37.5326,37.4782,37.5093,49297.0
2017-03-09 12:00:00,48.29,48.31,48.26,48.26,30919.0,37.5093,37.5248,37.486,37.486,30919.0
2017-03-09 12:30:00,48.28,48.29,48.26,48.28,18408.0,37.5015,37.5093,37.486,37.5015,18408.0
2017-03-09 13:00:00,48.28,48.31,48.27,48.28,23381.0,37.5015,37.5248,37.4938,37.5015,23381.0
2017-03-09 13:30:00,48.27,48.28,48.24,48.25,84304.0,37.4938,37.5015,37.4705,37.4782,84304.0
2017-03-09 14:00:00,48.25,48.26,48.16,48.19,242284.0,37.4782,37.486,37.4083,37.4316,242284.0
2017-03-09 14:30:00,48.19,48.22,48.17,48.22,52862.0,37.4316,37.4549,37.4161,37.4549,52862.0
2017-03-09 15:00:00,48.21,48.28,48.21,48.28,83852.0,37.4472,37.5015,37.4472,37.5015,83852.0
2017-03-09 15:30:00,48.28,48.33,48.28,48.32,78576.0,37.5015,37.5404,37.5015,37.5326,78576.0
2017-03-10 09:30:00,48.67,48.68,48.55,48.67,59018.0,37.8045,37.8122,37.7113,37.8045,59018.0
2017-03-10 10:00:00,48.67,48.69,48.62,48.64,82488.0,37.8045,37.82,37.7656,37.7812,82488.0
2017-03-10 10:30:00,48.63,48.65,48.59,48.61,106918.0,37.7734,37.7889,37.7423,37.7579,106918.0
2017-03-10 11:00:00,48.6,48.63,48.54,48.61,57731.0,37.7501,37.7734,37.7035,37.7579,57731.0
2017-03-10 11:30:00,48.61,48.63,48.58,48.61,24522.0,37.7579,37.7734,37.7346,37.7579,24522.0
2017-03-10 12:00:00,48.59,48.64,48.59,48.64,22631.0,37.7423,37.7812,37.7423,37.7812,22631.0
2017-03-10 12:30:00,48.63,48.64,48.56,48.57,56621.0,37.7734,37.7812,37.719,37.7268,56621.0
2017-03-10 13:00:00,48.58,48.59,48.54,48.57,44873.0,37.7346,37.7423,37.7035,37.7268,44873.0
2017-03-10 13:30:00,48.58,48.62,48.56,48.61,23745.0,37.7346,37.7656,37.719,37.7579,23745.0
2017-03-10 14:00:00,48.6,48.65,48.59,48.65,75303.0,37.7501,37.7889,37.7423,37.7889,75303.0
2017-03-10 14:30:00,48.64,48.68,48.64,48.67,39119.0,37.7812,37.8122,37.7812,37.8045,39119.0
2017-03-10 15:00:00,48.67,48.73,48.66,48.72,78454.0,37.8045,37.8511,37.7967,37.8433,78454.0
2017-03-10 15:30:00,48.73,48.74,48.7,48.71,131524.0,37.8511,37.8588,37.8278,37.8355,131524.0
2017-03-13 09:30:00,48.88,48.96,48.88,48.93,90557.0,37.9676,38.0297,37.9676,38.0064,90557.0
2017-03-13 10:00:00,48.94,48.97,48.93,48.96,42960.0,38.0142,38.0375,38.0064,38.0297,42960.0
2017-03-13 10:30:00,48.96,48.98,48.94,48.96,34458.0,38.0297,38.0453,38.0142,38.0297,34458.0
2017-03-13 11:00:00,48.96,48.96,48.94,48.94,42240.0,38.0297,38.0297,38.0142,38.0142,42240.0
2017-03-13 11:30:00,48.95,49.0,48.94,48.98,38525.0,38.022,38.0608,38.0142,38.0453,38525.0
2017-03-13 12:00:00,48.98,49.01,48.97,48.98,37805.0,38.0453,38.0686,38.0375,38.0453,37805.0
2017-03-13 12:30:00,48.98,48.99,48.96,48.98,45919.0,38.0453,38.053,38.0297,38.0453,45919.0
2017-03-13 13:00:00,48.98,48.98,48.96,48.97,13770.0,38.0453,38.0453,38.0297,38.0375,13770.0
2017-03-13 13:30:00,48.97,48.98,48.96,48.97,16285.0,38.0375,38.0453,38.0297,38.0375,16285.0
2017-03-13 14:00:00,48.98,48.98,48.94,48.98,23536.0,38.0453,38.0453,38.0142,38.0453,23536.0
2017-03-13 14:30:00,48.98,49.0,48.97,49.0,21046.0,38.0453,38.0608,38.0375,38.0608,21046.0
2017-03-13 15:00:00,49.0,49.01,48.98,49.0,41235.0,38.0608,38.0686,38.0453,38.0608,41235.0
2017-03-13 15:30:00,49.0,49.03,48.99,49.02,122664.0,38.0608,38.0841,38.053,38.0763,122664.0
2017-03-14 09:30:00,48.75,48.76,48.65,48.67,52547.0,37.8666,37.8744,37.7889,37.8045,52547.0
2017-03-14 10:00:00,48.66,48.69,48.62,48.65,40138.0,37.7967,37.82,37.7656,37.7889,40138.0
2017-03-14 10:30:00,48.64,48.69,48.62,48.69,64042.0,37.7812,37.82,37.7656,37.82,64042.0
2017-03-14 11:00:00,48.69,48.74,48.66,48.72,31066.0,37.82,37.8588,37.7967,37.8433,31066.0
2017-03-14 11:30:00,48.72,48.76,48.71,48.76,35391.0,37.8433,37.8744,37.8355,37.8744,35391.0
2017-03-14 12:00:00,48.76,48.76,48.69,48.72,49660.0,37.8744,37.8744,37.82,37.8433,49660.0
2017-03-14 12:30:00,48.72,48.73,48.68,48.69,21575.0,37.8433,37.8511,37.8122,37.82,21575.0
2017-03-14 13:00:00,48.69,48.71,48.66,48.7,27374.0,37.82,37.8355,37.7967,37.8278,27374.0
2017-03-14 13:30:00,48.71,48.71,48.68,48.69,13553.0,37.8355,37.8355,37.8122,37.82,13553.0
2017-03-14 14:00:00,48.68,48.68,48.65,48.68,25674.0,37.8122,37.8122,37.7889,37.8122,25674.0
2017-03-14 14:30:00,48.67,48.7,48.64,48.66,48262.0,37.8045,37.8278,37.7812,37.7967,48262.0
2017-03-14 15:00:00,48.66,48.68,48.65,48.68,29413.0,37.7967,37.8122,37.7889,37.8122,29413.0
2017-03-14 15:30:00,48.68,48.69,48.66,48.69,73199.0,37.8122,37.82,37.7967,37.82,73199.0
2017-03-15 09:30:00,48.82,48.84,48.78,48.82,34145.0,37.921,37.9365,37.8899,37.921,34145.0
2017-03-15 10:00:00,48.82,48.88,48.78,48.88,74349.0,37.921,37.9676,37.8899,37.9676,74349.0
2017-03-15 10:30:00,48.88,48.88,48.85,48.88,73165.0,37.9676,37.9676,37.9443,37.9676,73165.0
2017-03-15 11:00:00,48.88,48.91,48.86,48.89,33190.0,37.9676,37.9909,37.9521,37.9754,33190.0
2017-03-15 11:30:00,48.89,48.92,48.89,48.9,61817.0,37.9754,37.9987,37.9754,37.9831,61817.0
2017-03-15 12:00:00,48.9,48.93,48.89,48.9,14821.0,37.9831,38.0064,37.9754,37.9831,14821.0
2017-03-15 12:30:00,48.93,48.98,48.91,48.98,27535.0,38.0064,38.0453,37.9909,38.0453,27535.0
2017-03-15 13:00:00,48.97,48.98,48.93,48.94,45963.0,38.0375,38.0453,38.0064,38.0142,45963.0
2017-03-15 13:30:00,48.93,48.97,48.9,48.92,10137.0,38.0064,38.0375,37.9831,37.9987,10137.0
2017-03-15 14:00:00,48.95,49.33,48.95,49.26,149893.0,38.022,38.3171,38.022,38.2628,149893.0
2017-03-15 14:30:00,49.28,49.48,49.19,49.42,106865.0,38.2783,38.4336,38.2084,38.387,106865.0
2017-03-15 15:00:00,49.43,49.48,49.39,49.43,80243.0,38.3948,38.4336,38.3637,38.3948,80243.0
2017-03-15 15:30:00,49.42,49.5,49.42,49.48,148170.0,38.387,38.4492,38.387,38.4336,148170.0
2017-03-16 09:30:00,49.79,49.8,49.74,49.76,93771.0,38.6744,38.6822,38.6356,38.6511,93771.0
2017-03-16 10:00:00,49.78,49.81,49.71,49.75,56339.0,38.6667,38.69,38.6123,38.6434,56339.0
2017-03-16 10:30:00,49.76,49.79,49.73,49.74,96362.0,38.6511,38.6744,38.6278,38.6356,96362.0
2017-03-16 11:00:00,49.76,49.77,49.68,49.68,25473.0,38.6511,38.6589,38.589,38.589,25473.0
2017-03-16 11:30:00,49.68,49.74,49.66,49.74,26395.0,38.589,38.6356,38.5735,38.6356,26395.0
2017-03-16 12:00:00,49.74,49.78,49.69,49.78,37553.0,38.6356,38.6667,38.5968,38.6667,37553.0
2017-03-16 12:30:00,49.77,49.79,49.77,49.78,30352.0,38.6589,38.6744,38.6589,38.6667,30352.0
2017-03-16 13:00:00,49.79,49.79,49.74,49.74,38879.0,38.6744,38.6744,38.6356,38.6356,38879.0
2017-03-16 13:30:00,49.73,49.75,49.71,49.72,24250.0,38.6278,38.6434,38.6123,38.6201,24250.0
2017-03-16 14:00:00,49.72,49.75,49.7,49.71,18420.0,38.6201,38.6434,38.6045,38.6123,18420.0
2017-03-16 14:30:00,49.71,49.74,49.69,49.7,50221.0,38.6123,38.6356,38.5968,38.6045,50221.0
2017-03-16 15:00:00,49.7,49.74,49.67,49.74,63972.0,38.6045,38.6356,38.5812,38.6356,63972.0
2017-03-16 15:30:00,49.73,49.76,49.71,49.73,89733.0,38.6278,38.6511,38.6123,38.6278,89733.0
2017-03-17 09:30:00,49.82,49.82,49.76,49.79,59386.0,38.6977,38.6977,38.6511,38.6744,59386.0
2017-03-17 10:00:00,49.82,49.83,49.76,49.78,27034.0,38.6977,38.7055,38.6511,38.6667,27034.0
2017-03-17 10:30:00,49.79,49.79,49.72,49.73,47166.0,38.6744,38.6744,38.6201,38.6278,47166.0
2017-03-17 11:00:00,49.72,49.73,49.69,49.71,24334.0,38.6201,38.6278,38.5968,38.6123,24334.0
2017-03-17 11:30:00,49.71,49.72,49.68,49.72,77665.0,38.6123,38.6201,38.589,38.6201,77665.0
2017-03-17 12:00:00,49.72,49.76,49.72,49.75,77877.0,38.6201,38.6511,38.6201,38.6434,77877.0
2017-03-17 12:30:00,49.75,49.81,49.74,49.79,21398.0,38.6434,38.69,38.6356,38.6744,21398.0
2017-03-17 13:00:00,49.8,49.85,49.79,49.85,12434.0,38.6822,38.721,38.6744,38.721,12434.0
2017-03-17 13:30:00,49.85,49.86,49.82,49.84,16901.0,38.721,38.7288,38.6977,38.7133,16901.0
2017-03-17 14:00:00,49.83,49.88,49.83,49.86,24196.0,38.7055,38.7443,38.7055,38.7288,24196.0
2017-03-17 14:30:00,49.86,49.87,49.82,49.82,47535.0,38.7288,38.7366,38.6977,38.6977,47535.0
2017-03-17 15:00:00,49.83,49.84,49.81,49.83,82181.0,38.7055,38.7133,38.69,38.7055,82181.0
2017-03-17 15:30:00,49.82,49.83,49.77,49.78,77912.0,38.6977,38.7055,38.6589,38.6667,77912.0
2017-03-20 09:30:00,49.84,49.84,49.78,49.82,69739.0,38.7133,38.7133,38.6667,38.6977,69739.0
2017-03-20 10:00:00,49.82,49.95,49.81,49.92,26680.0,38.6977,38.7987,38.69,38.7754,26680.0
2017-03-20 10:30:00,49.92,49.97,49.89,49.95,76659.0,38.7754,38.8143,38.7521,38.7987,76659.0
2017-03-20 11:00:00,49.96,49.96,49.88,49.89,28246.0,38.8065,38.8065,38.7443,38.7521,28246.0
2017-03-20 11:30:00,49.87,49.95,49.86,49.93,18423.0,38.7366,38.7987,38.7288,38.7832,18423.0
2017-03-20 12:00:00,49.94,49.96,49.88,49.91,36093.0,38.7909,38.8065,38.7443,38.7676,36093.0
2017-03-20 12:30:00,49.9,49.92,49.87,49.88,110278.0,38.7599,38.7754,38.7366,38.7443,110278.0
2017-03-20 13:00:00,49.87,49.88,49.86,49.87,48789.0,38.7366,38.7443,38.7288,38.7366,48789.0
2017-03-20 13:30:00,49.87,49.88,49.77,49.8,38066.0,38.7366,38.7443,38.6589,38.6822,38066.0
2017-03-20 14:00:00,49.81,49.85,49.8,49.84,19080.0,38.69,38.721,38.6822,38.7133,19080.0
2017-03-20 14:30:00,49.84,49.86,49.79,49.83,17928.0,38.7133,38.7288,38.6744,38.7055,17928.0
2017-03-20 15:00:00,49.83,49.89,49.82,49.88,67542.0,38.7055,38.7521,38.6977,38.7443,67542.0
2017-03-20 15:30:00,49.89,49.91,49.85,49.86,83821.0,38.7521,38.7676,38.721,38.7288,83821.0
2017-03-21 09:30:00,50.2,50.23,50.13,50.17,120143.0,38.9929,39.0162,38.9385,38.9696,120143.0
2017-03-21 10:00:00,50.15,50.15,50.03,50.04,62712.0,38.9541,38.9541,38.8609,38.8686,62712.0
2017-03-21 10:30:00,50.02,50.05,49.91,49.92,34841.0,38.8531,38.8764,38.7676,38.7754,34841.0
2017-03-21 11:00:00,49.93,49.94,49.7,49.73,72110.0,38.7832,38.7909,38.6045,38.6278,72110.0
2017-03-21 11:30:00,49.74,49.74,49.6,49.7,20059.0,38.6356,38.6356,38.5269,38.6045,20059.0
2017-03-21 12:00:00,49.71,49.74,49.66,49.69,20131.0,38.6123,38.6356,38.5735,38.5968,20131.0
2017-03-21 12:30:00,49.69,49.71,49.62,49.65,107305.0,38.5968,38.6123,38.5424,38.5657,107305.0
2017-03-21 13:00:00,49.66,49.67,49.58,49.62,28693.0,38.5735,38.5812,38.5113,38.5424,28693.0
2017-03-21 13:30:00,49.63,49.64,49.5,49.52,22210.0,38.5502,38.5579,38.4492,38.4647,22210.0
2017-03-21 14:00:00,49.53,49.57,49.47,49.54,41863.0,38.4725,38.5036,38.4259,38.4802,41863.0
2017-03-21 14:30:00,49.54,49.6,49.51,49.56,26170.0,38.4802,38.5269,38.4569,38.4958,26170.0
2017-03-21 15:00:00,49.57,49.63,49.55,49.62,50559.0,38.5036,38.5502,38.488,38.5424,50559.0
2017-03-21 15:30:00,49.62,49.62,49.5,49.5,74962.0,38.5424,38.5424,38.4492,38.4492,74962.0
2017-03-22 09:30:00,49.39,49.44,49.32,49.36,42043.0,38.3637,38.4026,38.3094,38.3404,42043.0
2017-03-22 10:00:00,49.36,49.39,49.32,49.35,29086.0,38.3404,38.3637,38.3094,38.3327,29086.0
2017-03-22 10:30:00,49.34,49.45,49.29,49.45,46564.0,38.3249,38.4103,38.2861,38.4103,46564.0
2017-03-22 11:00:00,49.47,49.56,49.44,49.56,42694.0,38.4259,38.4958,38.4026,38.4958,42694.0
2017-03-22 11:30:00,49.56,49.57,49.53,49.56,46348.0,38.4958,38.5036,38.4725,38.4958,46348.0
2017-03-22 12:00:00,49.55,49.59,49.52,49.53,94164.0,38.488,38.5191,38.4647,38.4725,94164.0
2017-03-22 12:30:00,49.52,49.53,49.48,49.51,17553.0,38.4647,38.4725,38.4336,38.4569,17553.0
2017-03-22 13:00:00,49.51,49.54,49.47,49.54,25410.0,38.4569,38.4802,38.4259,38.4802,25410.0
2017-03-22 13:30:00,49.54,49.58,49.53,49.54,23267.0,38.4802,38.5113,38.4725,38.4802,23267.0
2017-03-22 14:00:00,49.55,49.57,49.53,49.55,34721.0,38.488,38.5036,38.4725,38.488,34721.0
2017-03-22 14:30:00,49.55,49.58,49.54,49.56,21801.0,38.488,38.5113,38.4802,38.4958,21801.0
2017-03-22 15:00:00,49.56,49.62,49.55,49.59,52194.0,38.4958,38.5424,38.488,38.5191,52194.0
2017-03-22 15:30:00,49.59,49.63,49.57,49.6,183385.0,38.5191,38.5502,38.5036,38.5269,183385.0
2017-03-23 09:30:00,49.54,49.59,49.51,49.55,80136.0,38.4802,38.5191,38.4569,38.488,80136.0
2017-03-23 10:00:00,49.56,49.58,49.52,49.56,22460.0,38.4958,38.5113,38.4647,38.4958,22460.0
2017-03-23 10:30:00,49.56,49.7,49.56,49.69,11914.0,38.4958,38.6045,38.4958,38.5968,11914.0
2017-03-23 11:00:00,49.69,49.77,49.69,49.71,26087.0,38.5968,38.6589,38.5968,38.6123,26087.0
2017-03-23 11:30:00,49.71,49.75,49.69,49.74,13985.0,38.6123,38.6434,38.5968,38.6356,13985.0
2017-03-23 12:00:00,49.75,49.8,49.73,49.78,26727.0,38.6434,38.6822,38.6278,38.6667,26727.0
2017-03-23 12:30:00,49.78,49.82,49.75,49.81,27068.0,38.6667,38.6977,38.6434,38.69,27068.0
2017-03-23 13:00:00,49.82,49.82,49.7,49.7,30727.0,38.6977,38.6977,38.6045,38.6045,30727.0
2017-03-23 13:30:00,49.7,49.76,49.69,49.74,11604.0,38.6045,38.6511,38.5968,38.6356,11604.0
2017-03-23 14:00:00,49.74,49.76,49.72,49.74,44284.0,38.6356,38.6511,38.6201,38.6356,44284.0
2017-03-23 14:30:00,49.73,49.79,49.72,49.76,100494.0,38.6278,38.6744,38.6201,38.6511,100494.0
2017-03-23 15:00:00,49.75,49.75,49.66,49.67,72861.0,38.6434,38.6434,38.5735,38.5812,72861.0
2017-03-23 15:30:00,49.67,49.7,49.62,49.7,109607.0,38.5812,38.6045,38.5424,38.6045,109607.0
2017-03-24 09:30:00,49.68,49.69,49.64,49.65,42285.0,38.7131,38.7209,38.682,38.6898,42285.0
2017-03-24 10:00:00,49.66,49.69,49.64,49.68,19533.0,38.6976,38.7209,38.682,38.7131,19533.0
2017-03-24 10:30:00,49.68,49.75,49.67,49.73,54422.0,38.7131,38.7677,38.7054,38.7521,54422.0
2017-03-24 11:00:00,49.74,49.74,49.69,49.7,10370.0,38.7599,38.7599,38.7209,38.7287,10370.0
2017-03-24 11:30:00,49.72,49.77,49.72,49.75,17994.0,38.7443,38.7833,38.7443,38.7677,17994.0
2017-03-24 12:00:00,49.75,49.77,49.7,49.75,40127.0,38.7677,38.7833,38.7287,38.7677,40127.0
2017-03-24 12:30:00,49.79,49.79,49.74,49.76,25839.0,38.7989,38.7989,38.7599,38.7755,25839.0
2017-03-24 13:00:00,49.77,49.78,49.73,49.77,23643.0,38.7833,38.7911,38.7521,38.7833,23643.0
2017-03-24 13:30:00,49.77,49.77,49.71,49.73,24160.0,38.7833,38.7833,38.7365,38.7521,24160.0
2017-03-24 14:00:00,49.72,49.75,49.72,49.72,25677.0,38.7443,38.7677,38.7443,38.7443,25677.0
2017-03-24 14:30:00,49.73,49.74,49.67,49.68,35599.0,38.7521,38.7599,38.7054,38.7131,35599.0
2017-03-24 15:00:00,49.68,49.68,49.62,49.68,52746.0,38.7131,38.7131,38.6664,38.7131,52746.0
2017-03-24 15:30:00,49.68,49.8,49.65,49.72,151549.0,38.7131,38.8067,38.6898,38.7443,151549.0
2017-03-27 09:30:00,49.58,49.61,49.46,49.57,91360.0,38.6352,38.6586,38.5417,38.6274,91360.0
2017-03-27 10:00:00,49.54,49.59,49.54,49.58,36642.0,38.6041,38.643,38.6041,38.6352,36642.0
2017-03-27 10:30:00,49.57,49.66,49.56,49.65,19199.0,38.6274,38.6976,38.6196,38.6898,19199.0
2017-03-27 11:00:00,49.65,49.7,49.64,49.7,26906.0,38.6898,38.7287,38.682,38.7287,26906.0
2017-03-27 11:30:00,49.72,49.76,49.7,49.73,44221.0,38.7443,38.7755,38.7287,38.7521,44221.0
2017-03-27 12:00:00,49.73,49.76,49.7,49.73,30030.0,38.7521,38.7755,38.7287,38.7521,30030.0
2017-03-27 12:30:00,49.73,49.75,49.71,49.73,33428.0,38.7521,38.7677,38.7365,38.7521,33428.0
2017-03-27 13:00:00,49.73,49.79,49.73,49.76,22864.0,38.7521,38.7989,38.7521,38.7755,22864.0
2017-03-27 13:30:00,49.75,49.76,49.73,49.73,27614.0,38.7677,38.7755,38.7521,38.7521,27614.0
2017-03-27 14:00:00,49.73,49.76,49.68,49.72,65111.0,38.7521,38.7755,38.7131,38.7443,65111.0
2017-03-27 14:30:00,49.71,49.76,49.7,49.76,50371.0,38.7365,38.7755,38.7287,38.7755,50371.0
2017-03-27 15:00:00,49.76,49.79,49.75,49.77,52804.0,38.7755,38.7989,38.7677,38.7833,52804.0
2017-03-27 15:30:00,49.77,49.82,49.76,49.79,86324.0,38.7833,38.8222,38.7755,38.7989,86324.0
2017-03-28 09:30:00,49.78,49.87,49.78,49.84,52518.0,38.7911,38.8612,38.7911,38.8378,52518.0
2017-03-28 10:00:00,49.84,49.9,49.83,49.86,59643.0,38.8378,38.8846,38.83,38.8534,59643.0
2017-03-28 10:30:00,49.86,49.95,49.84,49.95,63983.0,38.8534,38.9235,38.8378,38.9235,63983.0
2017-03-28 11:00:00,49.95,50.02,49.95,50.02,32422.0,38.9235,38.9781,38.9235,38.9781,32422.0
2017-03-28 11:30:00,50.02,50.03,49.98,50.0,23925.0,38.9781,38.9859,38.9469,38.9625,23925.0
2017-03-28 12:00:00,50.0,50.03,49.97,49.99,10709.0,38.9625,38.9859,38.9391,38.9547,10709.0
2017-03-28 12:30:00,49.99,49.99,49.94,49.96,43851.0,38.9547,38.9547,38.9158,38.9313,43851.0
2017-03-28 13:00:00,49.96,50.0,49.95,49.97,27085.0,38.9313,38.9625,38.9235,38.9391,27085.0
2017-03-28 13:30:00,49.97,49.99,49.94,49.98,70171.0,38.9391,38.9547,38.9158,38.9469,70171.0
2017-03-28 14:00:00,49.97,49.97,49.92,49.96,44386.0,38.9391,38.9391,38.9002,38.9313,44386.0
2017-03-28 14:30:00,49.96,49.99,49.94,49.95,42312.0,38.9313,38.9547,38.9158,38.9235,42312.0
2017-03-28 15:00:00,49.93,49.97,49.92,49.95,114922.0,38.908,38.9391,38.9002,38.9235,114922.0
2017-03-28 15:30:00,49.96,50.0,49.95,49.97,196282.0,38.9313,38.9625,38.9235,38.9391,196282.0
2017-03-29 09:30:00,49.81,49.83,49.75,49.81,54542.0,38.8145,38.83,38.7677,38.8145,54542.0
2017-03-29 10:00:00,49.83,49.84,49.81,49.82,69489.0,38.83,38.8378,38.8145,38.8222,69489.0
2017-03-29 10:30:00,49.83,49.92,49.83,49.89,54543.0,38.83,38.9002,38.83,38.8768,54543.0
2017-03-29 11:00:00,49.9,49.91,49.86,49.91,34831.0,38.8846,38.8924,38.8534,38.8924,34831.0
2017-03-29 11:30:00,49.9,49.92,49.83,49.86,27929.0,38.8846,38.9002,38.83,38.8534,27929.0
2017-03-29 12:00:00,49.87,49.88,49.85,49.87,31436.0,38.8612,38.869,38.8456,38.8612,31436.0
2017-03-29 12:30:00,49.87,49.88,49.85,49.85,30562.0,38.8612,38.869,38.8456,38.8456,30562.0
2017-03-29 13:00:00,49.85,49.93,49.85,49.93,18068.0,38.8456,38.908,38.8456,38.908,18068.0
2017-03-29 13:30:00,49.93,49.96,49.92,49.96,16573.0,38.908,38.9313,38.9002,38.9313,16573.0
2017-03-29 14:00:00,49.95,49.96,49.93,49.96,36498.0,38.9235,38.9313,38.908,38.9313,36498.0
2017-03-29 14:30:00,49.96,49.98,49.95,49.98,42321.0,38.9313,38.9469,38.9235,38.9469,42321.0
2017-03-29 15:00:00,49.98,50.0,49.97,49.99,28435.0,38.9469,38.9625,38.9391,38.9547,28435.0
2017-03-29 15:30:00,49.98,50.01,49.97,50.01,79194.0,38.9469,38.9703,38.9391,38.9703,79194.0
2017-03-30 09:30:00,49.91,49.95,49.87,49.87,158897.0,38.8924,38.9235,38.8612,38.8612,158897.0
2017-03-30 10:00:00,49.87,49.93,49.86,49.91,57921.0,38.8612,38.908,38.8534,38.8924,57921.0
2017-03-30 10:30:00,49.9,49.97,49.89,49.97,27832.0,38.8846,38.9391,38.8768,38.9391,27832.0
2017-03-30 11:00:00,49.99,49.99,49.96,49.98,79947.0,38.9547,38.9547,38.9313,38.9469,79947.0
2017-03-30 11:30:00,49.97,49.99,49.93,49.94,17245.0,38.9391,38.9547,38.908,38.9158,17245.0
2017-03-30 12:00:00,49.93,49.94,49.92,49.93,22848.0,38.908,38.9158,38.9002,38.908,22848.0
2017-03-30 12:30:00,49.94,49.95,49.86,49.87,35244.0,38.9158,38.9235,38.8534,38.8612,35244.0
2017-03-30 13:00:00,49.87,49.89,49.85,49.88,58616.0,38.8612,38.8768,38.8456,38.869,58616.0
2017-03-30 13:30:00,49.87,49.89,49.86,49.88,59871.0,38.8612,38.8768,38.8534,38.869,59871.0
2017-03-30 14:00:00,49.88,49.89,49.86,49.88,50099.0,38.869,38.8768,38.8534,38.869,50099.0
2017-03-30 14:30:00,49.87,49.89,49.84,49.85,29585.0,38.8612,38.8768,38.8378,38.8456,29585.0
2017-03-30 15:00:00,49.85,49.87,49.83,49.84,26641.0,38.8456,38.8612,38.83,38.8378,26641.0
2017-03-30 15:30:00,49.84,49.84,49.8,49.82,120928.0,38.8378,38.8378,38.8067,38.8222,120928.0
2017-03-31 09:30:00,49.61,49.61,49.57,49.58,88143.0,38.6586,38.6586,38.6274,38.6352,88143.0
2017-03-31 10:00:00,49.59,49.61,49.55,49.56,74812.0,38.643,38.6586,38.6118,38.6196,74812.0
2017-03-31 10:30:00,49.56,49.63,49.55,49.63,33965.0,38.6196,38.6742,38.6118,38.6742,33965.0
2017-03-31 11:00:00,49.62,49.69,49.6,49.69,40766.0,38.6664,38.7209,38.6508,38.7209,40766.0
2017-03-31 11:30:00,49.66,49.68,49.63,49.66,59187.0,38.6976,38.7131,38.6742,38.6976,59187.0
2017-03-31 12:00:00,49.68,49.74,49.67,49.72,20033.0,38.7131,38.7599,38.7054,38.7443,20033.0
2017-03-31 12:30:00,49.74,49.77,49.73,49.74,17010.0,38.7599,38.7833,38.7521,38.7599,17010.0
2017-03-31 13:00:00,49.75,49.77,49.73,49.77,29927.0,38.7677,38.7833,38.7521,38.7833,29927.0
2017-03-31 13:30:00,49.77,49.77,49.73,49.74,38101.0,38.7833,38.7833,38.7521,38.7599,38101.0
2017-03-31 14:00:00,49.72,49.74,49.69,49.72,11897.0,38.7443,38.7599,38.7209,38.7443,11897.0
2017-03-31 14:30:00,49.72,49.76,49.71,49.72,261516.0,38.7443,38.7755,38.7365,38.7443,261516.0
2017-03-31 15:00:00,49.73,49.76,49.72,49.74,36810.0,38.7521,38.7755,38.7443,38.7599,36810.0
2017-03-31 15:30:00,49.74,49.77,49.65,49.68,154371.0,38.7599,38.7833,38.6898,38.7131,154371.0
2017-04-03 09:30:00,49.68,49.71,49.63,49.64,67259.0,38.7131,38.7365,38.6742,38.682,67259.0
2017-04-03 10:00:00,49.63,49.67,49.58,49.67,73951.0,38.6742,38.7054,38.6352,38.7054,73951.0
2017-04-03 10:30:00,49.67,49.68,49.51,49.52,58569.0,38.7054,38.7131,38.5807,38.5885,58569.0
2017-04-03 11:00:00,49.52,49.52,49.46,49.5,111835.0,38.5885,38.5885,38.5417,38.5729,111835.0
2017-04-03 11:30:00,49.51,49.51,49.4,49.41,48834.0,38.5807,38.5807,38.495,38.5028,48834.0
2017-04-03 12:00:00,49.4,49.47,49.35,49.47,109599.0,38.495,38.5495,38.456,38.5495,109599.0
2017-04-03 12:30:00,49.46,49.49,49.45,49.48,78587.0,38.5417,38.5651,38.5339,38.5573,78587.0
2017-04-03 13:00:00,49.49,49.54,49.49,49.51,49321.0,38.5651,38.6041,38.5651,38.5807,49321.0
2017-04-03 13:30:00,49.51,49.51,49.47,49.49,99986.0,38.5807,38.5807,38.5495,38.5651,99986.0
2017-04-03 14:00:00,49.5,49.5,49.48,49.5,84736.0,38.5729,38.5729,38.5573,38.5729,84736.0
2017-04-03 14:30:00,49.51,49.58,49.5,49.57,117481.0,38.5807,38.6352,38.5729,38.6274,117481.0
2017-04-03 15:00:00,49.59,49.63,49.56,49.61,76578.0,38.643,38.6742,38.6196,38.6586,76578.0
2017-04-03 15:30:00,49.61,49.67,49.59,49.66,157548.0,38.6586,38.7054,38.643,38.6976,157548.0
2017-04-04 09:30:00,49.5,49.52,49.48,49.49,63904.0,38.5729,38.5885,38.5573,38.5651,63904.0
2017-04-04 10:00:00,49.48,49.49,49.42,49.47,26635.0,38.5573,38.5651,38.5105,38.5495,26635.0
2017-04-04 10:30:00,49.47,49.55,49.47,49.52,15310.0,38.5495,38.6118,38.5495,38.5885,15310.0
2017-04-04 11:00:00,49.52,49.61,49.52,49.59,14829.0,38.5885,38.6586,38.5885,38.643,14829.0
2017-04-04 11:30:00,49.6,49.66,49.59,49.64,53834.0,38.6508,38.6976,38.643,38.682,53834.0
2017-04-04 12:00:00,49.64,49.64,49.6,49.62,78081.0,38.682,38.682,38.6508,38.6664,78081.0
2017-04-04 12:30:00,49.62,49.63,49.58,49.59,13850.0,38.6664,38.6742,38.6352,38.643,13850.0
2017-04-04 13:00:00,49.59,49.62,49.58,49.59,21638.0,38.643,38.6664,38.6352,38.643,21638.0
2017-04-04 13:30:00,49.59,49.63,49.58,49.63,15193.0,38.643,38.6742,38.6352,38.6742,15193.0
2017-04-04 14:00:00,49.63,49.66,49.62,49.65,54666.0,38.6742,38.6976,38.6664,38.6898,54666.0
2017-04-04 14:30:00,49.65,49.66,49.64,49.65,62732.0,38.6898,38.6976,38.682,38.6898,62732.0
2017-04-04 15:00:00,49.64,49.66,49.63,49.63,45803.0,38.682,38.6976,38.6742,38.6742,45803.0
2017-04-04 15:30:00,49.64,49.68,49.64,49.67,57125.0,38.682,38.7131,38.682,38.7054,57125.0
2017-04-05 09:30:00,49.73,49.77,49.72,49.77,65269.0,38.7521,38.7833,38.7443,38.7833,65269.0
2017-04-05 10:00:00,49.76,49.85,49.76,49.82,38345.0,38.7755,38.8456,38.7755,38.8222,38345.0
2017-04-05 10:30:00,49.81,49.81,49.75,49.76,42199.0,38.8145,38.8145,38.7677,38.7755,42199.0
2017-04-05 11:00:00,49.75,49.76,49.63,49.64,101801.0,38.7677,38.7755,38.6742,38.682,101801.0
2017-04-05 11:30:00,49.64,49.69,49.62,49.68,75599.0,38.682,38.7209,38.6664,38.7131,75599.0
2017-04-05 12:00:00,49.69,49.7,49.67,49.7,28507.0,38.7209,38.7287,38.7054,38.7287,28507.0
2017-04-05 12:30:00,49.69,49.7,49.67,49.7,18898.0,38.7209,38.7287,38.7054,38.7287,18898.0
2017-04-05 13:00:00,49.69,49.73,49.68,49.69,52983.0,38.7209,38.7521,38.7131,38.7209,52983.0
2017-04-05 13:30:00,49.69,49.71,49.68,49.71,105498.0,38.7209,38.7365,38.7131,38.7365,105498.0
2017-04-05 14:00:00,49.68,49.74,49.64,49.69,59767.0,38.7131,38.7599,38.682,38.7209,59767.0
2017-04-05 14:30:00,49.7,49.71,49.62,49.64,70087.0,38.7287,38.7365,38.6664,38.682,70087.0
2017-04-05 15:00:00,49.65,49.67,49.51,49.56,58204.0,38.6898,38.7054,38.5807,38.6196,58204.0
2017-04-05 15:30:00,49.56,49.56,49.47,49.47,99349.0,38.6196,38.6196,38.5495,38.5495,99349.0
2017-04-06 09:30:00,49.51,49.51,49.41,49.48,40339.0,38.5807,38.5807,38.5028,38.5573,40339.0
2017-04-06 10:00:00,49.48,49.5,49.45,49.5,10637.0,38.5573,38.5729,38.5339,38.5729,10637.0
2017-04-06 10:30:00,49.51,49.54,49.48,49.51,36651.0,38.5807,38.6041,38.5573,38.5807,36651.0
2017-04-06 11:00:00,49.51,49.54,49.49,49.54,31438.0,38.5807,38.6041,38.5651,38.6041,31438.0
2017-04-06 11:30:00,49.53,49.54,49.48,49.48,32118.0,38.5963,38.6041,38.5573,38.5573,32118.0
2017-04-06 12:00:00,49.48,49.5,49.47,49.49,29756.0,38.5573,38.5729,38.5495,38.5651,29756.0
2017-04-06 12:30:00,49.5,49.5,49.44,49.44,75005.0,38.5729,38.5729,38.5261,38.5261,75005.0
2017-04-06 13:00:00,49.45,49.5,49.44,49.49,10177.0,38.5339,38.5729,38.5261,38.5651,10177.0
2017-04-06 13:30:00,49.49,49.5,49.47,49.48,24180.0,38.5651,38.5729,38.5495,38.5573,24180.0
2017-04-06 14:00:00,49.48,49.49,49.42,49.43,29196.0,38.5573,38.5651,38.5105,38.5183,29196.0
2017-04-06 14:30:00,49.42,49.45,49.37,49.39,45250.0,38.5105,38.5339,38.4716,38.4872,45250.0
2017-04-06 15:00:00,49.38,49.43,49.37,49.42,40041.0,38.4794,38.5183,38.4716,38.5105,40041.0
2017-04-06 15:30:00,49.42,49.48,49.4,49.47,100590.0,38.5105,38.5573,38.495,38.5495,100590.0
2017-04-07 09:30:00,49.42,49.5,49.37,49.39,53212.0,38.5105,38.5729,38.4716,38.4872,53212.0
2017-04-07 10:00:00,49.39,49.48,49.38,49.46,59873.0,38.4872,38.5573,38.4794,38.5417,59873.0
2017-04-07 10:30:00,49.46,49.47,49.43,49.44,46443.0,38.5417,38.5495,38.5183,38.5261,46443.0
2017-04-07 11:00:00,49.45,49.51,49.43,49.49,31015.0,38.5339,38.5807,38.5183,38.5651,31015.0
2017-04-07 11:30:00,49.49,49.52,49.47,49.49,57838.0,38.5651,38.5885,38.5495,38.5651,57838.0
2017-04-07 12:00:00,49.5,49.55,49.5,49.52,15633.0,38.5729,38.6118,38.5729,38.5885,15633.0
2017-04-07 12:30:00,49.51,49.53,49.46,49.48,46950.0,38.5807,38.5963,38.5417,38.5573,46950.0
2017-04-07 13:00:00,49.47,49.48,49.44,49.48,25816.0,38.5495,38.5573,38.5261,38.5573,25816.0
2017-04-07 13:30:00,49.51,49.51,49.47,49.47,35185.0,38.5807,38.5807,38.5495,38.5495,35185.0
2017-04-07 14:00:00,49.47,49.49,49.46,49.48,38796.0,38.5495,38.5651,38.5417,38.5573,38796.0
2017-04-07 14:30:00,49.48,49.48,49.41,49.43,86155.0,38.5573,38.5573,38.5028,38.5183,86155.0
2017-04-07 15:00:00,49.43,49.45,49.42,49.42,46319.0,38.5183,38.5339,38.5105,38.5105,46319.0
2017-04-07 15:30:00,49.42,49.45,49.41,49.44,92620.0,38.5105,38.5339,38.5028,38.5261,92620.0
2017-04-10 09:30:00,49.39,49.39,49.31,49.35,81531.0,38.4872,38.4872,38.4248,38.456,81531.0
2017-04-10 10:00:00,49.36,49.38,49.34,49.36,28557.0,38.4638,38.4794,38.4482,38.4638,28557.0
2017-04-10 10:30:00,49.36,49.41,49.35,49.38,21488.0,38.4638,38.5028,38.456,38.4794,21488.0
2017-04-10 11:00:00,49.37,49.43,49.36,49.43,86246.0,38.4716,38.5183,38.4638,38.5183,86246.0
2017-04-10 11:30:00,49.43,49.43,49.32,49.34,62787.0,38.5183,38.5183,38.4326,38.4482,62787.0
2017-04-10 12:00:00,49.35,49.36,49.3,49.33,35548.0,38.456,38.4638,38.417,38.4404,35548.0
2017-04-10 12:30:00,49.32,49.41,49.32,49.4,37454.0,38.4326,38.5028,38.4326,38.495,37454.0
2017-04-10 13:00:00,49.38,49.42,49.38,49.41,39953.0,38.4794,38.5105,38.4794,38.5028,39953.0
2017-04-10 13:30:00,49.41,49.44,49.4,49.41,24188.0,38.5028,38.5261,38.495,38.5028,24188.0
2017-04-10 14:00:00,49.41,49.43,49.38,49.42,23934.0,38.5028,38.5183,38.4794,38.5105,23934.0
2017-04-10 14:30:00,49.41,49.44,49.38,49.44,61577.0,38.5028,38.5261,38.4794,38.5261,61577.0
2017-04-10 15:00:00,49.44,49.44,49.37,49.4,33588.0,38.5261,38.5261,38.4716,38.495,33588.0
2017-04-10 15:30:00,49.4,49.4,49.37,49.39,95096.0,38.495,38.495,38.4716,38.4872,95096.0
2017-04-11 09:30:00,49.57,49.57,49.4,49.44,64773.0,38.6274,38.6274,38.495,38.5261,64773.0
2017-04-11 10:00:00,49.45,49.47,49.34,49.37,37880.0,38.5339,38.5495,38.4482,38.4716,37880.0
2017-04-11 10:30:00,49.33,49.34,49.2,49.26,87518.0,38.4404,38.4482,38.3391,38.3859,87518.0
2017-04-11 11:00:00,49.28,49.37,49.27,49.37,56628.0,38.4014,38.4716,38.3937,38.4716,56628.0
2017-04-11 11:30:00,49.37,49.42,49.36,49.42,46519.0,38.4716,38.5105,38.4638,38.5105,46519.0
2017-04-11 12:00:00,49.41,49.49,49.38,49.49,48391.0,38.5028,38.5651,38.4794,38.5651,48391.0
2017-04-11 12:30:00,49.49,49.51,49.46,49.49,24161.0,38.5651,38.5807,38.5417,38.5651,24161.0
2017-04-11 13:00:00,49.49,49.54,49.47,49.48,44178.0,38.5651,38.6041,38.5495,38.5573,44178.0
2017-04-11 13:30:00,49.48,49.51,49.45,49.47,26213.0,38.5573,38.5807,38.5339,38.5495,26213.0
2017-04-11 14:00:00,49.48,49.49,49.45,49.48,46392.0,38.5573,38.5651,38.5339,38.5573,46392.0
2017-04-11 14:30:00,49.48,49.53,49.47,49.51,41550.0,38.5573,38.5963,38.5495,38.5807,41550.0
2017-04-11 15:00:00,49.5,49.51,49.44,49.45,26319.0,38.5729,38.5807,38.5261,38.5339,26319.0
2017-04-11 15:30:00,49.46,49.54,49.45,49.54,47115.0,38.5417,38.6041,38.5339,38.6041,47115.0
2017-04-12 09:30:00,49.5,49.53,49.45,49.47,52434.0,38.5729,38.5963,38.5339,38.5495,52434.0
2017-04-12 10:00:00,49.48,49.5,49.45,49.46,47178.0,38.5573,38.5729,38.5339,38.5417,47178.0
2017-04-12 10:30:00,49.46,49.5,49.44,49.45,42395.0,38.5417,38.5729,38.5261,38.5339,42395.0
2017-04-12 11:00:00,49.46,49.49,49.44,49.47,142009.0,38.5417,38.5651,38.5261,38.5495,142009.0
2017-04-12 11:30:00,49.47,49.48,49.37,49.39,33777.0,38.5495,38.5573,38.4716,38.4872,33777.0
2017-04-12 12:00:00,49.39,49.4,49.37,49.38,23153.0,38.4872,38.495,38.4716,38.4794,23153.0
2017-04-12 12:30:00,49.38,49.41,49.36,49.37,16344.0,38.4794,38.5028,38.4638,38.4716,16344.0
2017-04-12 13:00:00,49.37,49.41,49.35,49.35,41320.0,38.4716,38.5028,38.456,38.456,41320.0
2017-04-12 13:30:00,49.35,49.44,49.33,49.43,46684.0,38.456,38.5261,38.4404,38.5183,46684.0
2017-04-12 14:00:00,49.42,49.43,49.4,49.42,52589.0,38.5105,38.5183,38.495,38.5105,52589.0
2017-04-12 14:30:00,49.42,49.43,49.37,49.38,28496.0,38.5105,38.5183,38.4716,38.4794,28496.0
2017-04-12 15:00:00,49.38,49.54,49.37,49.52,132091.0,38.4794,38.6041,38.4716,38.5885,132091.0
2017-04-12 15:30:00,49.52,49.55,49.5,49.55,45864.0,38.5885,38.6118,38.5729,38.6118,45864.0
2017-04-13 09:30:00,49.43,49.46,49.38,49.45,102257.0,38.5183,38.5417,38.4794,38.5339,102257.0
2017-04-13 10:00:00,49.45,49.48,49.42,49.42,26318.0,38.5339,38.5573,38.5105,38.5105,26318.0
2017-04-13 10:30:00,49.43,49.48,49.43,49.46,46681.0,38.5183,38.5573,38.5183,38.5417,46681.0
2017-04-13 11:00:00,49.46,49.48,49.44,49.46,51715.0,38.5417,38.5573,38.5261,38.5417,51715.0
2017-04-13 11:30:00,49.46,49.47,49.44,49.46,40870.0,38.5417,38.5495,38.5261,38.5417,40870.0
2017-04-13 12:00:00,49.45,49.46,49.37,49.39,51977.0,38.5339,38.5417,38.4716,38.4872,51977.0
2017-04-13 12:30:00,49.39,49.39,49.33,49.35,18824.0,38.4872,38.4872,38.4404,38.456,18824.0
2017-04-13 13:00:00,49.35,49.35,49.28,49.31,13308.0,38.456,38.456,38.4014,38.4248,13308.0
2017-04-13 13:30:00,49.31,49.33,49.27,49.28,24875.0,38.4248,38.4404,38.3937,38.4014,24875.0
2017-04-13 14:00:00,49.29,49.34,49.28,49.33,79716.0,38.4092,38.4482,38.4014,38.4404,79716.0
2017-04-13 14:30:00,49.33,49.34,49.31,49.33,29867.0,38.4404,38.4482,38.4248,38.4404,29867.0
2017-04-13 15:00:00,49.33,49.34,49.28,49.28,30472.0,38.4404,38.4482,38.4014,38.4014,30472.0
2017-04-13 15:30:00,49.28,49.29,49.24,49.26,69665.0,38.4014,38.4092,38.3703,38.3859,69665.0
2017-04-17 09:30:00,49.57,49.6,49.48,49.52,48940.0,38.6274,38.6508,38.5573,38.5885,48940.0
2017-04-17 10:00:00,49.52,49.6,49.51,49.57,45705.0,38.5885,38.6508,38.5807,38.6274,45705.0
2017-04-17 10:30:00,49.57,49.59,49.53,49.59,42312.0,38.6274,38.643,38.5963,38.643,42312.0
2017-04-17 11:00:00,49.6,49.61,49.59,49.61,17247.0,38.6508,38.6586,38.643,38.6586,17247.0
2017-04-17 11:30:00,49.6,49.62,49.57,49.57,20171.0,38.6508,38.6664,38.6274,38.6274,20171.0
2017-04-17 12:00:00,49.56,49.6,49.56,49.59,32025.0,38.6196,38.6508,38.6196,38.643,32025.0
2017-04-17 12:30:00,49.59,49.6,49.57,49.58,17603.0,38.643,38.6508,38.6274,38.6352,17603.0
2017-04-17 13:00:00,49.58,49.61,49.58,49.61,26894.0,38.6352,38.6586,38.6352,38.6586,26894.0
2017-04-17 13:30:00,49.61,49.61,49.59,49.61,17152.0,38.6586,38.6586,38.643,38.6586,17152.0
2017-04-17 14:00:00,49.61,49.62,49.59,49.59,28120.0,38.6586,38.6664,38.643,38.643,28120.0
2017-04-17 14:30:00,49.6,49.61,49.56,49.57,54866.0,38.6508,38.6586,38.6196,38.6274,54866.0
2017-04-17 15:00:00,49.57,49.62,49.55,49.62,33196.0,38.6274,38.6664,38.6118,38.6664,33196.0
2017-04-17 15:30:00,49.61,49.66,49.6,49.66,81948.0,38.6586,38.6976,38.6508,38.6976,81948.0
2017-04-18 09:30:00,49.25,49.33,49.22,49.32,85927.0,38.3781,38.4404,38.3547,38.4326,85927.0
2017-04-18 10:00:00,49.34,49.36,49.25,49.27,68552.0,38.4482,38.4638,38.3781,38.3937,68552.0
2017-04-18 10:30:00,49.27,49.3,49.26,49.28,45220.0,38.3937,38.417,38.3859,38.4014,45220.0
2017-04-18 11:00:00,49.28,49.33,49.27,49.3,25467.0,38.4014,38.4404,38.3937,38.417,25467.0
2017-04-18 11:30:00,49.3,49.3,49.16,49.17,120483.0,38.417,38.417,38.3079,38.3157,120483.0
2017-04-18 12:00:00,49.15,49.18,49.11,49.14,78113.0,38.3001,38.3235,38.269,38.2924,78113.0
2017-04-18 12:30:00,49.15,49.16,49.12,49.15,49272.0,38.3001,38.3079,38.2768,38.3001,49272.0
2017-04-18 13:00:00,49.14,49.17,49.12,49.17,28254.0,38.2924,38.3157,38.2768,38.3157,28254.0
2017-04-18 13:30:00,49.17,49.29,49.15,49.25,78215.0,38.3157,38.4092,38.3001,38.3781,78215.0
2017-04-18 14:00:00,49.26,49.31,49.25,49.29,32203.0,38.3859,38.4248,38.3781,38.4092,32203.0
2017-04-18 14:30:00,49.29,49.32,49.26,49.27,40723.0,38.4092,38.4326,38.3859,38.3937,40723.0
2017-04-18 15:00:00,49.28,49.31,49.26,49.3,19777.0,38.4014,38.4248,38.3859,38.417,19777.0
2017-04-18 15:30:00,49.3,49.33,49.29,49.33,77428.0,38.417,38.4404,38.4092,38.4404,77428.0
2017-04-19 09:30:00,49.38,49.4,49.34,49.38,70330.0,38.4794,38.495,38.4482,38.4794,70330.0
2017-04-19 10:00:00,49.37,49.38,49.29,49.31,49915.0,38.4716,38.4794,38.4092,38.4248,49915.0
2017-04-19 10:30:00,49.32,49.34,49.27,49.28,34149.0,38.4326,38.4482,38.3937,38.4014,34149.0
2017-04-19 11:00:00,49.28,49.31,49.27,49.3,40727.0,38.4014,38.4248,38.3937,38.417,40727.0
2017-04-19 11:30:00,49.3,49.3,49.22,49.23,19060.0,38.417,38.417,38.3547,38.3625,19060.0
2017-04-19 12:00:00,49.22,49.22,49.17,49.18,18659.0,38.3547,38.3547,38.3157,38.3235,18659.0
2017-04-19 12:30:00,49.19,49.21,49.18,49.2,23273.0,38.3313,38.3469,38.3235,38.3391,23273.0
2017-04-19 13:00:00,49.2,49.2,49.15,49.17,54524.0,38.3391,38.3391,38.3001,38.3157,54524.0
2017-04-19 13:30:00,49.16,49.18,49.14,49.16,93667.0,38.3079,38.3235,38.2924,38.3079,93667.0
2017-04-19 14:00:00,49.17,49.18,49.1,49.16,70172.0,38.3157,38.3235,38.2612,38.3079,70172.0
2017-04-19 14:30:00,49.17,49.17,49.1,49.1,16431.0,38.3157,38.3157,38.2612,38.2612,16431.0
2017-04-19 15:00:00,49.1,49.13,49.07,49.08,41970.0,38.2612,38.2846,38.2378,38.2456,41970.0
2017-04-19 15:30:00,49.06,49.11,49.05,49.11,83008.0,38.23,38.269,38.2222,38.269,83008.0
2017-04-20 09:30:00,49.5,49.54,49.48,49.49,22701.0,38.5729,38.6041,38.5573,38.5651,22701.0
2017-04-20 10:00:00,49.53,49.57,49.5,49.54,21481.0,38.5963,38.6274,38.5729,38.6041,21481.0
2017-04-20 10:30:00,49.54,49.59,49.54,49.59,28558.0,38.6041,38.643,38.6041,38.643,28558.0
2017-04-20 11:00:00,49.59,49.6,49.54,49.59,20666.0,38.643,38.6508,38.6041,38.643,20666.0
2017-04-20 11:30:00,49.57,49.61,49.56,49.57,25063.0,38.6274,38.6586,38.6196,38.6274,25063.0
2017-04-20 12:00:00,49.57,49.59,49.54,49.55,29174.0,38.6274,38.643,38.6041,38.6118,29174.0
2017-04-20 12:30:00,49.55,49.59,49.54,49.56,13689.0,38.6118,38.643,38.6041,38.6196,13689.0
2017-04-20 13:00:00,49.56,49.58,49.53,49.56,13936.0,38.6196,38.6352,38.5963,38.6196,13936.0
2017-04-20 13:30:00,49.55,49.58,49.53,49.56,41800.0,38.6118,38.6352,38.5963,38.6196,41800.0
2017-04-20 14:00:00,49.56,49.57,49.55,49.57,20904.0,38.6196,38.6274,38.6118,38.6274,20904.0
2017-04-20 14:30:00,49.56,49.58,49.55,49.57,28959.0,38.6196,38.6352,38.6118,38.6274,28959.0
2017-04-20 15:00:00,49.55,49.57,49.52,49.54,30796.0,38.6118,38.6274,38.5885,38.6041,30796.0
2017-04-20 15:30:00,49.54,49.56,49.52,49.54,62883.0,38.6041,38.6196,38.5885,38.6041,62883.0
2017-04-21 09:30:00,49.53,49.53,49.47,49.49,88843.0,38.5963,38.5963,38.5495,38.5651,88843.0
2017-04-21 10:00:00,49.5,49.53,49.48,49.53,56110.0,38.5729,38.5963,38.5573,38.5963,56110.0
2017-04-21 10:30:00,49.52,49.53,49.47,49.48,28519.0,38.5885,38.5963,38.5495,38.5573,28519.0
2017-04-21 11:00:00,49.47,49.5,49.43,49.5,29312.0,38.5495,38.5729,38.5183,38.5729,29312.0
2017-04-21 11:30:00,49.48,49.51,49.47,49.51,40660.0,38.5573,38.5807,38.5495,38.5807,40660.0
2017-04-21 12:00:00,49.51,49.52,49.48,49.49,23366.0,38.5807,38.5885,38.5573,38.5651,23366.0
2017-04-21 12:30:00,49.49,49.49,49.47,49.48,67506.0,38.5651,38.5651,38.5495,38.5573,67506.0
2017-04-21 13:00:00,49.49,49.49,49.43,49.46,21191.0,38.5651,38.5651,38.5183,38.5417,21191.0
2017-04-21 13:30:00,49.46,49.51,49.44,49.51,11564.0,38.5417,38.5807,38.5261,38.5807,11564.0
2017-04-21 14:00:00,49.5,49.51,49.47,49.5,27093.0,38.5729,38.5807,38.5495,38.5729,27093.0
2017-04-21 14:30:00,49.51,49.52,49.48,49.49,18743.0,38.5807,38.5885,38.5573,38.5651,18743.0
2017-04-21 15:00:00,49.48,49.5,49.47,49.48,46532.0,38.5573,38.5729,38.5495,38.5573,46532.0
2017-04-21 15:30:00,49.49,49.55,49.47,49.55,87644.0,38.5651,38.6118,38.5495,38.6118,87644.0
2017-04-24 09:30:00,50.52,50.54,50.49,50.54,77375.0,39.3677,39.3833,39.3443,39.3833,77375.0
2017-04-24 10:00:00,50.53,50.59,50.53,50.55,31633.0,39.3755,39.4223,39.3755,39.3911,31633.0
2017-04-24 10:30:00,50.55,50.55,50.5,50.54,45250.0,39.3911,39.3911,39.3521,39.3833,45250.0
2017-04-24 11:00:00,50.54,50.57,50.53,50.53,56585.0,39.3833,39.4067,39.3755,39.3755,56585.0
2017-04-24 11:30:00,50.53,50.56,50.49,50.5,53855.0,39.3755,39.3989,39.3443,39.3521,53855.0
2017-04-24 12:00:00,50.49,50.53,50.49,50.52,30522.0,39.3443,39.3755,39.3443,39.3677,30522.0
2017-04-24 12:30:00,50.53,50.53,50.48,50.5,54632.0,39.3755,39.3755,39.3365,39.3521,54632.0
2017-04-24 13:00:00,50.51,50.55,50.5,50.55,14887.0,39.3599,39.3911,39.3521,39.3911,14887.0
2017-04-24 13:30:00,50.55,50.55,50.53,50.55,21123.0,39.3911,39.3911,39.3755,39.3911,21123.0
2017-04-24 14:00:00,50.54,50.57,50.53,50.56,48602.0,39.3833,39.4067,39.3755,39.3989,48602.0
2017-04-24 14:30:00,50.56,50.57,50.55,50.56,36185.0,39.3989,39.4067,39.3911,39.3989,36185.0
2017-04-24 15:00:00,50.57,50.6,50.56,50.6,27482.0,39.4067,39.4301,39.3989,39.4301,27482.0
2017-04-24 15:30:00,50.6,50.61,50.58,50.59,70568.0,39.4301,39.4379,39.4145,39.4223,70568.0
2017-04-25 09:30:00,50.81,50.85,50.74,50.85,68928.0,39.5937,39.6249,39.5392,39.6249,68928.0
2017-04-25 10:00:00,50.84,50.91,50.82,50.88,68537.0,39.6171,39.6716,39.6015,39.6482,68537.0
2017-04-25 10:30:00,50.89,50.89,50.84,50.86,52145.0,39.656,39.656,39.6171,39.6327,52145.0
2017-04-25 11:00:00,50.86,50.9,50.85,50.89,57439.0,39.6327,39.6638,39.6249,39.656,57439.0
2017-04-25 11:30:00,50.89,50.9,50.85,50.88,79269.0,39.656,39.6638,39.6249,39.6482,79269.0
2017-04-25 12:00:00,50.9,50.92,50.89,50.9,29278.0,39.6638,39.6794,39.656,39.6638,29278.0
2017-04-25 12:30:00,50.91,50.92,50.88,50.91,37394.0,39.6716,39.6794,39.6482,39.6716,37394.0
2017-04-25 13:00:00,50.9,50.94,50.9,50.91,65857.0,39.6638,39.695,39.6638,39.6716,65857.0
2017-04-25 13:30:00,50.9,50.93,50.9,50.91,73403.0,39.6638,39.6872,39.6638,39.6716,73403.0
2017-04-25 14:00:00,50.91,50.93,50.91,50.93,17254.0,39.6716,39.6872,39.6716,39.6872,17254.0
2017-04-25 14:30:00,50.92,50.95,50.92,50.94,48288.0,39.6794,39.7028,39.6794,39.695,48288.0
2017-04-25 15:00:00,50.93,50.96,50.92,50.92,38284.0,39.6872,39.7106,39.6794,39.6794,38284.0
2017-04-25 15:30:00,50.93,50.94,50.88,50.88,107732.0,39.6872,39.695,39.6482,39.6482,107732.0
2017-04-26 09:30:00,50.79,50.84,50.76,50.84,49895.0,39.5781,39.6171,39.5547,39.6171,49895.0
2017-04-26 10:00:00,50.84,50.86,50.82,50.85,9571.0,39.6171,39.6327,39.6015,39.6249,9571.0
2017-04-26 10:30:00,50.86,50.92,50.86,50.9,63123.0,39.6327,39.6794,39.6327,39.6638,63123.0
2017-04-26 11:00:00,50.89,50.92,50.86,50.91,118542.0,39.656,39.6794,39.6327,39.6716,118542.0
2017-04-26 11:30:00,50.9,50.91,50.76,50.79,71991.0,39.6638,39.6716,39.5547,39.5781,71991.0
2017-04-26 12:00:00,50.77,50.81,50.77,50.78,19160.0,39.5625,39.5937,39.5625,39.5703,19160.0
2017-04-26 12:30:00,50.77,50.79,50.74,50.79,64218.0,39.5625,39.5781,39.5392,39.5781,64218.0
2017-04-26 13:00:00,50.78,50.8,50.77,50.79,8144.0,39.5703,39.5859,39.5625,39.5781,8144.0
2017-04-26 13:30:00,50.77,50.83,50.74,50.83,23857.0,39.5625,39.6093,39.5392,39.6093,23857.0
2017-04-26 14:00:00,50.8,50.89,50.8,50.85,37793.0,39.5859,39.656,39.5859,39.6249,37793.0
2017-04-26 14:30:00,50.86,50.86,50.81,50.82,28257.0,39.6327,39.6327,39.5937,39.6015,28257.0
2017-04-26 15:00:00,50.81,50.83,50.79,50.79,22550.0,39.5937,39.6093,39.5781,39.5781,22550.0
2017-04-26 15:30:00,50.8,50.8,50.73,50.73,63874.0,39.5859,39.5859,39.5314,39.5314,63874.0
2017-04-27 09:30:00,50.79,50.8,50.64,50.71,46596.0,39.5781,39.5859,39.4612,39.5158,46596.0
2017-04-27 10:00:00,50.71,50.71,50.65,50.68,9144.0,39.5158,39.5158,39.469,39.4924,9144.0
2017-04-27 10:30:00,50.68,50.69,50.62,50.63,17146.0,39.4924,39.5002,39.4456,39.4534,17146.0
2017-04-27 11:00:00,50.64,50.66,50.6,50.61,19099.0,39.4612,39.4768,39.4301,39.4379,19099.0
2017-04-27 11:30:00,50.63,50.63,50.58,50.59,16578.0,39.4534,39.4534,39.4145,39.4223,16578.0
2017-04-27 12:00:00,50.6,50.64,50.59,50.63,26175.0,39.4301,39.4612,39.4223,39.4534,26175.0
2017-04-27 12:30:00,50.63,50.72,50.62,50.72,16151.0,39.4534,39.5236,39.4456,39.5236,16151.0
2017-04-27 13:00:00,50.73,50.74,50.69,50.7,17798.0,39.5314,39.5392,39.5002,39.508,17798.0
2017-04-27 13:30:00,50.69,50.72,50.69,50.71,29194.0,39.5002,39.5236,39.5002,39.5158,29194.0
2017-04-27 14:00:00,50.72,50.74,50.7,50.72,22466.0,39.5236,39.5392,39.508,39.5236,22466.0
2017-04-27 14:30:00,50.73,50.74,50.72,50.73,26168.0,39.5314,39.5392,39.5236,39.5314,26168.0
2017-04-27 15:00:00,50.73,50.73,50.69,50.72,22708.0,39.5314,39.5314,39.5002,39.5236,22708.0
2017-04-27 15:30:00,50.72,50.73,50.7,50.72,63988.0,39.5236,39.5314,39.508,39.5236,63988.0
2017-04-28 09:30:00,50.76,50.76,50.7,50.75,22313.0,39.5547,39.5547,39.508,39.5469,22313.0
2017-04-28 10:00:00,50.74,50.75,50.68,50.71,47692.0,39.5392,39.5469,39.4924,39.5158,47692.0
2017-04-28 10:30:00,50.71,50.74,50.7,50.71,31710.0,39.5158,39.5392,39.508,39.5158,31710.0
2017-04-28 11:00:00,50.71,50.77,50.69,50.74,34824.0,39.5158,39.5625,39.5002,39.5392,34824.0
2017-04-28 11:30:00,50.74,50.74,50.68,50.68,18691.0,39.5392,39.5392,39.4924,39.4924,18691.0
2017-04-28 12:00:00,50.68,50.7,50.67,50.69,27020.0,39.4924,39.508,39.4846,39.5002,27020.0
2017-04-28 12:30:00,50.7,50.71,50.68,50.71,28361.0,39.508,39.5158,39.4924,39.5158,28361.0
2017-04-28 13:00:00,50.71,50.73,50.69,50.73,40443.0,39.5158,39.5314,39.5002,39.5314,40443.0
2017-04-28 13:30:00,50.72,50.75,50.71,50.72,62827.0,39.5236,39.5469,39.5158,39.5236,62827.0
2017-04-28 14:00:00,50.72,50.73,50.7,50.72,32368.0,39.5236,39.5314,39.508,39.5236,32368.0
2017-04-28 14:30:00,50.72,50.72,50.71,50.71,17359.0,39.5236,39.5236,39.5158,39.5158,17359.0
2017-04-28 15:00:00,50.71,50.75,50.7,50.73,30745.0,39.5158,39.5469,39.508,39.5314,30745.0
2017-04-28 15:30:00,50.74,50.74,50.7,50.7,174059.0,39.5392,39.5392,39.508,39.508,174059.0
2017-05-01 09:30:00,50.92,50.92,50.84,50.86,82931.0,39.6794,39.6794,39.6171,39.6327,82931.0
2017-05-01 10:00:00,50.85,50.87,50.83,50.86,14424.0,39.6249,39.6405,39.6093,39.6327,14424.0
2017-05-01 10:30:00,50.87,50.9,50.85,50.9,65485.0,39.6405,39.6638,39.6249,39.6638,65485.0
2017-05-01 11:00:00,50.9,50.9,50.88,50.9,30739.0,39.6638,39.6638,39.6482,39.6638,30739.0
2017-05-01 11:30:00,50.9,50.93,50.88,50.91,34989.0,39.6638,39.6872,39.6482,39.6716,34989.0
2017-05-01 12:00:00,50.91,50.93,50.88,50.91,94484.0,39.6716,39.6872,39.6482,39.6716,94484.0
2017-05-01 12:30:00,50.91,50.95,50.89,50.93,97528.0,39.6716,39.7028,39.656,39.6872,97528.0
2017-05-01 13:00:00,50.91,50.96,50.9,50.95,53103.0,39.6716,39.7106,39.6638,39.7028,53103.0
2017-05-01 13:30:00,50.94,50.98,50.93,50.98,32045.0,39.695,39.7262,39.6872,39.7262,32045.0
2017-05-01 14:00:00,50.98,51.0,50.97,50.99,38785.0,39.7262,39.7418,39.7184,39.734,38785.0
2017-05-01 14:30:00,50.98,50.99,50.95,50.97,45711.0,39.7262,39.734,39.7028,39.7184,45711.0
2017-05-01 15:00:00,50.96,50.99,50.93,50.95,66840.0,39.7106,39.734,39.6872,39.7028,66840.0
2017-05-01 15:30:00,50.95,50.98,50.91,50.91,58942.0,39.7028,39.7262,39.6716,39.6716,58942.0
2017-05-02 09:30:00,51.07,51.12,51.03,51.06,111204.0,39.7963,39.8353,39.7651,39.7885,111204.0
2017-05-02 10:00:00,51.06,51.08,51.05,51.08,70414.0,39.7885,39.8041,39.7807,39.8041,70414.0
2017-05-02 10:30:00,51.07,51.11,51.06,51.09,57254.0,39.7963,39.8275,39.7885,39.8119,57254.0
2017-05-02 11:00:00,51.09,51.11,51.07,51.11,102128.0,39.8119,39.8275,39.7963,39.8275,102128.0
2017-05-02 11:30:00,51.11,51.14,51.08,51.13,74336.0,39.8275,39.8509,39.8041,39.8431,74336.0
2017-05-02 12:00:00,51.14,51.19,51.14,51.18,55722.0,39.8509,39.8898,39.8509,39.882,55722.0
2017-05-02 12:30:00,51.18,51.19,51.17,51.18,46395.0,39.882,39.8898,39.8742,39.882,46395.0
2017-05-02 13:00:00,51.17,51.18,51.16,51.17,44016.0,39.8742,39.882,39.8664,39.8742,44016.0
2017-05-02 13:30:00,51.17,51.18,51.16,51.18,47519.0,39.8742,39.882,39.8664,39.882,47519.0
2017-05-02 14:00:00,51.18,51.2,51.17,51.18,41929.0,39.882,39.8976,39.8742,39.882,41929.0
2017-05-02 14:30:00,51.18,51.19,51.16,51.16,47646.0,39.882,39.8898,39.8664,39.8664,47646.0
2017-05-02 15:00:00,51.17,51.18,51.16,51.17,57969.0,39.8742,39.882,39.8664,39.8742,57969.0
2017-05-02 15:30:00,51.16,51.21,51.16,51.21,109480.0,39.8664,39.9054,39.8664,39.9054,109480.0
2017-05-03 09:30:00,51.04,51.07,51.0,51.05,99061.0,39.7729,39.7963,39.7418,39.7807,99061.0
2017-05-03 10:00:00,51.05,51.06,51.01,51.05,51408.0,39.7807,39.7885,39.7496,39.7807,51408.0
2017-05-03 10:30:00,51.03,51.04,50.93,50.95,68615.0,39.7651,39.7729,39.6872,39.7028,68615.0
2017-05-03 11:00:00,50.95,51.03,50.93,51.01,173375.0,39.7028,39.7651,39.6872,39.7496,173375.0
2017-05-03 11:30:00,51.01,51.07,51.01,51.07,130390.0,39.7496,39.7963,39.7496,39.7963,130390.0
2017-05-03 12:00:00,51.07,51.08,51.06,51.07,62732.0,39.7963,39.8041,39.7885,39.7963,62732.0
2017-05-03 12:30:00,51.07,51.08,51.05,51.07,61589.0,39.7963,39.8041,39.7807,39.7963,61589.0
2017-05-03 13:00:00,51.07,51.09,51.04,51.05,101300.0,39.7963,39.8119,39.7729,39.7807,101300.0
2017-05-03 13:30:00,51.05,51.16,51.04,51.08,67515.0,39.7807,39.8664,39.7729,39.8041,67515.0
2017-05-03 14:00:00,51.11,51.2,50.99,51.01,91498.0,39.8275,39.8976,39.734,39.7496,91498.0
2017-05-03 14:30:00,51.01,51.08,51.0,51.08,113612.0,39.7496,39.8041,39.7418,39.8041,113612.0
2017-05-03 15:00:00,51.07,51.1,51.01,51.02,86150.0,39.7963,39.8197,39.7496,39.7573,86150.0
2017-05-03 15:30:00,51.02,51.05,51.01,51.03,155980.0,39.7573,39.7807,39.7496,39.7651,155980.0
2017-05-04 09:30:00,51.11,51.11,50.99,51.02,60402.0,39.8275,39.8275,39.734,39.7573,60402.0
2017-05-04 10:00:00,51.02,51.11,51.01,51.11,81863.0,39.7573,39.8275,39.7496,39.8275,81863.0
2017-05-04 10:30:00,51.1,51.12,51.05,51.07,79545.0,39.8197,39.8353,39.7807,39.7963,79545.0
2017-05-04 11:00:00,51.08,51.11,51.05,51.09,58622.0,39.8041,39.8275,39.7807,39.8119,58622.0
2017-05-04 11:30:00,51.11,51.18,51.1,51.12,86059.0,39.8275,39.882,39.8197,39.8353,86059.0
2017-05-04 12:00:00,51.11,51.12,51.07,51.09,93529.0,39.8275,39.8353,39.7963,39.8119,93529.0
2017-05-04 12:30:00,51.09,51.14,51.08,51.14,100536.0,39.8119,39.8509,39.8041,39.8509,100536.0
2017-05-04 13:00:00,51.15,51.17,51.11,51.12,43443.0,39.8586,39.8742,39.8275,39.8353,43443.0
2017-05-04 13:30:00,51.12,51.14,51.1,51.11,62252.0,39.8353,39.8509,39.8197,39.8275,62252.0
2017-05-04 14:00:00,51.11,51.15,51.1,51.15,97945.0,39.8275,39.8586,39.8197,39.8586,97945.0
2017-05-04 14:30:00,51.15,51.17,51.13,51.14,90971.0,39.8586,39.8742,39.8431,39.8509,90971.0
2017-05-04 15:00:00,51.15,51.19,51.14,51.19,67508.0,39.8586,39.8898,39.8509,39.8898,67508.0
2017-05-04 15:30:00,51.18,51.21,51.18,51.21,69522.0,39.882,39.9054,39.882,39.9054,69522.0
2017-05-05 09:30:00,51.26,51.29,51.23,51.28,104800.0,39.9444,39.9677,39.921,39.9599,104800.0
2017-05-05 10:00:00,51.29,51.39,51.28,51.38,67018.0,39.9677,40.0457,39.9599,40.0379,67018.0
2017-05-05 10:30:00,51.38,51.43,51.36,51.43,39544.0,40.0379,40.0768,40.0223,40.0768,39544.0
2017-05-05 11:00:00,51.43,51.45,51.4,51.44,35907.0,40.0768,40.0924,40.0535,40.0846,35907.0
2017-05-05 11:30:00,51.44,51.51,51.44,51.49,25549.0,40.0846,40.1392,40.0846,40.1236,25549.0
2017-05-05 12:00:00,51.49,51.54,51.49,51.51,27473.0,40.1236,40.1626,40.1236,40.1392,27473.0
2017-05-05 12:30:00,51.5,51.52,51.47,51.51,26309.0,40.1314,40.147,40.108,40.1392,26309.0
2017-05-05 13:00:00,51.52,51.56,51.51,51.52,53193.0,40.147,40.1781,40.1392,40.147,53193.0
2017-05-05 13:30:00,51.52,51.56,51.52,51.55,33317.0,40.147,40.1781,40.147,40.1703,33317.0
2017-05-05 14:00:00,51.55,51.58,51.53,51.55,27270.0,40.1703,40.1937,40.1548,40.1703,27270.0
2017-05-05 14:30:00,51.55,51.6,51.54,51.59,38423.0,40.1703,40.2093,40.1626,40.2015,38423.0
2017-05-05 15:00:00,51.57,51.62,51.57,51.61,23429.0,40.1859,40.2249,40.1859,40.2171,23429.0
2017-05-05 15:30:00,51.62,51.72,51.61,51.7,55612.0,40.2249,40.3028,40.2171,40.2872,55612.0
2017-05-08 09:30:00,51.48,51.53,51.42,51.43,115063.0,40.1158,40.1548,40.069,40.0768,115063.0
2017-05-08 10:00:00,51.43,51.47,51.42,51.43,33197.0,40.0768,40.108,40.069,40.0768,33197.0
2017-05-08 10:30:00,51.43,51.48,51.43,51.45,40085.0,40.0768,40.1158,40.0768,40.0924,40085.0
2017-05-08 11:00:00,51.45,51.45,51.38,51.38,27096.0,40.0924,40.0924,40.0379,40.0379,27096.0
2017-05-08 11:30:00,51.38,51.43,51.37,51.42,38776.0,40.0379,40.0768,40.0301,40.069,38776.0
2017-05-08 12:00:00,51.42,51.43,51.39,51.4,23356.0,40.069,40.0768,40.0457,40.0535,23356.0
2017-05-08 12:30:00,51.39,51.41,51.37,51.4,66753.0,40.0457,40.0613,40.0301,40.0535,66753.0
2017-05-08 13:00:00,51.41,51.41,51.39,51.39,130757.0,40.0613,40.0613,40.0457,40.0457,130757.0
2017-05-08 13:30:00,51.39,51.41,51.37,51.4,72199.0,40.0457,40.0613,40.0301,40.0535,72199.0
2017-05-08 14:00:00,51.4,51.41,51.38,51.39,41370.0,40.0535,40.0613,40.0379,40.0457,41370.0
2017-05-08 14:30:00,51.4,51.42,51.39,51.41,28265.0,40.0535,40.069,40.0457,40.0613,28265.0
2017-05-08 15:00:00,51.41,51.42,51.39,51.4,84050.0,40.0613,40.069,40.0457,40.0535,84050.0
2017-05-08 15:30:00,51.41,51.44,51.4,51.42,43870.0,40.0613,40.0846,40.0535,40.069,43870.0
2017-05-09 09:30:00,51.48,51.49,51.44,51.46,65678.0,40.1158,40.1236,40.0846,40.1002,65678.0
2017-05-09 10:00:00,51.47,51.5,51.45,51.47,58625.0,40.108,40.1314,40.0924,40.108,58625.0
2017-05-09 10:30:00,51.47,51.51,51.45,51.51,45761.0,40.108,40.1392,40.0924,40.1392,45761.0
2017-05-09 11:00:00,51.51,51.51,51.46,51.49,37393.0,40.1392,40.1392,40.1002,40.1236,37393.0
2017-05-09 11:30:00,51.48,51.49,51.45,51.47,52920.0,40.1158,40.1236,40.0924,40.108,52920.0
2017-05-09 12:00:00,51.46,51.48,51.42,51.43,16703.0,40.1002,40.1158,40.069,40.0768,16703.0
2017-05-09 12:30:00,51.43,51.44,51.4,51.42,49454.0,40.0768,40.0846,40.0535,40.069,49454.0
2017-05-09 13:00:00,51.43,51.43,51.36,51.37,29352.0,40.0768,40.0768,40.0223,40.0301,29352.0
2017-05-09 13:30:00,51.37,51.42,51.36,51.4,11373.0,40.0301,40.069,40.0223,40.0535,11373.0
2017-05-09 14:00:00,51.42,51.42,51.37,51.38,116063.0,40.069,40.069,40.0301,40.0379,116063.0
2017-05-09 14:30:00,51.38,51.39,51.35,51.39,16348.0,40.0379,40.0457,40.0145,40.0457,16348.0
2017-05-09 15:00:00,51.38,51.4,51.37,51.39,27031.0,40.0379,40.0535,40.0301,40.0457,27031.0
2017-05-09 15:30:00,51.39,51.41,51.33,51.41,54792.0,40.0457,40.0613,39.9989,40.0613,54792.0
2017-05-10 09:30:00,51.55,51.59,51.42,51.46,41146.0,40.1703,40.2015,40.069,40.1002,41146.0
2017-05-10 10:00:00,51.46,51.5,51.45,51.47,25753.0,40.1002,40.1314,40.0924,40.108,25753.0
2017-05-10 10:30:00,51.47,51.52,51.47,51.49,42800.0,40.108,40.147,40.108,40.1236,42800.0
2017-05-10 11:00:00,51.49,51.5,51.45,51.5,23065.0,40.1236,40.1314,40.0924,40.1314,23065.0
2017-05-10 11:30:00,51.5,51.54,51.48,51.53,64763.0,40.1314,40.1626,40.1158,40.1548,64763.0
2017-05-10 12:00:00,51.54,51.55,51.51,51.54,36522.0,40.1626,40.1703,40.1392,40.1626,36522.0
2017-05-10 12:30:00,51.54,51.55,51.52,51.53,21873.0,40.1626,40.1703,40.147,40.1548,21873.0
2017-05-10 13:00:00,51.53,51.55,51.51,51.52,102385.0,40.1548,40.1703,40.1392,40.147,102385.0
2017-05-10 13:30:00,51.52,51.52,51.48,51.51,25155.0,40.147,40.147,40.1158,40.1392,25155.0
2017-05-10 14:00:00,51.51,51.51,51.47,51.48,29826.0,40.1392,40.1392,40.108,40.1158,29826.0
2017-05-10 14:30:00,51.49,51.53,51.48,51.51,63957.0,40.1236,40.1548,40.1158,40.1392,63957.0
2017-05-10 15:00:00,51.51,51.54,51.5,51.52,47255.0,40.1392,40.1626,40.1314,40.147,47255.0
2017-05-10 15:30:00,51.52,51.56,51.5,51.56,75355.0,40.147,40.1781,40.1314,40.1781,75355.0
2017-05-11 09:30:00,51.43,51.43,51.29,51.31,54466.0,40.0768,40.0768,39.9677,39.9833,54466.0
2017-05-11 10:00:00,51.31,51.37,51.29,51.32,73475.0,39.9833,40.0301,39.9677,39.9911,73475.0
2017-05-11 10:30:00,51.3,51.36,51.29,51.35,26096.0,39.9755,40.0223,39.9677,40.0145,26096.0
2017-05-11 11:00:00,51.37,51.38,51.34,51.37,24224.0,40.0301,40.0379,40.0067,40.0301,24224.0
2017-05-11 11:30:00,51.39,51.4,51.38,51.39,26160.0,40.0457,40.0535,40.0379,40.0457,26160.0
2017-05-11 12:00:00,51.41,51.46,51.4,51.45,40331.0,40.0613,40.1002,40.0535,40.0924,40331.0
2017-05-11 12:30:00,51.45,51.46,51.4,51.41,17406.0,40.0924,40.1002,40.0535,40.0613,17406.0
2017-05-11 13:00:00,51.41,51.47,51.41,51.43,21856.0,40.0613,40.108,40.0613,40.0768,21856.0
2017-05-11 13:30:00,51.43,51.46,51.42,51.45,17971.0,40.0768,40.1002,40.069,40.0924,17971.0
2017-05-11 14:00:00,51.46,51.49,51.43,51.47,41112.0,40.1002,40.1236,40.0768,40.108,41112.0
2017-05-11 14:30:00,51.47,51.47,51.44,51.45,27982.0,40.108,40.108,40.0846,40.0924,27982.0
2017-05-11 15:00:00,51.45,51.46,51.44,51.46,32504.0,40.0924,40.1002,40.0846,40.1002,32504.0
2017-05-11 15:30:00,51.46,51.49,51.45,51.48,34311.0,40.1002,40.1236,40.0924,40.1158,34311.0
2017-05-12 09:30:00,51.54,51.63,51.52,51.61,37394.0,40.1626,40.2327,40.147,40.2171,37394.0
2017-05-12 10:00:00,51.58,51.63,51.54,51.54,14766.0,40.1937,40.2327,40.1626,40.1626,14766.0
2017-05-12 10:30:00,51.56,51.59,51.54,51.58,20559.0,40.1781,40.2015,40.1626,40.1937,20559.0
2017-05-12 11:00:00,51.58,51.64,51.58,51.64,59539.0,40.1937,40.2405,40.1937,40.2405,59539.0
2017-05-12 11:30:00,51.65,51.71,51.65,51.69,28614.0,40.2483,40.295,40.2483,40.2794,28614.0
2017-05-12 12:00:00,51.68,51.7,51.65,51.67,26810.0,40.2716,40.2872,40.2483,40.2639,26810.0
2017-05-12 12:30:00,51.66,51.67,51.63,51.65,28857.0,40.2561,40.2639,40.2327,40.2483,28857.0
2017-05-12 13:00:00,51.65,51.66,51.63,51.65,18662.0,40.2483,40.2561,40.2327,40.2483,18662.0
2017-05-12 13:30:00,51.64,51.68,51.64,51.67,17145.0,40.2405,40.2716,40.2405,40.2639,17145.0
2017-05-12 14:00:00,51.68,51.68,51.65,51.66,26151.0,40.2716,40.2716,40.2483,40.2561,26151.0
2017-05-12 14:30:00,51.66,51.69,51.65,51.68,44159.0,40.2561,40.2794,40.2483,40.2716,44159.0
2017-05-12 15:00:00,51.69,51.7,51.67,51.69,69693.0,40.2794,40.2872,40.2639,40.2794,69693.0
2017-05-12 15:30:00,51.69,51.73,51.67,51.73,203332.0,40.2794,40.3106,40.2639,40.3106,203332.0
2017-05-15 09:30:00,51.93,51.99,51.89,51.97,122688.0,40.4665,40.5132,40.4353,40.4976,122688.0
2017-05-15 10:00:00,51.98,52.0,51.96,51.99,56380.0,40.5054,40.521,40.4898,40.5132,56380.0
2017-05-15 10:30:00,51.99,52.01,51.97,52.0,66159.0,40.5132,40.5288,40.4976,40.521,66159.0
2017-05-15 11:00:00,52.01,52.04,52.0,52.03,97047.0,40.5288,40.5522,40.521,40.5444,97047.0
2017-05-15 11:30:00,52.03,52.06,52.02,52.06,41507.0,40.5444,40.5678,40.5366,40.5678,41507.0
2017-05-15 12:00:00,52.06,52.06,52.03,52.04,38157.0,40.5678,40.5678,40.5444,40.5522,38157.0
2017-05-15 12:30:00,52.04,52.07,52.03,52.05,38227.0,40.5522,40.5756,40.5444,40.56,38227.0
2017-05-15 13:00:00,52.05,52.07,52.03,52.05,97732.0,40.56,40.5756,40.5444,40.56,97732.0
2017-05-15 13:30:00,52.06,52.07,52.04,52.04,55398.0,40.5678,40.5756,40.5522,40.5522,55398.0
2017-05-15 14:00:00,52.05,52.05,52.01,52.02,79793.0,40.56,40.56,40.5288,40.5366,79793.0
2017-05-15 14:30:00,52.02,52.05,52.01,52.03,66090.0,40.5366,40.56,40.5288,40.5444,66090.0
2017-05-15 15:00:00,52.04,52.06,52.03,52.05,54226.0,40.5522,40.5678,40.5444,40.56,54226.0
2017-05-15 15:30:00,52.06,52.08,52.04,52.06,153589.0,40.5678,40.5833,40.5522,40.5678,153589.0
2017-05-16 09:30:00,52.3,52.31,52.25,52.29,74743.0,40.7548,40.7626,40.7158,40.747,74743.0
2017-05-16 10:00:00,52.3,52.31,52.21,52.22,52395.0,40.7548,40.7626,40.6847,40.6924,52395.0
2017-05-16 10:30:00,52.22,52.25,52.2,52.25,66930.0,40.6924,40.7158,40.6769,40.7158,66930.0
2017-05-16 11:00:00,52.24,52.25,52.21,52.24,36768.0,40.708,40.7158,40.6847,40.708,36768.0
2017-05-16 11:30:00,52.24,52.25,52.22,52.23,62061.0,40.708,40.7158,40.6924,40.7002,62061.0
2017-05-16 12:00:00,52.23,52.27,52.22,52.26,46515.0,40.7002,40.7314,40.6924,40.7236,46515.0
2017-05-16 12:30:00,52.26,52.27,52.24,52.25,50314.0,40.7236,40.7314,40.708,40.7158,50314.0
2017-05-16 13:00:00,52.26,52.26,52.23,52.25,48743.0,40.7236,40.7236,40.7002,40.7158,48743.0
2017-05-16 13:30:00,52.24,52.27,52.24,52.26,33149.0,40.708,40.7314,40.708,40.7236,33149.0
2017-05-16 14:00:00,52.26,52.28,52.24,52.25,60935.0,40.7236,40.7392,40.708,40.7158,60935.0
2017-05-16 14:30:00,52.25,52.27,52.23,52.23,66492.0,40.7158,40.7314,40.7002,40.7002,66492.0
2017-05-16 15:00:00,52.24,52.28,52.23,52.28,78661.0,40.708,40.7392,40.7002,40.7392,78661.0
2017-05-16 15:30:00,52.28,52.29,52.27,52.29,95733.0,40.7392,40.747,40.7314,40.747,95733.0
2017-05-17 09:30:00,52.0,52.01,51.86,51.87,107293.0,40.521,40.5288,40.4119,40.4197,107293.0
2017-05-17 10:00:00,51.88,51.96,51.87,51.91,142153.0,40.4275,40.4898,40.4197,40.4509,142153.0
2017-05-17 10:30:00,51.91,51.95,51.8,51.8,70382.0,40.4509,40.482,40.3652,40.3652,70382.0
2017-05-17 11:00:00,51.8,51.84,51.75,51.76,591933.0,40.3652,40.3963,40.3262,40.334,591933.0
2017-05-17 11:30:00,51.76,51.83,51.76,51.82,39679.0,40.334,40.3885,40.334,40.3807,39679.0
2017-05-17 12:00:00,51.81,51.82,51.78,51.78,38401.0,40.373,40.3807,40.3496,40.3496,38401.0
2017-05-17 12:30:00,51.77,51.8,51.76,51.79,32242.0,40.3418,40.3652,40.334,40.3574,32242.0
2017-05-17 13:00:00,51.79,51.8,51.75,51.77,92033.0,40.3574,40.3652,40.3262,40.3418,92033.0
2017-05-17 13:30:00,51.76,51.78,51.73,51.73,23771.0,40.334,40.3496,40.3106,40.3106,23771.0
2017-05-17 14:00:00,51.73,51.77,51.64,51.64,29102.0,40.3106,40.3418,40.2405,40.2405,29102.0
2017-05-17 14:30:00,51.64,51.67,51.57,51.61,36670.0,40.2405,40.2639,40.1859,40.2171,36670.0
2017-05-17 15:00:00,51.61,51.68,51.6,51.66,29882.0,40.2171,40.2716,40.2093,40.2561,29882.0
2017-05-17 15:30:00,51.66,51.68,51.59,51.59,116699.0,40.2561,40.2716,40.2015,40.2015,116699.0
2017-05-18 09:30:00,51.23,51.32,51.2,51.26,128413.0,39.921,39.9911,39.8976,39.9444,128413.0
2017-05-18 10:00:00,51.27,51.5,51.27,51.49,47779.0,39.9522,40.1314,39.9522,40.1236,47779.0
2017-05-18 10:30:00,51.51,51.53,51.45,51.49,28341.0,40.1392,40.1548,40.0924,40.1236,28341.0
2017-05-18 11:00:00,51.5,51.54,51.49,51.51,31253.0,40.1314,40.1626,40.1236,40.1392,31253.0
2017-05-18 11:30:00,51.5,51.51,51.4,51.43,80396.0,40.1314,40.1392,40.0535,40.0768,80396.0
2017-05-18 12:00:00,51.42,51.45,51.36,51.45,34307.0,40.069,40.0924,40.0223,40.0924,34307.0
2017-05-18 12:30:00,51.45,51.48,51.43,51.45,26216.0,40.0924,40.1158,40.0768,40.0924,26216.0
2017-05-18 13:00:00,51.46,51.48,51.42,51.42,43024.0,40.1002,40.1158,40.069,40.069,43024.0
2017-05-18 13:30:00,51.43,51.43,51.36,51.42,30908.0,40.0768,40.0768,40.0223,40.069,30908.0
2017-05-18 14:00:00,51.44,51.57,51.42,51.56,39492.0,40.0846,40.1859,40.069,40.1781,39492.0
2017-05-18 14:30:00,51.57,51.61,51.53,51.54,23962.0,40.1859,40.2171,40.1548,40.1626,23962.0
2017-05-18 15:00:00,51.53,51.56,51.5,51.52,273482.0,40.1548,40.1781,40.1314,40.147,273482.0
2017-05-18 15:30:00,51.52,51.55,51.48,51.48,133082.0,40.147,40.1703,40.1158,40.1158,133082.0
2017-05-19 09:30:00,51.94,52.03,51.93,52.01,86899.0,40.4743,40.5444,40.4665,40.5288,86899.0
2017-05-19 10:00:00,52.02,52.07,52.01,52.05,111610.0,40.5366,40.5756,40.5288,40.56,111610.0
2017-05-19 10:30:00,52.06,52.06,52.02,52.05,61719.0,40.5678,40.5678,40.5366,40.56,61719.0
2017-05-19 11:00:00,52.06,52.11,52.04,52.1,78452.0,40.5678,40.6067,40.5522,40.5989,78452.0
2017-05-19 11:30:00,52.1,52.1,52.04,52.08,72661.0,40.5989,40.5989,40.5522,40.5833,72661.0
2017-05-19 12:00:00,52.07,52.12,52.07,52.1,79616.0,40.5756,40.6145,40.5756,40.5989,79616.0
2017-05-19 12:30:00,52.11,52.14,52.1,52.14,57486.0,40.6067,40.6301,40.5989,40.6301,57486.0
2017-05-19 13:00:00,52.13,52.16,52.12,52.15,23592.0,40.6223,40.6457,40.6145,40.6379,23592.0
2017-05-19 13:30:00,52.15,52.19,52.14,52.19,46587.0,40.6379,40.6691,40.6301,40.6691,46587.0
2017-05-19 14:00:00,52.19,52.2,52.17,52.19,38484.0,40.6691,40.6769,40.6535,40.6691,38484.0
2017-05-19 14:30:00,52.2,52.22,52.19,52.2,21949.0,40.6769,40.6924,40.6691,40.6769,21949.0
2017-05-19 15:00:00,52.2,52.2,52.13,52.14,59059.0,40.6769,40.6769,40.6223,40.6301,59059.0
2017-05-19 15:30:00,52.13,52.19,52.11,52.19,89269.0,40.6223,40.6691,40.6067,40.6691,89269.0
2017-05-22 09:30:00,52.26,52.32,52.25,52.28,94254.0,40.7236,40.7704,40.7158,40.7392,94254.0
2017-05-22 10:00:00,52.32,52.33,52.28,52.29,26157.0,40.7704,40.7782,40.7392,40.747,26157.0
2017-05-22 10:30:00,52.29,52.3,52.23,52.26,27371.0,40.747,40.7548,40.7002,40.7236,27371.0
2017-05-22 11:00:00,52.26,52.26,52.19,52.2,53175.0,40.7236,40.7236,40.6691,40.6769,53175.0
2017-05-22 11:30:00,52.22,52.22,52.18,52.22,20343.0,40.6924,40.6924,40.6613,40.6924,20343.0
2017-05-22 12:00:00,52.22,52.26,52.22,52.25,99464.0,40.6924,40.7236,40.6924,40.7158,99464.0
2017-05-22 12:30:00,52.25,52.26,52.24,52.24,12437.0,40.7158,40.7236,40.708,40.708,12437.0
2017-05-22 13:00:00,52.24,52.27,52.23,52.27,26965.0,40.708,40.7314,40.7002,40.7314,26965.0
2017-05-22 13:30:00,52.27,52.28,52.25,52.27,21138.0,40.7314,40.7392,40.7158,40.7314,21138.0
2017-05-22 14:00:00,52.26,52.29,52.25,52.28,17009.0,40.7236,40.747,40.7158,40.7392,17009.0
2017-05-22 14:30:00,52.28,52.29,52.26,52.26,46442.0,40.7392,40.747,40.7236,40.7236,46442.0
2017-05-22 15:00:00,52.27,52.28,52.25,52.25,32243.0,40.7314,40.7392,40.7158,40.7158,32243.0
2017-05-22 15:30:00,52.25,52.29,52.25,52.26,113847.0,40.7158,40.747,40.7158,40.7236,113847.0
2017-05-23 09:30:00,52.38,52.38,52.27,52.29,81714.0,40.8171,40.8171,40.7314,40.747,81714.0
2017-05-23 10:00:00,52.31,52.31,52.26,52.29,57693.0,40.7626,40.7626,40.7236,40.747,57693.0
2017-05-23 10:30:00,52.28,52.33,52.25,52.31,67687.0,40.7392,40.7782,40.7158,40.7626,67687.0
2017-05-23 11:00:00,52.31,52.37,52.3,52.37,30923.0,40.7626,40.8093,40.7548,40.8093,30923.0
2017-05-23 11:30:00,52.38,52.39,52.26,52.28,51051.0,40.8171,40.8249,40.7236,40.7392,51051.0
2017-05-23 12:00:00,52.26,52.3,52.21,52.22,49082.0,40.7236,40.7548,40.6847,40.6924,49082.0
2017-05-23 12:30:00,52.2,52.22,52.18,52.21,37831.0,40.6769,40.6924,40.6613,40.6847,37831.0
2017-05-23 13:00:00,52.21,52.27,52.21,52.25,42610.0,40.6847,40.7314,40.6847,40.7158,42610.0
2017-05-23 13:30:00,52.25,52.27,52.24,52.25,15938.0,40.7158,40.7314,40.708,40.7158,15938.0
2017-05-23 14:00:00,52.25,52.27,52.24,52.25,33265.0,40.7158,40.7314,40.708,40.7158,33265.0
2017-05-23 14:30:00,52.26,52.26,52.23,52.25,19033.0,40.7236,40.7236,40.7002,40.7158,19033.0
2017-05-23 15:00:00,52.26,52.26,52.22,52.23,46240.0,40.7236,40.7236,40.6924,40.7002,46240.0
2017-05-23 15:30:00,52.22,52.26,52.21,52.26,85661.0,40.6924,40.7236,40.6847,40.7236,85661.0
2017-05-24 09:30:00,52.21,52.23,52.14,52.22,49229.0,40.6847,40.7002,40.6301,40.6924,49229.0
2017-05-24 10:00:00,52.22,52.27,52.21,52.25,22221.0,40.6924,40.7314,40.6847,40.7158,22221.0
2017-05-24 10:30:00,52.25,52.28,52.21,52.21,97577.0,40.7158,40.7392,40.6847,40.6847,97577.0
2017-05-24 11:00:00,52.21,52.21,52.18,52.21,25705.0,40.6847,40.6847,40.6613,40.6847,25705.0
2017-05-24 11:30:00,52.21,52.22,52.16,52.17,29806.0,40.6847,40.6924,40.6457,40.6535,29806.0
2017-05-24 12:00:00,52.18,52.2,52.17,52.2,18229.0,40.6613,40.6769,40.6535,40.6769,18229.0
2017-05-24 12:30:00,52.19,52.21,52.19,52.21,42196.0,40.6691,40.6847,40.6691,40.6847,42196.0
2017-05-24 13:00:00,52.21,52.23,52.2,52.21,40791.0,40.6847,40.7002,40.6769,40.6847,40791.0
2017-05-24 13:30:00,52.22,52.24,52.21,52.21,43556.0,40.6924,40.708,40.6847,40.6847,43556.0
2017-05-24 14:00:00,52.22,52.36,52.21,52.35,33676.0,40.6924,40.8015,40.6847,40.7937,33676.0
2017-05-24 14:30:00,52.34,52.35,52.29,52.3,31497.0,40.786,40.7937,40.747,40.7548,31497.0
2017-05-24 15:00:00,52.31,52.35,52.29,52.35,31891.0,40.7626,40.7937,40.747,40.7937,31891.0
2017-05-24 15:30:00,52.35,52.38,52.33,52.36,78620.0,40.7937,40.8171,40.7782,40.8015,78620.0
2017-05-25 09:30:00,52.48,52.55,52.45,52.51,70670.0,40.895,40.9496,40.8717,40.9184,70670.0
2017-05-25 10:00:00,52.52,52.54,52.49,52.51,38950.0,40.9262,40.9418,40.9028,40.9184,38950.0
2017-05-25 10:30:00,52.51,52.51,52.45,52.45,56259.0,40.9184,40.9184,40.8717,40.8717,56259.0
2017-05-25 11:00:00,52.45,52.49,52.41,52.44,35176.0,40.8717,40.9028,40.8405,40.8639,35176.0
2017-05-25 11:30:00,52.45,52.47,52.35,52.35,88221.0,40.8717,40.8873,40.7937,40.7937,88221.0
2017-05-25 12:00:00,52.36,52.39,52.36,52.39,66340.0,40.8015,40.8249,40.8015,40.8249,66340.0
2017-05-25 12:30:00,52.39,52.44,52.39,52.41,93212.0,40.8249,40.8639,40.8249,40.8405,93212.0
2017-05-25 13:00:00,52.41,52.42,52.36,52.38,43953.0,40.8405,40.8483,40.8015,40.8171,43953.0
2017-05-25 13:30:00,52.38,52.39,52.36,52.39,89009.0,40.8171,40.8249,40.8015,40.8249,89009.0
2017-05-25 14:00:00,52.39,52.4,52.37,52.37,78705.0,40.8249,40.8327,40.8093,40.8093,78705.0
2017-05-25 14:30:00,52.37,52.4,52.36,52.39,90612.0,40.8093,40.8327,40.8015,40.8249,90612.0
2017-05-25 15:00:00,52.39,52.41,52.37,52.4,56765.0,40.8249,40.8405,40.8093,40.8327,56765.0
2017-05-25 15:30:00,52.41,52.44,52.37,52.38,84458.0,40.8405,40.8639,40.8093,40.8171,84458.0
2017-05-26 09:30:00,52.25,52.26,52.18,52.24,94227.0,40.7158,40.7236,40.6613,40.708,94227.0
2017-05-26 10:00:00,52.24,52.29,52.23,52.27,29588.0,40.708,40.747,40.7002,40.7314,29588.0
2017-05-26 10:30:00,52.27,52.29,52.24,52.25,26394.0,40.7314,40.747,40.708,40.7158,26394.0
2017-05-26 11:00:00,52.25,52.27,52.23,52.27,93496.0,40.7158,40.7314,40.7002,40.7314,93496.0
2017-05-26 11:30:00,52.26,52.27,52.22,52.23,28331.0,40.7236,40.7314,40.6924,40.7002,28331.0
2017-05-26 12:00:00,52.23,52.25,52.22,52.24,18032.0,40.7002,40.7158,40.6924,40.708,18032.0
2017-05-26 12:30:00,52.24,52.28,52.23,52.27,40996.0,40.708,40.7392,40.7002,40.7314,40996.0
2017-05-26 13:00:00,52.28,52.3,52.26,52.29,29773.0,40.7392,40.7548,40.7236,40.747,29773.0
2017-05-26 13:30:00,52.29,52.3,52.27,52.27,21241.0,40.747,40.7548,40.7314,40.7314,21241.0
2017-05-26 14:00:00,52.28,52.3,52.27,52.3,37846.0,40.7392,40.7548,40.7314,40.7548,37846.0
2017-05-26 14:30:00,52.3,52.3,52.27,52.3,28187.0,40.7548,40.7548,40.7314,40.7548,28187.0
2017-05-26 15:00:00,52.29,52.31,52.27,52.29,43229.0,40.747,40.7626,40.7314,40.747,43229.0
2017-05-26 15:30:00,52.29,52.31,52.28,52.3,104017.0,40.747,40.7626,40.7392,40.7548,104017.0
2017-05-30 09:30:00,52.14,52.23,52.13,52.22,80045.0,40.6301,40.7002,40.6223,40.6924,80045.0
2017-05-30 10:00:00,52.22,52.24,52.15,52.17,28864.0,40.6924,40.708,40.6379,40.6535,28864.0
2017-05-30 10:30:00,52.19,52.23,52.18,52.19,12401.0,40.6691,40.7002,40.6613,40.6691,12401.0
2017-05-30 11:00:00,52.2,52.23,52.19,52.21,24580.0,40.6769,40.7002,40.6691,40.6847,24580.0
2017-05-30 11:30:00,52.22,52.24,52.21,52.21,87995.0,40.6924,40.708,40.6847,40.6847,87995.0
2017-05-30 12:00:00,52.2,52.22,52.19,52.21,124971.0,40.6769,40.6924,40.6691,40.6847,124971.0
2017-05-30 12:30:00,52.22,52.22,52.2,52.22,24089.0,40.6924,40.6924,40.6769,40.6924,24089.0
2017-05-30 13:00:00,52.22,52.23,52.2,52.21,21773.0,40.6924,40.7002,40.6769,40.6847,21773.0
2017-05-30 13:30:00,52.21,52.24,52.21,52.22,16252.0,40.6847,40.708,40.6847,40.6924,16252.0
2017-05-30 14:00:00,52.22,52.24,52.22,52.24,28502.0,40.6924,40.708,40.6924,40.708,28502.0
2017-05-30 14:30:00,52.24,52.25,52.22,52.24,13113.0,40.708,40.7158,40.6924,40.708,13113.0
2017-05-30 15:00:00,52.23,52.26,52.23,52.24,30075.0,40.7002,40.7236,40.7002,40.708,30075.0
2017-05-30 15:30:00,52.23,52.24,52.21,52.23,105828.0,40.7002,40.708,40.6847,40.7002,105828.0
2017-05-31 09:30:00,52.4,52.4,52.24,52.24,90419.0,40.8327,40.8327,40.708,40.708,90419.0
2017-05-31 10:00:00,52.25,52.26,52.15,52.18,73742.0,40.7158,40.7236,40.6379,40.6613,73742.0
2017-05-31 10:30:00,52.18,52.33,52.17,52.32,65632.0,40.6613,40.7782,40.6535,40.7704,65632.0
2017-05-31 11:00:00,52.32,52.33,52.17,52.17,92750.0,40.7704,40.7782,40.6535,40.6535,92750.0
2017-05-31 11:30:00,52.17,52.22,52.13,52.21,67669.0,40.6535,40.6924,40.6223,40.6847,67669.0
2017-05-31 12:00:00,52.21,52.23,52.19,52.2,13381.0,40.6847,40.7002,40.6691,40.6769,13381.0
2017-05-31 12:30:00,52.2,52.23,52.19,52.19,73230.0,40.6769,40.7002,40.6691,40.6691,73230.0
2017-05-31 13:00:00,52.22,52.24,52.19,52.2,19923.0,40.6924,40.708,40.6691,40.6769,19923.0
2017-05-31 13:30:00,52.19,52.23,52.19,52.21,25670.0,40.6691,40.7002,40.6691,40.6847,25670.0
2017-05-31 14:00:00,52.21,52.22,52.16,52.2,33482.0,40.6847,40.6924,40.6457,40.6769,33482.0
2017-05-31 14:30:00,52.2,52.24,52.19,52.24,31540.0,40.6769,40.708,40.6691,40.708,31540.0
2017-05-31 15:00:00,52.23,52.25,52.19,52.21,46633.0,40.7002,40.7158,40.6691,40.6847,46633.0
2017-05-31 15:30:00,52.22,52.23,52.18,52.2,116062.0,40.6924,40.7002,40.6613,40.6769,116062.0
2017-06-01 09:30:00,52.4,52.48,52.36,52.42,76902.0,40.8327,40.895,40.8015,40.8483,76902.0
2017-06-01 10:00:00,52.41,52.45,52.39,52.42,53292.0,40.8405,40.8717,40.8249,40.8483,53292.0
2017-06-01 10:30:00,52.41,52.45,52.39,52.45,77726.0,40.8405,40.8717,40.8249,40.8717,77726.0
2017-06-01 11:00:00,52.45,52.48,52.44,52.48,79653.0,40.8717,40.895,40.8639,40.895,79653.0
2017-06-01 11:30:00,52.47,52.49,52.45,52.48,30683.0,40.8873,40.9028,40.8717,40.895,30683.0
2017-06-01 12:00:00,52.49,52.51,52.47,52.49,24106.0,40.9028,40.9184,40.8873,40.9028,24106.0
2017-06-01 12:30:00,52.49,52.53,52.48,52.53,29213.0,40.9028,40.934,40.895,40.934,29213.0
2017-06-01 13:00:00,52.53,52.58,52.52,52.58,80628.0,40.934,40.973,40.9262,40.973,80628.0
2017-06-01 13:30:00,52.58,52.58,52.55,52.56,60552.0,40.973,40.973,40.9496,40.9574,60552.0
2017-06-01 14:00:00,52.56,52.58,52.55,52.57,48794.0,40.9574,40.973,40.9496,40.9652,48794.0
2017-06-01 14:30:00,52.56,52.57,52.54,52.54,75235.0,40.9574,40.9652,40.9418,40.9418,75235.0
2017-06-01 15:00:00,52.54,52.56,52.52,52.55,73970.0,40.9418,40.9574,40.9262,40.9496,73970.0
2017-06-01 15:30:00,52.55,52.59,52.54,52.59,66651.0,40.9496,40.9808,40.9418,40.9808,66651.0
2017-06-02 09:30:00,52.88,52.89,52.8,52.8,61508.0,41.2067,41.2145,41.1444,41.1444,61508.0
2017-06-02 10:00:00,52.8,52.86,52.8,52.83,26690.0,41.1444,41.1912,41.1444,41.1678,26690.0
2017-06-02 10:30:00,52.84,52.9,52.83,52.9,49910.0,41.1756,41.2223,41.1678,41.2223,49910.0
2017-06-02 11:00:00,52.9,52.91,52.88,52.91,17624.0,41.2223,41.2301,41.2067,41.2301,17624.0
2017-06-02 11:30:00,52.91,52.96,52.91,52.95,26378.0,41.2301,41.2691,41.2301,41.2613,26378.0
2017-06-02 12:00:00,52.95,52.98,52.93,52.97,57410.0,41.2613,41.2847,41.2457,41.2769,57410.0
2017-06-02 12:30:00,52.97,52.98,52.94,52.98,34284.0,41.2769,41.2847,41.2535,41.2847,34284.0
2017-06-02 13:00:00,52.96,52.98,52.95,52.98,145132.0,41.2691,41.2847,41.2613,41.2847,145132.0
2017-06-02 13:30:00,52.98,53.0,52.97,52.99,17379.0,41.2847,41.3003,41.2769,41.2925,17379.0
2017-06-02 14:00:00,52.98,52.99,52.97,52.97,100745.0,41.2847,41.2925,41.2769,41.2769,100745.0
2017-06-02 14:30:00,52.97,52.99,52.97,52.98,72798.0,41.2769,41.2925,41.2769,41.2847,72798.0
2017-06-02 15:00:00,52.99,53.02,52.98,53.01,68715.0,41.2925,41.3158,41.2847,41.3081,68715.0
2017-06-02 15:30:00,53.02,53.05,53.0,53.02,120027.0,41.3158,41.3392,41.3003,41.3158,120027.0
2017-06-05 09:30:00,52.86,52.86,52.76,52.8,99911.0,41.1912,41.1912,41.1132,41.1444,99911.0
2017-06-05 10:00:00,52.81,52.88,52.81,52.87,42101.0,41.1522,41.2067,41.1522,41.199,42101.0
2017-06-05 10:30:00,52.86,52.86,52.83,52.85,24215.0,41.1912,41.1912,41.1678,41.1834,24215.0
2017-06-05 11:00:00,52.83,52.83,52.77,52.78,24428.0,41.1678,41.1678,41.121,41.1288,24428.0
2017-06-05 11:30:00,52.79,52.8,52.77,52.8,40390.0,41.1366,41.1444,41.121,41.1444,40390.0
2017-06-05 12:00:00,52.8,52.83,52.8,52.83,20296.0,41.1444,41.1678,41.1444,41.1678,20296.0
2017-06-05 12:30:00,52.83,52.83,52.82,52.83,19923.0,41.1678,41.1678,41.16,41.1678,19923.0
2017-06-05 13:00:00,52.83,52.87,52.83,52.87,20172.0,41.1678,41.199,41.1678,41.199,20172.0
2017-06-05 13:30:00,52.86,52.87,52.85,52.86,10079.0,41.1912,41.199,41.1834,41.1912,10079.0
2017-06-05 14:00:00,52.85,52.86,52.83,52.83,12683.0,41.1834,41.1912,41.1678,41.1678,12683.0
2017-06-05 14:30:00,52.84,52.85,52.83,52.85,45389.0,41.1756,41.1834,41.1678,41.1834,45389.0
2017-06-05 15:00:00,52.85,52.86,52.83,52.84,36389.0,41.1834,41.1912,41.1678,41.1756,36389.0
2017-06-05 15:30:00,52.84,52.85,52.83,52.84,101610.0,41.1756,41.1834,41.1678,41.1756,101610.0
2017-06-06 09:30:00,52.65,52.7,52.61,52.69,59329.0,41.0275,41.0665,40.9964,41.0587,59329.0
2017-06-06 10:00:00,52.69,52.72,52.66,52.72,66638.0,41.0587,41.0821,41.0353,41.0821,66638.0
2017-06-06 10:30:00,52.71,52.72,52.66,52.67,36025.0,41.0743,41.0821,41.0353,41.0431,36025.0
2017-06-06 11:00:00,52.66,52.7,52.65,52.65,15440.0,41.0353,41.0665,41.0275,41.0275,15440.0
2017-06-06 11:30:00,52.66,52.73,52.66,52.71,11885.0,41.0353,41.0899,41.0353,41.0743,11885.0
2017-06-06 12:00:00,52.71,52.73,52.7,52.7,22909.0,41.0743,41.0899,41.0665,41.0665,22909.0
2017-06-06 12:30:00,52.71,52.72,52.69,52.69,56300.0,41.0743,41.0821,41.0587,41.0587,56300.0
2017-06-06 13:00:00,52.7,52.71,52.68,52.7,23580.0,41.0665,41.0743,41.0509,41.0665,23580.0
2017-06-06 13:30:00,52.69,52.7,52.66,52.67,120781.0,41.0587,41.0665,41.0353,41.0431,120781.0
2017-06-06 14:00:00,52.68,52.71,52.67,52.7,26802.0,41.0509,41.0743,41.0431,41.0665,26802.0
2017-06-06 14:30:00,52.69,52.73,52.69,52.73,36664.0,41.0587,41.0899,41.0587,41.0899,36664.0
2017-06-06 15:00:00,52.72,52.73,52.7,52.7,35681.0,41.0821,41.0899,41.0665,41.0665,35681.0
2017-06-06 15:30:00,52.7,52.72,52.68,52.72,51350.0,41.0665,41.0821,41.0509,41.0821,51350.0
2017-06-07 09:30:00,52.82,52.85,52.77,52.85,60544.0,41.16,41.1834,41.121,41.1834,60544.0
2017-06-07 10:00:00,52.85,52.87,52.81,52.81,21505.0,41.1834,41.199,41.1522,41.1522,21505.0
2017-06-07 10:30:00,52.81,52.81,52.7,52.73,52694.0,41.1522,41.1522,41.0665,41.0899,52694.0
2017-06-07 11:00:00,52.72,52.75,52.62,52.64,75124.0,41.0821,41.1054,41.0041,41.0197,75124.0
2017-06-07 11:30:00,52.64,52.65,52.57,52.6,107747.0,41.0197,41.0275,40.9652,40.9886,107747.0
2017-06-07 12:00:00,52.6,52.61,52.54,52.57,81176.0,40.9886,40.9964,40.9418,40.9652,81176.0
2017-06-07 12:30:00,52.57,52.58,52.54,52.58,37467.0,40.9652,40.973,40.9418,40.973,37467.0
2017-06-07 13:00:00,52.6,52.64,52.59,52.64,24971.0,40.9886,41.0197,40.9808,41.0197,24971.0
2017-06-07 13:30:00,52.64,52.66,52.61,52.64,25202.0,41.0197,41.0353,40.9964,41.0197,25202.0
2017-06-07 14:00:00,52.64,52.66,52.63,52.64,60043.0,41.0197,41.0353,41.0119,41.0197,60043.0
2017-06-07 14:30:00,52.64,52.67,52.63,52.65,39489.0,41.0197,41.0431,41.0119,41.0275,39489.0
2017-06-07 15:00:00,52.65,52.67,52.63,52.67,23584.0,41.0275,41.0431,41.0119,41.0431,23584.0
2017-06-07 15:30:00,52.67,52.73,52.66,52.73,40660.0,41.0431,41.0899,41.0353,41.0899,40660.0
2017-06-08 09:30:00,52.58,52.59,52.49,52.52,47492.0,40.973,40.9808,40.9028,40.9262,47492.0
2017-06-08 10:00:00,52.53,52.58,52.5,52.52,18954.0,40.934,40.973,40.9106,40.9262,18954.0
2017-06-08 10:30:00,52.54,52.58,52.54,52.55,20899.0,40.9418,40.973,40.9418,40.9496,20899.0
2017-06-08 11:00:00,52.56,52.6,52.56,52.59,11835.0,40.9574,40.9886,40.9574,40.9808,11835.0
2017-06-08 11:30:00,52.57,52.59,52.56,52.58,44807.0,40.9652,40.9808,40.9574,40.973,44807.0
2017-06-08 12:00:00,52.57,52.61,52.56,52.6,55380.0,40.9652,40.9964,40.9574,40.9886,55380.0
2017-06-08 12:30:00,52.61,52.63,52.6,52.63,15437.0,40.9964,41.0119,40.9886,41.0119,15437.0
2017-06-08 13:00:00,52.64,52.64,52.57,52.57,22637.0,41.0197,41.0197,40.9652,40.9652,22637.0
2017-06-08 13:30:00,52.57,52.63,52.55,52.63,19446.0,40.9652,41.0119,40.9496,41.0119,19446.0
2017-06-08 14:00:00,52.61,52.62,52.57,52.57,35098.0,40.9964,41.0041,40.9652,40.9652,35098.0
2017-06-08 14:30:00,52.58,52.6,52.57,52.6,55221.0,40.973,40.9886,40.9652,40.9886,55221.0
2017-06-08 15:00:00,52.6,52.62,52.59,52.62,52203.0,40.9886,41.0041,40.9808,41.0041,52203.0
2017-06-08 15:30:00,52.62,52.67,52.6,52.66,137669.0,41.0041,41.0431,40.9886,41.0353,137669.0
2017-06-09 09:30:00,52.53,52.54,52.47,52.52,59653.0,40.934,40.9418,40.8873,40.9262,59653.0
2017-06-09 10:00:00,52.53,52.58,52.52,52.57,15976.0,40.934,40.973,40.9262,40.9652,15976.0
2017-06-09 10:30:00,52.57,52.59,52.55,52.58,62935.0,40.9652,40.9808,40.9496,40.973,62935.0
2017-06-09 11:00:00,52.58,52.64,52.58,52.62,48338.0,40.973,41.0197,40.973,41.0041,48338.0
2017-06-09 11:30:00,52.61,52.66,52.6,52.63,11774.0,40.9964,41.0353,40.9886,41.0119,11774.0
2017-06-09 12:00:00,52.64,52.65,52.58,52.59,52766.0,41.0197,41.0275,40.973,40.9808,52766.0
2017-06-09 12:30:00,52.6,52.62,52.56,52.61,30694.0,40.9886,41.0041,40.9574,40.9964,30694.0
2017-06-09 13:00:00,52.63,52.63,52.56,52.58,31433.0,41.0119,41.0119,40.9574,40.973,31433.0
2017-06-09 13:30:00,52.57,52.58,52.47,52.47,26813.0,40.9652,40.973,40.8873,40.8873,26813.0
2017-06-09 14:00:00,52.46,52.51,52.46,52.48,23739.0,40.8795,40.9184,40.8795,40.895,23739.0
2017-06-09 14:30:00,52.47,52.48,52.29,52.3,43804.0,40.8873,40.895,40.747,40.7548,43804.0
2017-06-09 15:00:00,52.33,52.43,52.33,52.43,20460.0,40.7782,40.8561,40.7782,40.8561,20460.0
2017-06-09 15:30:00,52.46,52.49,52.35,52.46,128857.0,40.8795,40.9028,40.7937,40.8795,128857.0
2017-06-12 09:30:00,52.32,52.36,52.18,52.2,78786.0,40.7704,40.8015,40.6613,40.6769,78786.0
2017-06-12 10:00:00,52.2,52.23,52.18,52.22,99502.0,40.6769,40.7002,40.6613,40.6924,99502.0
2017-06-12 10:30:00,52.21,52.24,52.18,52.23,117353.0,40.6847,40.708,40.6613,40.7002,117353.0
2017-06-12 11:00:00,52.24,52.27,52.2,52.22,18915.0,40.708,40.7314,40.6769,40.6924,18915.0
2017-06-12 11:30:00,52.22,52.22,52.17,52.19,34405.0,40.6924,40.6924,40.6535,40.6691,34405.0
2017-06-12 12:00:00,52.2,52.21,52.15,52.17,36573.0,40.6769,40.6847,40.6379,40.6535,36573.0
2017-06-12 12:30:00,52.17,52.19,52.11,52.11,34217.0,40.6535,40.6691,40.6067,40.6067,34217.0
2017-06-12 13:00:00,52.11,52.17,52.1,52.16,17040.0,40.6067,40.6535,40.5989,40.6457,17040.0
2017-06-12 13:30:00,52.18,52.18,52.11,52.11,275241.0,40.6613,40.6613,40.6067,40.6067,275241.0
2017-06-12 14:00:00,52.12,52.18,52.12,52.14,44901.0,40.6145,40.6613,40.6145,40.6301,44901.0
2017-06-12 14:30:00,52.15,52.2,52.14,52.2,62452.0,40.6379,40.6769,40.6301,40.6769,62452.0
2017-06-12 15:00:00,52.21,52.23,52.19,52.21,20405.0,40.6847,40.7002,40.6691,40.6847,20405.0
2017-06-12 15:30:00,52.2,52.25,52.2,52.25,88071.0,40.6769,40.7158,40.6769,40.7158,88071.0
2017-06-13 09:30:00,52.59,52.66,52.59,52.62,77067.0,40.9808,41.0353,40.9808,41.0041,77067.0
2017-06-13 10:00:00,52.6,52.62,52.58,52.6,47588.0,40.9886,41.0041,40.973,40.9886,47588.0
2017-06-13 10:30:00,52.61,52.63,52.55,52.55,28212.0,40.9964,41.0119,40.9496,40.9496,28212.0
2017-06-13 11:00:00,52.53,52.59,52.53,52.57,23344.0,40.934,40.9808,40.934,40.9652,23344.0
2017-06-13 11:30:00,52.59,52.62,52.57,52.59,29023.0,40.9808,41.0041,40.9652,40.9808,29023.0
2017-06-13 12:00:00,52.61,52.62,52.58,52.6,35541.0,40.9964,41.0041,40.973,40.9886,35541.0
2017-06-13 12:30:00,52.61,52.65,52.6,52.63,53094.0,40.9964,41.0275,40.9886,41.0119,53094.0
2017-06-13 13:00:00,52.63,52.66,52.61,52.65,96795.0,41.0119,41.0353,40.9964,41.0275,96795.0
2017-06-13 13:30:00,52.65,52.65,52.59,52.59,271803.0,41.0275,41.0275,40.9808,40.9808,271803.0
2017-06-13 14:00:00,52.6,52.66,52.6,52.65,26781.0,40.9886,41.0353,40.9886,41.0275,26781.0
2017-06-13 14:30:00,52.66,52.69,52.64,52.67,40156.0,41.0353,41.0587,41.0197,41.0431,40156.0
2017-06-13 15:00:00,52.66,52.68,52.66,52.68,23013.0,41.0353,41.0509,41.0353,41.0509,23013.0
2017-06-13 15:30:00,52.68,52.69,52.64,52.68,37937.0,41.0509,41.0587,41.0197,41.0509,37937.0
2017-06-14 09:30:00,52.99,52.99,52.89,52.94,29068.0,41.2925,41.2925,41.2145,41.2535,29068.0
2017-06-14 10:00:00,52.93,52.94,52.87,52.92,26033.0,41.2457,41.2535,41.199,41.2379,26033.0
2017-06-14 10:30:00,52.9,52.92,52.77,52.8,21935.0,41.2223,41.2379,41.121,41.1444,21935.0
2017-06-14 11:00:00,52.8,52.82,52.77,52.79,26746.0,41.1444,41.16,41.121,41.1366,26746.0
2017-06-14 11:30:00,52.79,52.81,52.75,52.78,20214.0,41.1366,41.1522,41.1054,41.1288,20214.0
2017-06-14 12:00:00,52.76,52.79,52.75,52.78,10612.0,41.1132,41.1366,41.1054,41.1288,10612.0
2017-06-14 12:30:00,52.77,52.79,52.77,52.77,22102.0,41.121,41.1366,41.121,41.121,22102.0
2017-06-14 13:00:00,52.78,52.79,52.76,52.77,99829.0,41.1288,41.1366,41.1132,41.121,99829.0
2017-06-14 13:30:00,52.77,52.81,52.76,52.8,17083.0,41.121,41.1522,41.1132,41.1444,17083.0
2017-06-14 14:00:00,52.82,52.82,52.71,52.75,25437.0,41.16,41.16,41.0743,41.1054,25437.0
2017-06-14 14:30:00,52.75,52.76,52.56,52.58,29916.0,41.1054,41.1132,40.9574,40.973,29916.0
2017-06-14 15:00:00,52.56,52.59,52.47,52.51,40657.0,40.9574,40.9808,40.8873,40.9184,40657.0
2017-06-14 15:30:00,52.51,52.63,52.49,52.63,27060.0,40.9184,41.0119,40.9028,41.0119,27060.0
2017-06-15 09:30:00,51.9,51.93,51.81,51.9,109755.0,40.4431,40.4665,40.373,40.4431,109755.0
2017-06-15 10:00:00,51.91,51.94,51.82,51.87,54434.0,40.4509,40.4743,40.3807,40.4197,54434.0
2017-06-15 10:30:00,51.87,51.92,51.83,51.92,32122.0,40.4197,40.4587,40.3885,40.4587,32122.0
2017-06-15 11:00:00,51.94,52.03,51.91,52.03,30577.0,40.4743,40.5444,40.4509,40.5444,30577.0
2017-06-15 11:30:00,52.04,52.05,51.97,51.98,40544.0,40.5522,40.56,40.4976,40.5054,40544.0
2017-06-15 12:00:00,51.97,51.98,51.94,51.95,122597.0,40.4976,40.5054,40.4743,40.482,122597.0
2017-06-15 12:30:00,51.96,52.01,51.95,51.99,13696.0,40.4898,40.5288,40.482,40.5132,13696.0
2017-06-15 13:00:00,51.99,52.03,51.98,52.0,31557.0,40.5132,40.5444,40.5054,40.521,31557.0
2017-06-15 13:30:00,52.0,52.02,51.97,51.98,27994.0,40.521,40.5366,40.4976,40.5054,27994.0
2017-06-15 14:00:00,51.97,52.05,51.96,52.03,11937.0,40.4976,40.56,40.4898,40.5444,11937.0
2017-06-15 14:30:00,52.03,52.05,52.01,52.03,23180.0,40.5444,40.56,40.5288,40.5444,23180.0
2017-06-15 15:00:00,52.03,52.1,52.02,52.08,31567.0,40.5444,40.5989,40.5366,40.5833,31567.0
2017-06-15 15:30:00,52.08,52.11,52.04,52.1,112916.0,40.5833,40.6067,40.5522,40.5989,112916.0
2017-06-16 09:30:00,52.29,52.31,52.2,52.24,90880.0,40.747,40.7626,40.6769,40.708,90880.0
2017-06-16 10:00:00,52.25,52.27,52.22,52.23,13911.0,40.7158,40.7314,40.6924,40.7002,13911.0
2017-06-16 10:30:00,52.23,52.27,52.21,52.26,38142.0,40.7002,40.7314,40.6847,40.7236,38142.0
2017-06-16 11:00:00,52.27,52.3,52.25,52.3,29397.0,40.7314,40.7548,40.7158,40.7548,29397.0
2017-06-16 11:30:00,52.29,52.34,52.28,52.31,64932.0,40.747,40.786,40.7392,40.7626,64932.0
2017-06-16 12:00:00,52.32,52.35,52.31,52.34,30749.0,40.7704,40.7937,40.7626,40.786,30749.0
2017-06-16 12:30:00,52.34,52.36,52.33,52.35,9162.0,40.786,40.8015,40.7782,40.7937,9162.0
2017-06-16 13:00:00,52.35,52.36,52.34,52.35,16518.0,40.7937,40.8015,40.786,40.7937,16518.0
2017-06-16 13:30:00,52.36,52.37,52.34,52.37,8769.0,40.8015,40.8093,40.786,40.8093,8769.0
2017-06-16 14:00:00,52.37,52.42,52.36,52.42,8828.0,40.8093,40.8483,40.8015,40.8483,8828.0
2017-06-16 14:30:00,52.41,52.45,52.4,52.43,23512.0,40.8405,40.8717,40.8327,40.8561,23512.0
2017-06-16 15:00:00,52.42,52.44,52.39,52.42,14397.0,40.8483,40.8639,40.8249,40.8483,14397.0
2017-06-16 15:30:00,52.42,52.48,52.41,52.48,29201.0,40.8483,40.895,40.8405,40.895,29201.0
2017-06-19 09:30:00,52.68,52.72,52.65,52.69,63074.0,41.0509,41.0821,41.0275,41.0587,63074.0
2017-06-19 10:00:00,52.7,52.79,52.68,52.77,53294.0,41.0665,41.1366,41.0509,41.121,53294.0
2017-06-19 10:30:00,52.78,52.8,52.74,52.77,29408.0,41.1288,41.1444,41.0977,41.121,29408.0
2017-06-19 11:00:00,52.77,52.78,52.71,52.72,39785.0,41.121,41.1288,41.0743,41.0821,39785.0
2017-06-19 11:30:00,52.71,52.73,52.71,52.72,16780.0,41.0743,41.0899,41.0743,41.0821,16780.0
2017-06-19 12:00:00,52.72,52.75,52.71,52.75,15003.0,41.0821,41.1054,41.0743,41.1054,15003.0
2017-06-19 12:30:00,52.75,52.75,52.73,52.74,29624.0,41.1054,41.1054,41.0899,41.0977,29624.0
2017-06-19 13:00:00,52.73,52.75,52.73,52.74,25245.0,41.0899,41.1054,41.0899,41.0977,25245.0
2017-06-19 13:30:00,52.74,52.74,52.73,52.73,13003.0,41.0977,41.0977,41.0899,41.0899,13003.0
2017-06-19 14:00:00,52.73,52.74,52.68,52.7,24475.0,41.0899,41.0977,41.0509,41.0665,24475.0
2017-06-19 14:30:00,52.7,52.72,52.68,52.69,13078.0,41.0665,41.0821,41.0509,41.0587,13078.0
2017-06-19 15:00:00,52.69,52.72,52.67,52.72,27628.0,41.0587,41.0821,41.0431,41.0821,27628.0
2017-06-19 15:30:00,52.72,52.74,52.71,52.72,75269.0,41.0821,41.0977,41.0743,41.0821,75269.0
2017-06-20 09:30:00,52.55,52.55,52.35,52.35,82169.0,40.9496,40.9496,40.7937,40.7937,82169.0
2017-06-20 10:00:00,52.35,52.38,52.33,52.36,43493.0,40.7937,40.8171,40.7782,40.8015,43493.0
2017-06-20 10:30:00,52.34,52.39,52.34,52.35,34996.0,40.786,40.8249,40.786,40.7937,34996.0
2017-06-20 11:00:00,52.34,52.34,52.25,52.26,43753.0,40.786,40.786,40.7158,40.7236,43753.0
2017-06-20 11:30:00,52.27,52.28,52.21,52.22,66124.0,40.7314,40.7392,40.6847,40.6924,66124.0
2017-06-20 12:00:00,52.22,52.24,52.15,52.15,28597.0,40.6924,40.708,40.6379,40.6379,28597.0
2017-06-20 12:30:00,52.16,52.21,52.14,52.19,99321.0,40.6457,40.6847,40.6301,40.6691,99321.0
2017-06-20 13:00:00,52.2,52.23,52.19,52.2,35603.0,40.6769,40.7002,40.6691,40.6769,35603.0
2017-06-20 13:30:00,52.21,52.22,52.19,52.22,10945.0,40.6847,40.6924,40.6691,40.6924,10945.0
2017-06-20 14:00:00,52.22,52.24,52.21,52.21,26003.0,40.6924,40.708,40.6847,40.6847,26003.0
2017-06-20 14:30:00,52.21,52.24,52.2,52.23,68053.0,40.6847,40.708,40.6769,40.7002,68053.0
2017-06-20 15:00:00,52.24,52.26,52.23,52.25,79052.0,40.708,40.7236,40.7002,40.7158,79052.0
2017-06-20 15:30:00,52.25,52.25,52.19,52.21,188472.0,40.7158,40.7158,40.6691,40.6847,188472.0
2017-06-21 09:30:00,51.67,51.67,51.6,51.66,66283.0,40.698,40.698,40.6429,40.6902,66283.0
2017-06-21 10:00:00,51.65,51.68,51.64,51.68,36794.0,40.6823,40.7059,40.6744,40.7059,36794.0
2017-06-21 10:30:00,51.68,51.75,51.68,51.72,55814.0,40.7059,40.7611,40.7059,40.7374,55814.0
2017-06-21 11:00:00,51.71,51.71,51.62,51.67,68159.0,40.7296,40.7296,40.6587,40.698,68159.0
2017-06-21 11:30:00,51.66,51.67,51.62,51.65,31123.0,40.6902,40.698,40.6587,40.6823,31123.0
2017-06-21 12:00:00,51.66,51.67,51.63,51.66,17095.0,40.6902,40.698,40.6665,40.6902,17095.0
2017-06-21 12:30:00,51.66,51.66,51.57,51.58,26267.0,40.6902,40.6902,40.6193,40.6272,26267.0
2017-06-21 13:00:00,51.57,51.6,51.56,51.59,58978.0,40.6193,40.6429,40.6114,40.635,58978.0
2017-06-21 13:30:00,51.59,51.6,51.54,51.56,28057.0,40.635,40.6429,40.5956,40.6114,28057.0
2017-06-21 14:00:00,51.55,51.59,51.54,51.58,35827.0,40.6035,40.635,40.5956,40.6272,35827.0
2017-06-21 14:30:00,51.58,51.65,51.57,51.63,32649.0,40.6272,40.6823,40.6193,40.6665,32649.0
2017-06-21 15:00:00,51.62,51.64,51.61,51.63,36120.0,40.6587,40.6744,40.6508,40.6665,36120.0
2017-06-21 15:30:00,51.63,51.64,51.56,51.59,680013.0,40.6665,40.6744,40.6114,40.635,680013.0
2017-06-22 09:30:00,51.71,51.71,51.64,51.7,33003.0,40.7296,40.7296,40.6744,40.7217,33003.0
2017-06-22 10:00:00,51.69,51.7,51.67,51.69,29672.0,40.7138,40.7217,40.698,40.7138,29672.0
2017-06-22 10:30:00,51.7,51.77,51.68,51.76,36769.0,40.7217,40.7768,40.7059,40.7689,36769.0
2017-06-22 11:00:00,51.76,51.83,51.75,51.81,43460.0,40.7689,40.8241,40.7611,40.8083,43460.0
2017-06-22 11:30:00,51.82,51.82,51.76,51.76,30646.0,40.8162,40.8162,40.7689,40.7689,30646.0
2017-06-22 12:00:00,51.76,51.8,51.76,51.79,13690.0,40.7689,40.8004,40.7689,40.7926,13690.0
2017-06-22 12:30:00,51.8,51.81,51.78,51.8,17133.0,40.8004,40.8083,40.7847,40.8004,17133.0
2017-06-22 13:00:00,51.81,51.81,51.76,51.78,20327.0,40.8083,40.8083,40.7689,40.7847,20327.0
2017-06-22 13:30:00,51.77,51.78,51.75,51.78,16768.0,40.7768,40.7847,40.7611,40.7847,16768.0
2017-06-22 14:00:00,51.77,51.79,51.76,51.78,55194.0,40.7768,40.7926,40.7689,40.7847,55194.0
2017-06-22 14:30:00,51.77,51.79,51.76,51.78,23608.0,40.7768,40.7926,40.7689,40.7847,23608.0
2017-06-22 15:00:00,51.77,51.79,51.76,51.77,19095.0,40.7768,40.7926,40.7689,40.7768,19095.0
2017-06-22 15:30:00,51.77,51.77,51.72,51.74,66303.0,40.7768,40.7768,40.7374,40.7532,66303.0
2017-06-23 09:30:00,51.75,51.75,51.65,51.73,37625.0,40.7611,40.7611,40.6823,40.7453,37625.0
2017-06-23 10:00:00,51.73,51.8,51.73,51.78,14213.0,40.7453,40.8004,40.7453,40.7847,14213.0
2017-06-23 10:30:00,51.82,51.92,51.81,51.88,29905.0,40.8162,40.895,40.8083,40.8635,29905.0
2017-06-23 11:00:00,51.87,51.9,51.84,51.86,15590.0,40.8556,40.8792,40.8319,40.8477,15590.0
2017-06-23 11:30:00,51.87,51.88,51.83,51.85,40466.0,40.8556,40.8635,40.8241,40.8398,40466.0
2017-06-23 12:00:00,51.85,51.87,51.84,51.87,35994.0,40.8398,40.8556,40.8319,40.8556,35994.0
2017-06-23 12:30:00,51.87,51.88,51.85,51.86,16935.0,40.8556,40.8635,40.8398,40.8477,16935.0
2017-06-23 13:00:00,51.86,51.87,51.84,51.86,42613.0,40.8477,40.8556,40.8319,40.8477,42613.0
2017-06-23 13:30:00,51.86,51.87,51.85,51.86,22687.0,40.8477,40.8556,40.8398,40.8477,22687.0
2017-06-23 14:00:00,51.87,51.88,51.85,51.86,21579.0,40.8556,40.8635,40.8398,40.8477,21579.0
2017-06-23 14:30:00,51.87,51.87,51.84,51.84,22189.0,40.8556,40.8556,40.8319,40.8319,22189.0
2017-06-23 15:00:00,51.83,51.85,51.81,51.82,12544.0,40.8241,40.8398,40.8083,40.8162,12544.0
2017-06-23 15:30:00,51.81,51.87,51.8,51.87,48378.0,40.8083,40.8556,40.8004,40.8556,48378.0
2017-06-26 09:30:00,52.23,52.27,52.18,52.25,94586.0,41.1391,41.1706,41.0997,41.1549,94586.0
2017-06-26 10:00:00,52.24,52.24,52.19,52.22,52880.0,41.147,41.147,41.1076,41.1313,52880.0
2017-06-26 10:30:00,52.22,52.23,52.06,52.07,92704.0,41.1313,41.1391,41.0052,41.0131,92704.0
2017-06-26 11:00:00,52.08,52.08,52.01,52.08,59100.0,41.021,41.021,40.9658,41.021,59100.0
2017-06-26 11:30:00,52.08,52.09,52.04,52.09,71280.0,41.021,41.0289,40.9895,41.0289,71280.0
2017-06-26 12:00:00,52.09,52.1,52.02,52.03,45559.0,41.0289,41.0367,40.9737,40.9816,45559.0
2017-06-26 12:30:00,52.03,52.08,52.02,52.06,33843.0,40.9816,41.021,40.9737,41.0052,33843.0
2017-06-26 13:00:00,52.06,52.08,52.04,52.07,18451.0,41.0052,41.021,40.9895,41.0131,18451.0
2017-06-26 13:30:00,52.06,52.08,52.05,52.08,12680.0,41.0052,41.021,40.9974,41.021,12680.0
2017-06-26 14:00:00,52.08,52.08,52.03,52.04,29132.0,41.021,41.021,40.9816,40.9895,29132.0
2017-06-26 14:30:00,52.03,52.06,52.02,52.05,72886.0,40.9816,41.0052,40.9737,40.9974,72886.0
2017-06-26 15:00:00,52.06,52.06,52.02,52.04,26063.0,41.0052,41.0052,40.9737,40.9895,26063.0
2017-06-26 15:30:00,52.04,52.06,52.02,52.04,25221.0,40.9895,41.0052,40.9737,40.9895,25221.0
2017-06-27 09:30:00,52.03,52.03,51.93,51.98,235308.0,40.9816,40.9816,40.9028,40.9422,235308.0
2017-06-27 10:00:00,51.98,52.02,51.97,51.99,163385.0,40.9422,40.9737,40.9343,40.9501,163385.0
2017-06-27 10:30:00,51.99,52.08,51.98,52.03,125143.0,40.9501,41.021,40.9422,40.9816,125143.0
2017-06-27 11:00:00,52.04,52.06,52.02,52.02,33112.0,40.9895,41.0052,40.9737,40.9737,33112.0
2017-06-27 11:30:00,52.03,52.09,52.02,52.08,38733.0,40.9816,41.0289,40.9737,41.021,38733.0
2017-06-27 12:00:00,52.08,52.1,52.03,52.04,48067.0,41.021,41.0367,40.9816,40.9895,48067.0
2017-06-27 12:30:00,52.05,52.05,51.96,51.98,40892.0,40.9974,40.9974,40.9265,40.9422,40892.0
2017-06-27 13:00:00,51.99,52.03,51.94,52.02,31586.0,40.9501,40.9816,40.9107,40.9737,31586.0
2017-06-27 13:30:00,52.02,52.03,51.88,51.93,59603.0,40.9737,40.9816,40.8635,40.9028,59603.0
2017-06-27 14:00:00,51.95,52.01,51.91,52.0,68667.0,40.9186,40.9658,40.8871,40.958,68667.0
2017-06-27 14:30:00,51.99,52.01,51.97,52.01,22586.0,40.9501,40.9658,40.9343,40.9658,22586.0
2017-06-27 15:00:00,52.01,52.03,51.99,52.01,46739.0,40.9658,40.9816,40.9501,40.9658,46739.0
2017-06-27 15:30:00,52.01,52.02,51.93,51.94,99925.0,40.9658,40.9737,40.9028,40.9107,99925.0
2017-06-28 09:30:00,52.16,52.24,52.09,52.13,109095.0,41.084,41.147,41.0289,41.0604,109095.0
2017-06-28 10:00:00,52.17,52.22,52.16,52.16,115991.0,41.0919,41.1313,41.084,41.084,115991.0
2017-06-28 10:30:00,52.18,52.29,52.16,52.25,104173.0,41.0997,41.1864,41.084,41.1549,104173.0
2017-06-28 11:00:00,52.25,52.27,52.22,52.26,46409.0,41.1549,41.1706,41.1313,41.1628,46409.0
2017-06-28 11:30:00,52.25,52.33,52.24,52.32,81499.0,41.1549,41.2179,41.147,41.21,81499.0
2017-06-28 12:00:00,52.33,52.35,52.32,52.33,46966.0,41.2179,41.2336,41.21,41.2179,46966.0
2017-06-28 12:30:00,52.33,52.37,52.31,52.37,19286.0,41.2179,41.2494,41.2021,41.2494,19286.0
2017-06-28 13:00:00,52.36,52.37,52.34,52.36,52346.0,41.2415,41.2494,41.2258,41.2415,52346.0
2017-06-28 13:30:00,52.36,52.39,52.35,52.37,37866.0,41.2415,41.2652,41.2336,41.2494,37866.0
2017-06-28 14:00:00,52.37,52.39,52.35,52.36,51813.0,41.2494,41.2652,41.2336,41.2415,51813.0
2017-06-28 14:30:00,52.35,52.39,52.34,52.39,70527.0,41.2336,41.2652,41.2258,41.2652,70527.0
2017-06-28 15:00:00,52.38,52.43,52.38,52.43,77588.0,41.2573,41.2967,41.2573,41.2967,77588.0
2017-06-28 15:30:00,52.43,52.44,52.38,52.38,86205.0,41.2967,41.3045,41.2573,41.2573,86205.0
2017-06-29 09:30:00,52.24,52.24,51.95,52.02,70218.0,41.147,41.147,40.9186,40.9737,70218.0
2017-06-29 10:00:00,52.01,52.05,51.94,52.04,40502.0,40.9658,40.9974,40.9107,40.9895,40502.0
2017-06-29 10:30:00,52.04,52.14,52.03,52.08,30907.0,40.9895,41.0682,40.9816,41.021,30907.0
2017-06-29 11:00:00,52.09,52.09,51.94,51.96,17453.0,41.0289,41.0289,40.9107,40.9265,17453.0
2017-06-29 11:30:00,51.96,51.98,51.88,51.92,63460.0,40.9265,40.9422,40.8635,40.895,63460.0
2017-06-29 12:00:00,51.9,51.92,51.87,51.87,21923.0,40.8792,40.895,40.8556,40.8556,21923.0
2017-06-29 12:30:00,51.87,51.89,51.78,51.8,30770.0,40.8556,40.8713,40.7847,40.8004,30770.0
2017-06-29 13:00:00,51.8,51.81,51.64,51.64,124334.0,40.8004,40.8083,40.6744,40.6744,124334.0
2017-06-29 13:30:00,51.65,51.79,51.65,51.78,45149.0,40.6823,40.7926,40.6823,40.7847,45149.0
2017-06-29 14:00:00,51.78,51.87,51.75,51.85,52164.0,40.7847,40.8556,40.7611,40.8398,52164.0
2017-06-29 14:30:00,51.86,51.86,51.78,51.8,34906.0,40.8477,40.8477,40.7847,40.8004,34906.0
2017-06-29 15:00:00,51.82,51.89,51.81,51.84,121874.0,40.8162,40.8713,40.8083,40.8319,121874.0
2017-06-29 15:30:00,51.84,51.91,51.83,51.86,90463.0,40.8319,40.8871,40.8241,40.8477,90463.0
2017-06-30 09:30:00,52.04,52.09,51.99,52.01,31553.0,40.9895,41.0289,40.9501,40.9658,31553.0
2017-06-30 10:00:00,52.01,52.02,51.92,51.98,58017.0,40.9658,40.9737,40.895,40.9422,58017.0
2017-06-30 10:30:00,51.98,51.98,51.85,51.87,7961.0,40.9422,40.9422,40.8398,40.8556,7961.0
2017-06-30 11:00:00,51.88,51.9,51.79,51.79,19449.0,40.8635,40.8792,40.7926,40.7926,19449.0
2017-06-30 11:30:00,51.76,51.91,51.76,51.9,33669.0,40.7689,40.8871,40.7689,40.8792,33669.0
2017-06-30 12:00:00,51.88,51.91,51.86,51.88,31164.0,40.8635,40.8871,40.8477,40.8635,31164.0
2017-06-30 12:30:00,51.88,51.91,51.87,51.89,14933.0,40.8635,40.8871,40.8556,40.8713,14933.0
2017-06-30 13:00:00,51.89,51.95,51.89,51.94,30228.0,40.8713,40.9186,40.8713,40.9107,30228.0
2017-06-30 13:30:00,51.95,51.96,51.93,51.96,18755.0,40.9186,40.9265,40.9028,40.9265,18755.0
2017-06-30 14:00:00,51.96,52.0,51.95,51.99,60315.0,40.9265,40.958,40.9186,40.9501,60315.0
2017-06-30 14:30:00,51.99,52.02,51.98,52.02,27305.0,40.9501,40.9737,40.9422,40.9737,27305.0
2017-06-30 15:00:00,52.01,52.04,51.99,52.02,46884.0,40.9658,40.9895,40.9501,40.9737,46884.0
2017-06-30 15:30:00,52.02,52.06,51.97,51.97,64755.0,40.9737,41.0052,40.9343,40.9343,64755.0
2017-07-03 09:30:00,52.1,52.1,52.04,52.1,89657.0,41.0367,41.0367,40.9895,41.0367,89657.0
2017-07-03 10:00:00,52.11,52.11,52.05,52.06,40786.0,41.0446,41.0446,40.9974,41.0052,40786.0
2017-07-03 10:30:00,52.07,52.13,52.07,52.1,27485.0,41.0131,41.0604,41.0131,41.0367,27485.0
2017-07-03 11:00:00,52.1,52.11,52.06,52.07,39203.0,41.0367,41.0446,41.0052,41.0131,39203.0
2017-07-03 11:30:00,52.07,52.1,52.04,52.09,99800.0,41.0131,41.0367,40.9895,41.0289,99800.0
2017-07-03 12:00:00,52.09,52.1,52.02,52.05,66835.0,41.0289,41.0367,40.9737,40.9974,66835.0
2017-07-03 12:30:00,52.05,52.06,51.99,51.99,99704.0,40.9974,41.0052,40.9501,40.9501,99704.0
2017-07-05 09:30:00,51.87,51.87,51.67,51.75,156199.0,40.8556,40.8556,40.698,40.7611,156199.0
2017-07-05 10:00:00,51.75,51.75,51.67,51.72,114494.0,40.7611,40.7611,40.698,40.7374,114494.0
2017-07-05 10:30:00,51.72,51.82,51.71,51.79,41335.0,40.7374,40.8162,40.7296,40.7926,41335.0
2017-07-05 11:00:00,51.79,51.84,51.78,51.83,70039.0,40.7926,40.8319,40.7847,40.8241,70039.0
2017-07-05 11:30:00,51.83,51.86,51.8,51.84,193534.0,40.8241,40.8477,40.8004,40.8319,193534.0
2017-07-05 12:00:00,51.83,51.85,51.81,51.85,32386.0,40.8241,40.8398,40.8083,40.8398,32386.0
2017-07-05 12:30:00,51.85,51.89,51.84,51.88,28075.0,40.8398,40.8713,40.8319,40.8635,28075.0
2017-07-05 13:00:00,51.88,51.91,51.88,51.9,36718.0,40.8635,40.8871,40.8635,40.8792,36718.0
2017-07-05 13:30:00,51.9,51.91,51.89,51.91,32271.0,40.8792,40.8871,40.8713,40.8871,32271.0
2017-07-05 14:00:00,51.92,51.94,51.83,51.87,74257.0,40.895,40.9107,40.8241,40.8556,74257.0
2017-07-05 14:30:00,51.88,51.91,51.87,51.89,54431.0,40.8635,40.8871,40.8556,40.8713,54431.0
2017-07-05 15:00:00,51.9,51.95,51.87,51.94,53960.0,40.8792,40.9186,40.8556,40.9107,53960.0
2017-07-05 15:30:00,51.94,51.97,51.93,51.97,200460.0,40.9107,40.9343,40.9028,40.9343,200460.0
2017-07-06 09:30:00,51.67,51.7,51.59,51.63,78264.0,40.698,40.7217,40.635,40.6665,78264.0
2017-07-06 10:00:00,51.63,51.65,51.58,51.61,35935.0,40.6665,40.6823,40.6272,40.6508,35935.0
2017-07-06 10:30:00,51.61,51.68,51.59,51.68,53905.0,40.6508,40.7059,40.635,40.7059,53905.0
2017-07-06 11:00:00,51.68,51.77,51.67,51.73,41339.0,40.7059,40.7768,40.698,40.7453,41339.0
2017-07-06 11:30:00,51.73,51.75,51.71,51.72,28895.0,40.7453,40.7611,40.7296,40.7374,28895.0
2017-07-06 12:00:00,51.73,51.76,51.71,51.73,15656.0,40.7453,40.7689,40.7296,40.7453,15656.0
2017-07-06 12:30:00,51.73,51.77,51.72,51.76,61607.0,40.7453,40.7768,40.7374,40.7689,61607.0
2017-07-06 13:00:00,51.76,51.81,51.76,51.81,20813.0,40.7689,40.8083,40.7689,40.8083,20813.0
2017-07-06 13:30:00,51.8,51.81,51.71,51.74,31392.0,40.8004,40.8083,40.7296,40.7532,31392.0
2017-07-06 14:00:00,51.73,51.74,51.7,51.72,47983.0,40.7453,40.7532,40.7217,40.7374,47983.0
2017-07-06 14:30:00,51.72,51.73,51.68,51.7,79241.0,40.7374,40.7453,40.7059,40.7217,79241.0
2017-07-06 15:00:00,51.7,51.71,51.64,51.64,40152.0,40.7217,40.7296,40.6744,40.6744,40152.0
2017-07-06 15:30:00,51.65,51.66,51.6,51.65,40663.0,40.6823,40.6902,40.6429,40.6823,40663.0
2017-07-07 09:30:00,51.63,51.65,51.54,51.6,43190.0,40.6665,40.6823,40.5956,40.6429,43190.0
2017-07-07 10:00:00,51.59,51.59,51.48,51.52,39311.0,40.635,40.635,40.5484,40.5799,39311.0
2017-07-07 10:30:00,51.51,51.57,51.51,51.54,16061.0,40.572,40.6193,40.572,40.5956,16061.0
2017-07-07 11:00:00,51.54,51.58,51.51,51.58,44399.0,40.5956,40.6272,40.572,40.6272,44399.0
2017-07-07 11:30:00,51.59,51.66,51.58,51.65,101912.0,40.635,40.6902,40.6272,40.6823,101912.0
2017-07-07 12:00:00,51.64,51.74,51.64,51.72,20780.0,40.6744,40.7532,40.6744,40.7374,20780.0
2017-07-07 12:30:00,51.73,51.73,51.7,51.73,10678.0,40.7453,40.7453,40.7217,40.7453,10678.0
2017-07-07 13:00:00,51.73,51.75,51.71,51.74,22083.0,40.7453,40.7611,40.7296,40.7532,22083.0
2017-07-07 13:30:00,51.75,51.76,51.72,51.74,19646.0,40.7611,40.7689,40.7374,40.7532,19646.0
2017-07-07 14:00:00,51.74,51.76,51.73,51.74,35879.0,40.7532,40.7689,40.7453,40.7532,35879.0
2017-07-07 14:30:00,51.74,51.75,51.73,51.73,33934.0,40.7532,40.7611,40.7453,40.7453,33934.0
2017-07-07 15:00:00,51.73,51.75,51.72,51.73,38714.0,40.7453,40.7611,40.7374,40.7453,38714.0
2017-07-07 15:30:00,51.74,51.76,51.71,51.73,67558.0,40.7532,40.7689,40.7296,40.7453,67558.0
2017-07-10 09:30:00,51.74,51.77,51.7,51.75,55373.0,40.7532,40.7768,40.7217,40.7611,55373.0
2017-07-10 10:00:00,51.75,51.82,51.74,51.8,118867.0,40.7611,40.8162,40.7532,40.8004,118867.0
2017-07-10 10:30:00,51.8,51.85,51.77,51.84,54938.0,40.8004,40.8398,40.7768,40.8319,54938.0
2017-07-10 11:00:00,51.84,51.86,51.83,51.84,76145.0,40.8319,40.8477,40.8241,40.8319,76145.0
2017-07-10 11:30:00,51.83,51.85,51.83,51.85,22893.0,40.8241,40.8398,40.8241,40.8398,22893.0
2017-07-10 12:00:00,51.85,51.88,51.84,51.87,51574.0,40.8398,40.8635,40.8319,40.8556,51574.0
2017-07-10 12:30:00,51.86,51.87,51.84,51.87,30052.0,40.8477,40.8556,40.8319,40.8556,30052.0
2017-07-10 13:00:00,51.87,51.9,51.86,51.9,21058.0,40.8556,40.8792,40.8477,40.8792,21058.0
2017-07-10 13:30:00,51.9,51.92,51.89,51.91,7100.0,40.8792,40.895,40.8713,40.8871,7100.0
2017-07-10 14:00:00,51.92,51.92,51.89,51.89,44908.0,40.895,40.895,40.8713,40.8713,44908.0
2017-07-10 14:30:00,51.9,51.91,51.89,51.9,30596.0,40.8792,40.8871,40.8713,40.8792,30596.0
2017-07-10 15:00:00,51.9,51.9,51.87,51.87,41053.0,40.8792,40.8792,40.8556,40.8556,41053.0
2017-07-10 15:30:00,51.89,51.91,51.87,51.87,47677.0,40.8713,40.8871,40.8556,40.8556,47677.0
2017-07-11 09:30:00,51.88,51.88,51.8,51.86,126309.0,40.8635,40.8635,40.8004,40.8477,126309.0
2017-07-11 10:00:00,51.86,51.88,51.84,51.87,35797.0,40.8477,40.8635,40.8319,40.8556,35797.0
2017-07-11 10:30:00,51.87,51.9,51.87,51.89,35020.0,40.8556,40.8792,40.8556,40.8713,35020.0
2017-07-11 11:00:00,51.89,51.89,51.76,51.78,71800.0,40.8713,40.8713,40.7689,40.7847,71800.0
2017-07-11 11:30:00,51.78,51.88,51.78,51.88,23653.0,40.7847,40.8635,40.7847,40.8635,23653.0
2017-07-11 12:00:00,51.88,51.91,51.85,51.86,45716.0,40.8635,40.8871,40.8398,40.8477,45716.0
2017-07-11 12:30:00,51.86,51.94,51.86,51.9,83369.0,40.8477,40.9107,40.8477,40.8792,83369.0
2017-07-11 13:00:00,51.93,51.94,51.91,51.92,13796.0,40.9028,40.9107,40.8871,40.895,13796.0
2017-07-11 13:30:00,51.91,52.02,51.91,52.02,26250.0,40.8871,40.9737,40.8871,40.9737,26250.0
2017-07-11 14:00:00,52.04,52.06,52.02,52.06,47359.0,40.9895,41.0052,40.9737,41.0052,47359.0
2017-07-11 14:30:00,52.06,52.07,52.04,52.06,24216.0,41.0052,41.0131,40.9895,41.0052,24216.0
2017-07-11 15:00:00,52.06,52.07,52.04,52.05,22038.0,41.0052,41.0131,40.9895,40.9974,22038.0
2017-07-11 15:30:00,52.05,52.08,52.04,52.06,55819.0,40.9974,41.021,40.9895,41.0052,55819.0
2017-07-12 09:30:00,52.42,52.48,52.41,52.46,76112.0,41.2888,41.336,41.2809,41.3203,76112.0
2017-07-12 10:00:00,52.46,52.53,52.45,52.47,44089.0,41.3203,41.3754,41.3124,41.3282,44089.0
2017-07-12 10:30:00,52.49,52.51,52.44,52.46,14989.0,41.3439,41.3597,41.3045,41.3203,14989.0
2017-07-12 11:00:00,52.47,52.53,52.45,52.49,42323.0,41.3282,41.3754,41.3124,41.3439,42323.0
2017-07-12 11:30:00,52.49,52.53,52.47,52.52,21961.0,41.3439,41.3754,41.3282,41.3675,21961.0
2017-07-12 12:00:00,52.53,52.56,52.5,52.55,79960.0,41.3754,41.3991,41.3518,41.3912,79960.0
2017-07-12 12:30:00,52.55,52.58,52.54,52.58,22686.0,41.3912,41.4148,41.3833,41.4148,22686.0
2017-07-12 13:00:00,52.58,52.6,52.58,52.59,80103.0,41.4148,41.4306,41.4148,41.4227,80103.0
2017-07-12 13:30:00,52.6,52.62,52.58,52.62,17921.0,41.4306,41.4463,41.4148,41.4463,17921.0
2017-07-12 14:00:00,52.62,52.64,52.6,52.63,28519.0,41.4463,41.4621,41.4306,41.4542,28519.0
2017-07-12 14:30:00,52.63,52.63,52.6,52.6,20667.0,41.4542,41.4542,41.4306,41.4306,20667.0
2017-07-12 15:00:00,52.6,52.62,52.59,52.61,40696.0,41.4306,41.4463,41.4227,41.4384,40696.0
2017-07-12 15:30:00,52.61,52.62,52.55,52.55,85268.0,41.4384,41.4463,41.3912,41.3912,85268.0
2017-07-13 09:30:00,52.65,52.67,52.63,52.66,33463.0,41.4699,41.4857,41.4542,41.4778,33463.0
2017-07-13 10:00:00,52.66,52.66,52.58,52.58,29890.0,41.4778,41.4778,41.4148,41.4148,29890.0
2017-07-13 10:30:00,52.57,52.64,52.57,52.62,30227.0,41.4069,41.4621,41.4069,41.4463,30227.0
2017-07-13 11:00:00,52.62,52.65,52.61,52.62,58621.0,41.4463,41.4699,41.4384,41.4463,58621.0
2017-07-13 11:30:00,52.62,52.63,52.59,52.63,39155.0,41.4463,41.4542,41.4227,41.4542,39155.0
2017-07-13 12:00:00,52.63,52.66,52.61,52.66,13741.0,41.4542,41.4778,41.4384,41.4778,13741.0
2017-07-13 12:30:00,52.66,52.68,52.64,52.67,24352.0,41.4778,41.4936,41.4621,41.4857,24352.0
2017-07-13 13:00:00,52.68,52.68,52.65,52.68,23553.0,41.4936,41.4936,41.4699,41.4936,23553.0
2017-07-13 13:30:00,52.69,52.71,52.67,52.7,56957.0,41.5015,41.5172,41.4857,41.5093,56957.0
2017-07-13 14:00:00,52.7,52.72,52.68,52.72,51151.0,41.5093,41.5251,41.4936,41.5251,51151.0
2017-07-13 14:30:00,52.71,52.77,52.71,52.76,52832.0,41.5172,41.5645,41.5172,41.5566,52832.0
2017-07-13 15:00:00,52.77,52.77,52.74,52.76,48726.0,41.5645,41.5645,41.5408,41.5566,48726.0
2017-07-13 15:30:00,52.76,52.78,52.74,52.74,25185.0,41.5566,41.5723,41.5408,41.5408,25185.0
2017-07-14 09:30:00,52.99,53.08,52.93,53.08,100691.0,41.7377,41.8086,41.6905,41.8086,100691.0
2017-07-14 10:00:00,53.08,53.09,53.0,53.03,37072.0,41.8086,41.8165,41.7456,41.7693,37072.0
2017-07-14 10:30:00,53.02,53.04,52.98,53.02,37099.0,41.7614,41.7771,41.7299,41.7614,37099.0
2017-07-14 11:00:00,53.01,53.05,52.99,53.04,47080.0,41.7535,41.785,41.7377,41.7771,47080.0
2017-07-14 11:30:00,53.04,53.07,53.03,53.07,31004.0,41.7771,41.8008,41.7693,41.8008,31004.0
2017-07-14 12:00:00,53.07,53.07,53.05,53.07,25570.0,41.8008,41.8008,41.785,41.8008,25570.0
2017-07-14 12:30:00,53.07,53.11,53.05,53.11,21965.0,41.8008,41.8323,41.785,41.8323,21965.0
2017-07-14 13:00:00,53.11,53.13,53.1,53.13,15526.0,41.8323,41.848,41.8244,41.848,15526.0
2017-07-14 13:30:00,53.13,53.16,53.12,53.16,39089.0,41.848,41.8716,41.8401,41.8716,39089.0
2017-07-14 14:00:00,53.16,53.17,53.15,53.17,57357.0,41.8716,41.8795,41.8638,41.8795,57357.0
2017-07-14 14:30:00,53.17,53.18,53.14,53.15,61584.0,41.8795,41.8874,41.8559,41.8638,61584.0
2017-07-14 15:00:00,53.15,53.2,53.14,53.2,39026.0,41.8638,41.9032,41.8559,41.9032,39026.0
2017-07-14 15:30:00,53.19,53.22,53.17,53.2,42265.0,41.8953,41.9189,41.8795,41.9032,42265.0
2017-07-17 09:30:00,53.13,53.13,53.06,53.11,72036.0,41.848,41.848,41.7929,41.8323,72036.0
2017-07-17 10:00:00,53.1,53.16,53.1,53.14,52407.0,41.8244,41.8716,41.8244,41.8559,52407.0
2017-07-17 10:30:00,53.14,53.15,53.09,53.11,88875.0,41.8559,41.8638,41.8165,41.8323,88875.0
2017-07-17 11:00:00,53.11,53.13,53.1,53.13,20206.0,41.8323,41.848,41.8244,41.848,20206.0
2017-07-17 11:30:00,53.11,53.11,53.03,53.07,23541.0,41.8323,41.8323,41.7693,41.8008,23541.0
2017-07-17 12:00:00,53.07,53.11,53.05,53.09,21663.0,41.8008,41.8323,41.785,41.8165,21663.0
2017-07-17 12:30:00,53.09,53.11,53.08,53.11,45439.0,41.8165,41.8323,41.8086,41.8323,45439.0
2017-07-17 13:00:00,53.11,53.12,53.09,53.1,28240.0,41.8323,41.8401,41.8165,41.8244,28240.0
2017-07-17 13:30:00,53.09,53.1,53.07,53.07,15926.0,41.8165,41.8244,41.8008,41.8008,15926.0
2017-07-17 14:00:00,53.07,53.08,53.03,53.04,142833.0,41.8008,41.8086,41.7693,41.7771,142833.0
2017-07-17 14:30:00,53.04,53.06,53.03,53.05,19445.0,41.7771,41.7929,41.7693,41.785,19445.0
2017-07-17 15:00:00,53.04,53.04,53.01,53.02,22714.0,41.7771,41.7771,41.7535,41.7614,22714.0
2017-07-17 15:30:00,53.03,53.06,53.01,53.05,142674.0,41.7693,41.7929,41.7535,41.785,142674.0
2017-07-18 09:30:00,53.07,53.07,53.01,53.07,51450.0,41.8008,41.8008,41.7535,41.8008,51450.0
2017-07-18 10:00:00,53.06,53.08,53.02,53.07,20815.0,41.7929,41.8086,41.7614,41.8008,20815.0
2017-07-18 10:30:00,53.06,53.07,53.0,53.07,25774.0,41.7929,41.8008,41.7456,41.8008,25774.0
2017-07-18 11:00:00,53.07,53.09,53.03,53.07,16247.0,41.8008,41.8165,41.7693,41.8008,16247.0
2017-07-18 11:30:00,53.07,53.11,53.05,53.1,104774.0,41.8008,41.8323,41.785,41.8244,104774.0
2017-07-18 12:00:00,53.1,53.13,53.09,53.09,82931.0,41.8244,41.848,41.8165,41.8165,82931.0
2017-07-18 12:30:00,53.08,53.09,53.05,53.06,17385.0,41.8086,41.8165,41.785,41.7929,17385.0
2017-07-18 13:00:00,53.06,53.07,53.03,53.07,29690.0,41.7929,41.8008,41.7693,41.8008,29690.0
2017-07-18 13:30:00,53.06,53.1,53.05,53.09,9304.0,41.7929,41.8244,41.785,41.8165,9304.0
2017-07-18 14:00:00,53.09,53.12,53.08,53.11,13095.0,41.8165,41.8401,41.8086,41.8323,13095.0
2017-07-18 14:30:00,53.11,53.12,53.1,53.1,32942.0,41.8323,41.8401,41.8244,41.8244,32942.0
2017-07-18 15:00:00,53.12,53.13,53.11,53.13,43771.0,41.8401,41.848,41.8323,41.848,43771.0
2017-07-18 15:30:00,53.13,53.15,53.1,53.15,54687.0,41.848,41.8638,41.8244,41.8638,54687.0
2017-07-19 09:30:00,53.37,53.4,53.32,53.39,64149.0,42.0371,42.0607,41.9977,42.0528,64149.0
2017-07-19 10:00:00,53.39,53.41,53.34,53.36,20796.0,42.0528,42.0686,42.0134,42.0292,20796.0
2017-07-19 10:30:00,53.4,53.4,53.33,53.37,81027.0,42.0607,42.0607,42.0055,42.0371,81027.0
2017-07-19 11:00:00,53.38,53.43,53.36,53.36,35260.0,42.0449,42.0843,42.0292,42.0292,35260.0
2017-07-19 11:30:00,53.38,53.4,53.36,53.39,19352.0,42.0449,42.0607,42.0292,42.0528,19352.0
2017-07-19 12:00:00,53.39,53.42,53.38,53.38,54407.0,42.0528,42.0764,42.0449,42.0449,54407.0
2017-07-19 12:30:00,53.39,53.41,53.38,53.4,34451.0,42.0528,42.0686,42.0449,42.0607,34451.0
2017-07-19 13:00:00,53.41,53.44,53.4,53.44,22378.0,42.0686,42.0922,42.0607,42.0922,22378.0
2017-07-19 13:30:00,53.43,53.46,53.43,53.44,167639.0,42.0843,42.1079,42.0843,42.0922,167639.0
2017-07-19 14:00:00,53.43,53.45,53.42,53.44,68566.0,42.0843,42.1001,42.0764,42.0922,68566.0
2017-07-19 14:30:00,53.45,53.46,53.42,53.43,27617.0,42.1001,42.1079,42.0764,42.0843,27617.0
2017-07-19 15:00:00,53.43,53.46,53.42,53.46,26984.0,42.0843,42.1079,42.0764,42.1079,26984.0
2017-07-19 15:30:00,53.46,53.46,53.43,53.45,121585.0,42.1079,42.1079,42.0843,42.1001,121585.0
2017-07-20 09:30:00,53.59,53.61,53.52,53.57,63629.0,42.2103,42.2261,42.1552,42.1946,63629.0
2017-07-20 10:00:00,53.56,53.58,53.51,53.52,30777.0,42.1867,42.2025,42.1473,42.1552,30777.0
2017-07-20 10:30:00,53.52,53.61,53.49,53.59,66947.0,42.1552,42.2261,42.1316,42.2103,66947.0
2017-07-20 11:00:00,53.61,53.63,53.57,53.62,35498.0,42.2261,42.2418,42.1946,42.234,35498.0
2017-07-20 11:30:00,53.64,53.65,53.57,53.57,96066.0,42.2497,42.2576,42.1946,42.1946,96066.0
2017-07-20 12:00:00,53.57,53.66,53.55,53.66,44864.0,42.1946,42.2655,42.1788,42.2655,44864.0
2017-07-20 12:30:00,53.65,53.66,53.63,53.65,40664.0,42.2576,42.2655,42.2418,42.2576,40664.0
2017-07-20 13:00:00,53.66,53.67,53.63,53.66,28891.0,42.2655,42.2734,42.2418,42.2655,28891.0
2017-07-20 13:30:00,53.66,53.67,53.63,53.64,29262.0,42.2655,42.2734,42.2418,42.2497,29262.0
2017-07-20 14:00:00,53.65,53.65,53.64,53.64,40520.0,42.2576,42.2576,42.2497,42.2497,40520.0
2017-07-20 14:30:00,53.64,53.65,53.6,53.63,20108.0,42.2497,42.2576,42.2182,42.2418,20108.0
2017-07-20 15:00:00,53.63,53.65,53.62,53.64,30797.0,42.2418,42.2576,42.234,42.2497,30797.0
2017-07-20 15:30:00,53.64,53.64,53.6,53.61,58224.0,42.2497,42.2497,42.2182,42.2261,58224.0
2017-07-21 09:30:00,53.41,53.46,53.29,53.29,63989.0,42.0686,42.1079,41.974,41.974,63989.0
2017-07-21 10:00:00,53.25,53.33,53.25,53.3,49272.0,41.9425,42.0055,41.9425,41.9819,49272.0
2017-07-21 10:30:00,53.29,53.31,53.26,53.26,17774.0,41.974,41.9898,41.9504,41.9504,17774.0
2017-07-21 11:00:00,53.27,53.32,53.25,53.29,12115.0,41.9583,41.9977,41.9425,41.974,12115.0
2017-07-21 11:30:00,53.29,53.33,53.29,53.31,19700.0,41.974,42.0055,41.974,41.9898,19700.0
2017-07-21 12:00:00,53.32,53.35,53.3,53.34,26638.0,41.9977,42.0213,41.9819,42.0134,26638.0
2017-07-21 12:30:00,53.33,53.37,53.33,53.35,14734.0,42.0055,42.0371,42.0055,42.0213,14734.0
2017-07-21 13:00:00,53.36,53.42,53.36,53.42,16734.0,42.0292,42.0764,42.0292,42.0764,16734.0
2017-07-21 13:30:00,53.4,53.41,53.36,53.36,20626.0,42.0607,42.0686,42.0292,42.0292,20626.0
2017-07-21 14:00:00,53.38,53.4,53.36,53.39,18244.0,42.0449,42.0607,42.0292,42.0528,18244.0
2017-07-21 14:30:00,53.4,53.42,53.39,53.4,18717.0,42.0607,42.0764,42.0528,42.0607,18717.0
2017-07-21 15:00:00,53.41,53.41,53.38,53.39,22070.0,42.0686,42.0686,42.0449,42.0528,22070.0
2017-07-21 15:30:00,53.39,53.44,53.38,53.44,77609.0,42.0528,42.0922,42.0449,42.0922,77609.0
2017-07-24 09:30:00,53.31,53.38,53.28,53.34,96062.0,41.9898,42.0449,41.9662,42.0134,96062.0
2017-07-24 10:00:00,53.35,53.35,53.29,53.3,27502.0,42.0213,42.0213,41.974,41.9819,27502.0
2017-07-24 10:30:00,53.3,53.32,53.28,53.3,29229.0,41.9819,41.9977,41.9662,41.9819,29229.0
2017-07-24 11:00:00,53.28,53.29,53.2,53.21,12889.0,41.9662,41.974,41.9032,41.911,12889.0
2017-07-24 11:30:00,53.23,53.31,53.21,53.3,22857.0,41.9268,41.9898,41.911,41.9819,22857.0
2017-07-24 12:00:00,53.31,53.32,53.28,53.32,43215.0,41.9898,41.9977,41.9662,41.9977,43215.0
2017-07-24 12:30:00,53.31,53.33,53.3,53.33,16337.0,41.9898,42.0055,41.9819,42.0055,16337.0
2017-07-24 13:00:00,53.33,53.34,53.31,53.33,11198.0,42.0055,42.0134,41.9898,42.0055,11198.0
2017-07-24 13:30:00,53.33,53.35,53.32,53.34,18066.0,42.0055,42.0213,41.9977,42.0134,18066.0
2017-07-24 14:00:00,53.33,53.37,53.32,53.36,11893.0,42.0055,42.0371,41.9977,42.0292,11893.0
2017-07-24 14:30:00,53.37,53.4,53.36,53.39,36753.0,42.0371,42.0607,42.0292,42.0528,36753.0
2017-07-24 15:00:00,53.39,53.43,53.37,53.43,42718.0,42.0528,42.0843,42.0371,42.0843,42718.0
2017-07-24 15:30:00,53.41,53.43,53.39,53.41,39916.0,42.0686,42.0843,42.0528,42.0686,39916.0
2017-07-25 09:30:00,53.66,53.66,53.59,53.61,73062.0,42.2655,42.2655,42.2103,42.2261,73062.0
2017-07-25 10:00:00,53.61,53.62,53.54,53.56,32517.0,42.2261,42.234,42.171,42.1867,32517.0
2017-07-25 10:30:00,53.55,53.57,53.51,53.52,43221.0,42.1788,42.1946,42.1473,42.1552,43221.0
2017-07-25 11:00:00,53.51,53.54,53.5,53.5,39422.0,42.1473,42.171,42.1394,42.1394,39422.0
2017-07-25 11:30:00,53.5,53.53,53.48,53.51,46896.0,42.1394,42.1631,42.1237,42.1473,46896.0
2017-07-25 12:00:00,53.52,53.53,53.47,53.48,40808.0,42.1552,42.1631,42.1158,42.1237,40808.0
2017-07-25 12:30:00,53.5,53.52,53.48,53.52,33803.0,42.1394,42.1552,42.1237,42.1552,33803.0
2017-07-25 13:00:00,53.5,53.53,53.5,53.51,23709.0,42.1394,42.1631,42.1394,42.1473,23709.0
2017-07-25 13:30:00,53.51,53.54,53.51,53.52,20418.0,42.1473,42.171,42.1473,42.1552,20418.0
2017-07-25 14:00:00,53.53,53.53,53.49,53.49,12417.0,42.1631,42.1631,42.1316,42.1316,12417.0
2017-07-25 14:30:00,53.5,53.5,53.47,53.5,26487.0,42.1394,42.1394,42.1158,42.1394,26487.0
2017-07-25 15:00:00,53.49,53.51,53.47,53.48,21730.0,42.1316,42.1473,42.1158,42.1237,21730.0
2017-07-25 15:30:00,53.48,53.49,53.47,53.48,27817.0,42.1237,42.1316,42.1158,42.1237,27817.0
2017-07-26 09:30:00,53.56,53.61,53.51,53.55,56149.0,42.1867,42.2261,42.1473,42.1788,56149.0
2017-07-26 10:00:00,53.55,53.58,53.51,53.54,81554.0,42.1788,42.2025,42.1473,42.171,81554.0
2017-07-26 10:30:00,53.56,53.6,53.53,53.55,16738.0,42.1867,42.2182,42.1631,42.1788,16738.0
2017-07-26 11:00:00,53.55,53.58,53.53,53.56,19768.0,42.1788,42.2025,42.1631,42.1867,19768.0
2017-07-26 11:30:00,53.56,53.59,53.55,53.58,23251.0,42.1867,42.2103,42.1788,42.2025,23251.0
2017-07-26 12:00:00,53.58,53.6,53.57,53.57,133059.0,42.2025,42.2182,42.1946,42.1946,133059.0
2017-07-26 12:30:00,53.58,53.59,53.55,53.56,20459.0,42.2025,42.2103,42.1788,42.1867,20459.0
2017-07-26 13:00:00,53.57,53.59,53.56,53.58,23808.0,42.1946,42.2103,42.1867,42.2025,23808.0
2017-07-26 13:30:00,53.58,53.65,53.58,53.65,19601.0,42.2025,42.2576,42.2025,42.2576,19601.0
2017-07-26 14:00:00,53.6,53.83,53.58,53.82,27725.0,42.2182,42.3994,42.2025,42.3915,27725.0
2017-07-26 14:30:00,53.83,53.83,53.78,53.79,29911.0,42.3994,42.3994,42.36,42.3679,29911.0
2017-07-26 15:00:00,53.78,53.89,53.78,53.81,65106.0,42.36,42.4466,42.36,42.3836,65106.0
2017-07-26 15:30:00,53.81,53.83,53.76,53.78,42942.0,42.3836,42.3994,42.3442,42.36,42942.0
2017-07-27 09:30:00,53.89,53.89,53.78,53.8,63952.0,42.4466,42.4466,42.36,42.3757,63952.0
2017-07-27 10:00:00,53.79,53.84,53.79,53.8,33292.0,42.3679,42.4073,42.3679,42.3757,33292.0
2017-07-27 10:30:00,53.81,53.81,53.74,53.75,31904.0,42.3836,42.3836,42.3285,42.3364,31904.0
2017-07-27 11:00:00,53.76,53.77,53.69,53.7,73937.0,42.3442,42.3521,42.2891,42.297,73937.0
2017-07-27 11:30:00,53.69,53.73,53.68,53.71,36685.0,42.2891,42.3206,42.2812,42.3049,36685.0
2017-07-27 12:00:00,53.71,53.73,53.7,53.71,24835.0,42.3049,42.3206,42.297,42.3049,24835.0
2017-07-27 12:30:00,53.71,53.71,53.61,53.62,24069.0,42.3049,42.3049,42.2261,42.234,24069.0
2017-07-27 13:00:00,53.62,53.65,53.45,53.47,19885.0,42.234,42.2576,42.1001,42.1158,19885.0
2017-07-27 13:30:00,53.48,53.52,53.4,53.52,40189.0,42.1237,42.1552,42.0607,42.1552,40189.0
2017-07-27 14:00:00,53.51,53.6,53.51,53.58,27591.0,42.1473,42.2182,42.1473,42.2025,27591.0
2017-07-27 14:30:00,53.59,53.6,53.52,53.55,20712.0,42.2103,42.2182,42.1552,42.1788,20712.0
2017-07-27 15:00:00,53.56,53.58,53.5,53.58,39925.0,42.1867,42.2025,42.1394,42.2025,39925.0
2017-07-27 15:30:00,53.57,53.62,53.55,53.61,66557.0,42.1946,42.234,42.1788,42.2261,66557.0
2017-07-28 09:30:00,53.47,53.5,53.41,53.44,30933.0,42.1158,42.1394,42.0686,42.0922,30933.0
2017-07-28 10:00:00,53.46,53.49,53.4,53.45,29788.0,42.1079,42.1316,42.0607,42.1001,29788.0
2017-07-28 10:30:00,53.46,53.47,53.41,53.47,19298.0,42.1079,42.1158,42.0686,42.1158,19298.0
2017-07-28 11:00:00,53.48,53.53,53.47,53.51,32365.0,42.1237,42.1631,42.1158,42.1473,32365.0
2017-07-28 11:30:00,53.51,53.55,53.49,53.52,45904.0,42.1473,42.1788,42.1316,42.1552,45904.0
2017-07-28 12:00:00,53.52,53.55,53.52,53.52,23508.0,42.1552,42.1788,42.1552,42.1552,23508.0
2017-07-28 12:30:00,53.54,53.55,53.5,53.51,15210.0,42.171,42.1788,42.1394,42.1473,15210.0
2017-07-28 13:00:00,53.51,53.52,53.49,53.51,30073.0,42.1473,42.1552,42.1316,42.1473,30073.0
2017-07-28 13:30:00,53.5,53.53,53.5,53.52,19439.0,42.1394,42.1631,42.1394,42.1552,19439.0
2017-07-28 14:00:00,53.53,53.56,53.51,53.56,19205.0,42.1631,42.1867,42.1473,42.1867,19205.0
2017-07-28 14:30:00,53.55,53.6,53.55,53.6,17245.0,42.1788,42.2182,42.1788,42.2182,17245.0
2017-07-28 15:00:00,53.6,53.6,53.57,53.59,20543.0,42.2182,42.2182,42.1946,42.2103,20543.0
2017-07-28 15:30:00,53.59,53.61,53.58,53.61,25239.0,42.2103,42.2261,42.2025,42.2261,25239.0
2017-07-31 09:30:00,53.72,53.72,53.65,53.65,76477.0,42.3127,42.3127,42.2576,42.2576,76477.0
2017-07-31 10:00:00,53.65,53.69,53.62,53.64,16420.0,42.2576,42.2891,42.234,42.2497,16420.0
2017-07-31 10:30:00,53.64,53.65,53.57,53.64,13281.0,42.2497,42.2576,42.1946,42.2497,13281.0
2017-07-31 11:00:00,53.63,53.68,53.61,53.62,31537.0,42.2418,42.2812,42.2261,42.234,31537.0
2017-07-31 11:30:00,53.63,53.67,53.62,53.66,10716.0,42.2418,42.2734,42.234,42.2655,10716.0
2017-07-31 12:00:00,53.7,53.7,53.63,53.66,23953.0,42.297,42.297,42.2418,42.2655,23953.0
2017-07-31 12:30:00,53.66,53.69,53.65,53.68,29839.0,42.2655,42.2891,42.2576,42.2812,29839.0
2017-07-31 13:00:00,53.68,53.69,53.65,53.67,18984.0,42.2812,42.2891,42.2576,42.2734,18984.0
2017-07-31 13:30:00,53.69,53.71,53.67,53.68,19133.0,42.2891,42.3049,42.2734,42.2812,19133.0
2017-07-31 14:00:00,53.68,53.73,53.67,53.73,95305.0,42.2812,42.3206,42.2734,42.3206,95305.0
2017-07-31 14:30:00,53.73,53.75,53.71,53.73,39732.0,42.3206,42.3364,42.3049,42.3206,39732.0
2017-07-31 15:00:00,53.73,53.76,53.73,53.73,26729.0,42.3206,42.3442,42.3206,42.3206,26729.0
2017-07-31 15:30:00,53.73,53.78,53.72,53.73,59618.0,42.3206,42.36,42.3127,42.3206,59618.0
2017-08-01 09:30:00,54.13,54.13,54.02,54.09,39801.0,42.6357,42.6357,42.549,42.6042,39801.0
2017-08-01 10:00:00,54.06,54.18,54.06,54.12,87221.0,42.5805,42.6751,42.5805,42.6278,87221.0
2017-08-01 10:30:00,54.12,54.16,54.09,54.14,51084.0,42.6278,42.6593,42.6042,42.6435,51084.0
2017-08-01 11:00:00,54.18,54.18,54.02,54.02,56126.0,42.6751,42.6751,42.549,42.549,56126.0
2017-08-01 11:30:00,54.04,54.08,54.02,54.07,36085.0,42.5648,42.5963,42.549,42.5884,36085.0
2017-08-01 12:00:00,54.06,54.08,54.05,54.08,20419.0,42.5805,42.5963,42.5727,42.5963,20419.0
2017-08-01 12:30:00,54.07,54.1,54.06,54.09,63477.0,42.5884,42.612,42.5805,42.6042,63477.0
2017-08-01 13:00:00,54.1,54.12,54.08,54.1,55881.0,42.612,42.6278,42.5963,42.612,55881.0
2017-08-01 13:30:00,54.11,54.12,54.09,54.12,137099.0,42.6199,42.6278,42.6042,42.6278,137099.0
2017-08-01 14:00:00,54.12,54.13,54.11,54.12,81551.0,42.6278,42.6357,42.6199,42.6278,81551.0
2017-08-01 14:30:00,54.12,54.12,54.08,54.1,80337.0,42.6278,42.6278,42.5963,42.612,80337.0
2017-08-01 15:00:00,54.1,54.1,54.06,54.08,54364.0,42.612,42.612,42.5805,42.5963,54364.0
2017-08-01 15:30:00,54.08,54.08,54.04,54.05,80737.0,42.5963,42.5963,42.5648,42.5727,80737.0
2017-08-02 09:30:00,54.06,54.06,53.98,54.02,69217.0,42.5805,42.5805,42.5175,42.549,69217.0
2017-08-02 10:00:00,54.03,54.06,53.93,53.95,34951.0,42.5569,42.5805,42.4781,42.4939,34951.0
2017-08-02 10:30:00,53.93,53.96,53.88,53.88,56645.0,42.4781,42.5018,42.4388,42.4388,56645.0
2017-08-02 11:00:00,53.9,54.0,53.9,53.99,21517.0,42.4545,42.5333,42.4545,42.5254,21517.0
2017-08-02 11:30:00,54.0,54.04,53.98,54.03,27119.0,42.5333,42.5648,42.5175,42.5569,27119.0
2017-08-02 12:00:00,54.03,54.03,53.98,53.99,33790.0,42.5569,42.5569,42.5175,42.5254,33790.0
2017-08-02 12:30:00,53.98,54.01,53.98,54.01,69190.0,42.5175,42.5412,42.5175,42.5412,69190.0
2017-08-02 13:00:00,54.01,54.08,54.01,54.06,31653.0,42.5412,42.5963,42.5412,42.5805,31653.0
2017-08-02 13:30:00,54.07,54.07,54.04,54.07,20459.0,42.5884,42.5884,42.5648,42.5884,20459.0
2017-08-02 14:00:00,54.07,54.07,54.03,54.06,25464.0,42.5884,42.5884,42.5569,42.5805,25464.0
2017-08-02 14:30:00,54.05,54.08,54.04,54.05,83921.0,42.5727,42.5963,42.5648,42.5727,83921.0
2017-08-02 15:00:00,54.06,54.07,54.03,54.04,60384.0,42.5805,42.5884,42.5569,42.5648,60384.0
2017-08-02 15:30:00,54.04,54.05,54.02,54.04,75871.0,42.5648,42.5727,42.549,42.5648,75871.0
2017-08-03 09:30:00,53.97,54.06,53.91,53.92,154699.0,42.5096,42.5805,42.4624,42.4703,154699.0
2017-08-03 10:00:00,53.93,54.02,53.93,54.01,44406.0,42.4781,42.549,42.4781,42.5412,44406.0
2017-08-03 10:30:00,54.03,54.06,53.99,54.05,26960.0,42.5569,42.5805,42.5254,42.5727,26960.0
2017-08-03 11:00:00,54.04,54.06,54.01,54.05,34382.0,42.5648,42.5805,42.5412,42.5727,34382.0
2017-08-03 11:30:00,54.04,54.05,53.99,53.99,13531.0,42.5648,42.5727,42.5254,42.5254,13531.0
2017-08-03 12:00:00,53.99,54.02,53.97,54.0,24674.0,42.5254,42.549,42.5096,42.5333,24674.0
2017-08-03 12:30:00,53.99,54.01,53.97,53.98,22541.0,42.5254,42.5412,42.5096,42.5175,22541.0
2017-08-03 13:00:00,53.97,54.0,53.93,53.95,337321.0,42.5096,42.5333,42.4781,42.4939,337321.0
2017-08-03 13:30:00,53.95,53.97,53.94,53.97,69068.0,42.4939,42.5096,42.486,42.5096,69068.0
2017-08-03 14:00:00,53.98,53.99,53.96,53.98,12688.0,42.5175,42.5254,42.5018,42.5175,12688.0
2017-08-03 14:30:00,53.98,53.98,53.94,53.95,25091.0,42.5175,42.5175,42.486,42.4939,25091.0
2017-08-03 15:00:00,53.95,53.96,53.92,53.96,132980.0,42.4939,42.5018,42.4703,42.5018,132980.0
2017-08-03 15:30:00,53.94,53.99,53.91,53.97,42193.0,42.486,42.5254,42.4624,42.5096,42193.0
2017-08-04 09:30:00,54.03,54.07,53.91,53.91,104821.0,42.5569,42.5884,42.4624,42.4624,104821.0
2017-08-04 10:00:00,53.9,53.92,53.8,53.87,48455.0,42.4545,42.4703,42.3757,42.4309,48455.0
2017-08-04 10:30:00,53.86,53.94,53.86,53.89,54793.0,42.423,42.486,42.423,42.4466,54793.0
2017-08-04 11:00:00,53.9,53.96,53.9,53.92,31317.0,42.4545,42.5018,42.4545,42.4703,31317.0
2017-08-04 11:30:00,53.92,53.97,53.9,53.94,20172.0,42.4703,42.5096,42.4545,42.486,20172.0
2017-08-04 12:00:00,53.94,53.98,53.92,53.97,38467.0,42.486,42.5175,42.4703,42.5096,38467.0
2017-08-04 12:30:00,53.96,53.99,53.93,53.96,99899.0,42.5018,42.5254,42.4781,42.5018,99899.0
2017-08-04 13:00:00,53.96,53.99,53.95,53.98,11368.0,42.5018,42.5254,42.4939,42.5175,11368.0
2017-08-04 13:30:00,53.98,54.0,53.96,54.0,29216.0,42.5175,42.5333,42.5018,42.5333,29216.0
2017-08-04 14:00:00,54.01,54.03,53.99,54.02,23652.0,42.5412,42.5569,42.5254,42.549,23652.0
2017-08-04 14:30:00,54.02,54.03,54.0,54.02,26264.0,42.549,42.5569,42.5333,42.549,26264.0
2017-08-04 15:00:00,54.02,54.04,54.01,54.01,28900.0,42.549,42.5648,42.5412,42.5412,28900.0
2017-08-04 15:30:00,54.01,54.06,53.99,54.05,60965.0,42.5412,42.5805,42.5254,42.5727,60965.0
2017-08-07 09:30:00,54.04,54.07,54.02,54.05,54978.0,42.5648,42.5884,42.549,42.5727,54978.0
2017-08-07 10:00:00,54.06,54.08,54.04,54.05,20931.0,42.5805,42.5963,42.5648,42.5727,20931.0
2017-08-07 10:30:00,54.05,54.08,54.04,54.07,66105.0,42.5727,42.5963,42.5648,42.5884,66105.0
2017-08-07 11:00:00,54.05,54.07,54.04,54.06,20728.0,42.5727,42.5884,42.5648,42.5805,20728.0
2017-08-07 11:30:00,54.07,54.09,54.06,54.09,42311.0,42.5884,42.6042,42.5805,42.6042,42311.0
2017-08-07 12:00:00,54.08,54.08,54.05,54.06,40847.0,42.5963,42.5963,42.5727,42.5805,40847.0
2017-08-07 12:30:00,54.06,54.07,54.05,54.07,96967.0,42.5805,42.5884,42.5727,42.5884,96967.0
2017-08-07 13:00:00,54.07,54.11,54.06,54.1,44462.0,42.5884,42.6199,42.5805,42.612,44462.0
2017-08-07 13:30:00,54.1,54.1,54.07,54.07,36314.0,42.612,42.612,42.5884,42.5884,36314.0
2017-08-07 14:00:00,54.08,54.09,54.07,54.08,18830.0,42.5963,42.6042,42.5884,42.5963,18830.0
2017-08-07 14:30:00,54.08,54.1,54.08,54.09,22881.0,42.5963,42.612,42.5963,42.6042,22881.0
2017-08-07 15:00:00,54.09,54.1,54.08,54.1,29688.0,42.6042,42.612,42.5963,42.612,29688.0
2017-08-07 15:30:00,54.1,54.14,54.09,54.14,52481.0,42.612,42.6435,42.6042,42.6435,52481.0
2017-08-08 09:30:00,54.1,54.15,54.07,54.14,128016.0,42.612,42.6514,42.5884,42.6435,128016.0
2017-08-08 10:00:00,54.14,54.14,54.04,54.04,64756.0,42.6435,42.6435,42.5648,42.5648,64756.0
2017-08-08 10:30:00,54.04,54.07,54.02,54.07,27955.0,42.5648,42.5884,42.549,42.5884,27955.0
2017-08-08 11:00:00,54.08,54.1,54.06,54.07,37527.0,42.5963,42.612,42.5805,42.5884,37527.0
2017-08-08 11:30:00,54.06,54.12,54.05,54.1,40023.0,42.5805,42.6278,42.5727,42.612,40023.0
2017-08-08 12:00:00,54.1,54.14,54.1,54.13,154848.0,42.612,42.6435,42.612,42.6357,154848.0
2017-08-08 12:30:00,54.13,54.13,54.05,54.07,25019.0,42.6357,42.6357,42.5727,42.5884,25019.0
2017-08-08 13:00:00,54.06,54.09,54.04,54.04,15288.0,42.5805,42.6042,42.5648,42.5648,15288.0
2017-08-08 13:30:00,54.03,54.06,54.03,54.04,35443.0,42.5569,42.5805,42.5569,42.5648,35443.0
2017-08-08 14:00:00,54.05,54.05,54.03,54.04,24774.0,42.5727,42.5727,42.5569,42.5648,24774.0
2017-08-08 14:30:00,54.05,54.05,54.0,54.02,25539.0,42.5727,42.5727,42.5333,42.549,25539.0
2017-08-08 15:00:00,54.01,54.01,53.9,53.93,49795.0,42.5412,42.5412,42.4545,42.4781,49795.0
2017-08-08 15:30:00,53.92,53.95,53.88,53.93,46221.0,42.4703,42.4939,42.4388,42.4781,46221.0
2017-08-09 09:30:00,53.6,53.6,53.49,53.6,88708.0,42.2182,42.2182,42.1316,42.2182,88708.0
2017-08-09 10:00:00,53.6,53.63,53.55,53.62,36228.0,42.2182,42.2418,42.1788,42.234,36228.0
2017-08-09 10:30:00,53.63,53.65,53.61,53.65,29283.0,42.2418,42.2576,42.2261,42.2576,29283.0
2017-08-09 11:00:00,53.64,53.67,53.57,53.63,101889.0,42.2497,42.2734,42.1946,42.2418,101889.0
2017-08-09 11:30:00,53.62,53.68,53.62,53.68,29706.0,42.234,42.2812,42.234,42.2812,29706.0
2017-08-09 12:00:00,53.67,53.7,53.64,53.67,29105.0,42.2734,42.297,42.2497,42.2734,29105.0
2017-08-09 12:30:00,53.67,53.68,53.65,53.65,11223.0,42.2734,42.2812,42.2576,42.2576,11223.0
2017-08-09 13:00:00,53.65,53.7,53.65,53.7,7230.0,42.2576,42.297,42.2576,42.297,7230.0
2017-08-09 13:30:00,53.69,53.7,53.66,53.67,26860.0,42.2891,42.297,42.2655,42.2734,26860.0
2017-08-09 14:00:00,53.67,53.68,53.65,53.67,26528.0,42.2734,42.2812,42.2576,42.2734,26528.0
2017-08-09 14:30:00,53.66,53.68,53.64,53.66,38681.0,42.2655,42.2812,42.2497,42.2655,38681.0
2017-08-09 15:00:00,53.66,53.71,53.66,53.69,36372.0,42.2655,42.3049,42.2655,42.2891,36372.0
2017-08-09 15:30:00,53.7,53.76,53.69,53.76,51084.0,42.297,42.3442,42.2891,42.3442,51084.0
2017-08-10 09:30:00,53.43,53.43,53.28,53.31,52097.0,42.0843,42.0843,41.9662,41.9898,52097.0
2017-08-10 10:00:00,53.3,53.31,53.13,53.17,56065.0,41.9819,41.9898,41.848,41.8795,56065.0
2017-08-10 10:30:00,53.18,53.25,53.16,53.21,31292.0,41.8874,41.9425,41.8716,41.911,31292.0
2017-08-10 11:00:00,53.21,53.27,53.16,53.18,46243.0,41.911,41.9583,41.8716,41.8874,46243.0
2017-08-10 11:30:00,53.18,53.22,53.11,53.11,87355.0,41.8874,41.9189,41.8323,41.8323,87355.0
2017-08-10 12:00:00,53.12,53.12,53.05,53.06,96726.0,41.8401,41.8401,41.785,41.7929,96726.0
2017-08-10 12:30:00,53.07,53.07,52.98,53.03,48702.0,41.8008,41.8008,41.7299,41.7693,48702.0
2017-08-10 13:00:00,53.05,53.1,53.05,53.08,27828.0,41.785,41.8244,41.785,41.8086,27828.0
2017-08-10 13:30:00,53.08,53.09,53.04,53.07,20867.0,41.8086,41.8165,41.7771,41.8008,20867.0
2017-08-10 14:00:00,53.05,53.13,53.03,53.1,19744.0,41.785,41.848,41.7693,41.8244,19744.0
2017-08-10 14:30:00,53.1,53.14,53.08,53.1,32226.0,41.8244,41.8559,41.8086,41.8244,32226.0
2017-08-10 15:00:00,53.11,53.12,52.98,53.01,33477.0,41.8323,41.8401,41.7299,41.7535,33477.0
2017-08-10 15:30:00,53.01,53.01,52.89,52.92,88908.0,41.7535,41.7535,41.659,41.6826,88908.0
2017-08-11 09:30:00,52.91,52.92,52.81,52.87,72602.0,41.6747,41.6826,41.596,41.6432,72602.0
2017-08-11 10:00:00,52.86,52.98,52.85,52.93,52664.0,41.6354,41.7299,41.6275,41.6905,52664.0
2017-08-11 10:30:00,52.93,52.95,52.9,52.91,25967.0,41.6905,41.7062,41.6669,41.6747,25967.0
2017-08-11 11:00:00,52.91,52.91,52.84,52.85,145634.0,41.6747,41.6747,41.6196,41.6275,145634.0
2017-08-11 11:30:00,52.86,52.93,52.84,52.9,25428.0,41.6354,41.6905,41.6196,41.6669,25428.0
2017-08-11 12:00:00,52.9,52.96,52.89,52.95,28277.0,41.6669,41.7141,41.659,41.7062,28277.0
2017-08-11 12:30:00,52.95,53.0,52.93,52.98,23275.0,41.7062,41.7456,41.6905,41.7299,23275.0
2017-08-11 13:00:00,52.97,53.03,52.97,53.02,33631.0,41.722,41.7693,41.722,41.7614,33631.0
2017-08-11 13:30:00,53.02,53.04,53.0,53.02,19562.0,41.7614,41.7771,41.7456,41.7614,19562.0
2017-08-11 14:00:00,53.03,53.04,53.01,53.02,13916.0,41.7693,41.7771,41.7535,41.7614,13916.0
2017-08-11 14:30:00,53.0,53.02,52.91,52.91,26190.0,41.7456,41.7614,41.6747,41.6747,26190.0
2017-08-11 15:00:00,52.94,52.95,52.91,52.94,29751.0,41.6984,41.7062,41.6747,41.6984,29751.0
2017-08-11 15:30:00,52.94,52.98,52.91,52.92,44892.0,41.6984,41.7299,41.6747,41.6826,44892.0
2017-08-14 09:30:00,53.31,53.34,53.26,53.32,123826.0,41.9898,42.0134,41.9504,41.9977,123826.0
2017-08-14 10:00:00,53.31,53.33,53.28,53.33,56573.0,41.9898,42.0055,41.9662,42.0055,56573.0
2017-08-14 10:30:00,53.31,53.44,53.31,53.41,34056.0,41.9898,42.0922,41.9898,42.0686,34056.0
2017-08-14 11:00:00,53.42,53.42,53.37,53.39,18293.0,42.0764,42.0764,42.0371,42.0528,18293.0
2017-08-14 11:30:00,53.39,53.41,53.36,53.39,32150.0,42.0528,42.0686,42.0292,42.0528,32150.0
2017-08-14 12:00:00,53.39,53.41,53.37,53.39,30843.0,42.0528,42.0686,42.0371,42.0528,30843.0
2017-08-14 12:30:00,53.38,53.39,53.35,53.37,19875.0,42.0449,42.0528,42.0213,42.0371,19875.0
2017-08-14 13:00:00,53.37,53.39,53.36,53.37,11560.0,42.0371,42.0528,42.0292,42.0371,11560.0
2017-08-14 13:30:00,53.37,53.38,53.31,53.34,20414.0,42.0371,42.0449,41.9898,42.0134,20414.0
2017-08-14 14:00:00,53.34,53.37,53.32,53.34,69899.0,42.0134,42.0371,41.9977,42.0134,69899.0
2017-08-14 14:30:00,53.34,53.36,53.31,53.33,31298.0,42.0134,42.0292,41.9898,42.0055,31298.0
2017-08-14 15:00:00,53.34,53.36,53.31,53.35,70675.0,42.0134,42.0292,41.9898,42.0213,70675.0
2017-08-14 15:30:00,53.36,53.36,53.28,53.3,53721.0,42.0292,42.0292,41.9662,41.9819,53721.0
2017-08-15 09:30:00,53.28,53.28,53.11,53.14,65691.0,41.9662,41.9662,41.8323,41.8559,65691.0
2017-08-15 10:00:00,53.15,53.16,53.06,53.1,33128.0,41.8638,41.8716,41.7929,41.8244,33128.0
2017-08-15 10:30:00,53.09,53.12,53.07,53.11,14470.0,41.8165,41.8401,41.8008,41.8323,14470.0
2017-08-15 11:00:00,53.1,53.17,53.1,53.15,15065.0,41.8244,41.8795,41.8244,41.8638,15065.0
2017-08-15 11:30:00,53.16,53.18,53.13,53.13,23742.0,41.8716,41.8874,41.848,41.848,23742.0
2017-08-15 12:00:00,53.14,53.2,53.14,53.19,57882.0,41.8559,41.9032,41.8559,41.8953,57882.0
2017-08-15 12:30:00,53.19,53.19,53.17,53.19,19446.0,41.8953,41.8953,41.8795,41.8953,19446.0
2017-08-15 13:00:00,53.18,53.19,53.15,53.16,39188.0,41.8874,41.8953,41.8638,41.8716,39188.0
2017-08-15 13:30:00,53.17,53.18,53.15,53.16,6943.0,41.8795,41.8874,41.8638,41.8716,6943.0
2017-08-15 14:00:00,53.17,53.19,53.16,53.18,22447.0,41.8795,41.8953,41.8716,41.8874,22447.0
2017-08-15 14:30:00,53.19,53.2,53.17,53.2,14518.0,41.8953,41.9032,41.8795,41.9032,14518.0
2017-08-15 15:00:00,53.2,53.25,53.19,53.24,44563.0,41.9032,41.9425,41.8953,41.9347,44563.0
2017-08-15 15:30:00,53.25,53.25,53.21,53.23,52497.0,41.9425,41.9425,41.911,41.9268,52497.0
2017-08-16 09:30:00,53.48,53.49,53.43,53.48,80487.0,42.1237,42.1316,42.0843,42.1237,80487.0
2017-08-16 10:00:00,53.49,53.53,53.48,53.51,14098.0,42.1316,42.1631,42.1237,42.1473,14098.0
2017-08-16 10:30:00,53.52,53.54,53.49,53.52,55229.0,42.1552,42.171,42.1316,42.1552,55229.0
2017-08-16 11:00:00,53.52,53.53,53.43,53.47,85200.0,42.1552,42.1631,42.0843,42.1158,85200.0
2017-08-16 11:30:00,53.47,53.48,53.44,53.47,173038.0,42.1158,42.1237,42.0922,42.1158,173038.0
2017-08-16 12:00:00,53.47,53.5,53.46,53.47,245174.0,42.1158,42.1394,42.1079,42.1158,245174.0
2017-08-16 12:30:00,53.48,53.49,53.47,53.47,149557.0,42.1237,42.1316,42.1158,42.1158,149557.0
2017-08-16 13:00:00,53.46,53.53,53.46,53.5,34519.0,42.1079,42.1631,42.1079,42.1394,34519.0
2017-08-16 13:30:00,53.51,53.53,53.48,53.5,55938.0,42.1473,42.1631,42.1237,42.1394,55938.0
2017-08-16 14:00:00,53.51,53.63,53.5,53.55,28831.0,42.1473,42.2418,42.1394,42.1788,28831.0
2017-08-16 14:30:00,53.56,53.6,53.54,53.59,24913.0,42.1867,42.2182,42.171,42.2103,24913.0
2017-08-16 15:00:00,53.59,53.6,53.54,53.59,84183.0,42.2103,42.2182,42.171,42.2103,84183.0
2017-08-16 15:30:00,53.59,53.6,53.55,53.58,150740.0,42.2103,42.2182,42.1788,42.2025,150740.0
2017-08-17 09:30:00,53.39,53.45,53.37,53.43,148016.0,42.0528,42.1001,42.0371,42.0843,148016.0
2017-08-17 10:00:00,53.42,53.46,53.3,53.33,64086.0,42.0764,42.1079,41.9819,42.0055,64086.0
2017-08-17 10:30:00,53.31,53.37,53.3,53.36,25341.0,41.9898,42.0371,41.9819,42.0292,25341.0
2017-08-17 11:00:00,53.36,53.41,53.35,53.37,24595.0,42.0292,42.0686,42.0213,42.0371,24595.0
2017-08-17 11:30:00,53.38,53.38,53.3,53.31,24973.0,42.0449,42.0449,41.9819,41.9898,24973.0
2017-08-17 12:00:00,53.31,53.32,53.26,53.28,45439.0,41.9898,41.9977,41.9504,41.9662,45439.0
2017-08-17 12:30:00,53.29,53.29,53.19,53.21,36246.0,41.974,41.974,41.8953,41.911,36246.0
2017-08-17 13:00:00,53.21,53.21,53.15,53.18,34687.0,41.911,41.911,41.8638,41.8874,34687.0
2017-08-17 13:30:00,53.17,53.21,53.15,53.16,47784.0,41.8795,41.911,41.8638,41.8716,47784.0
2017-08-17 14:00:00,53.17,53.18,53.13,53.17,54541.0,41.8795,41.8874,41.848,41.8795,54541.0
2017-08-17 14:30:00,53.15,53.17,53.12,53.13,29300.0,41.8638,41.8795,41.8401,41.848,29300.0
2017-08-17 15:00:00,53.13,53.14,53.03,53.04,94669.0,41.848,41.8559,41.7693,41.7771,94669.0
2017-08-17 15:30:00,53.04,53.07,52.94,52.95,348189.0,41.7771,41.8008,41.6984,41.7062,348189.0
2017-08-18 09:30:00,53.12,53.14,52.98,52.98,70161.0,41.8401,41.8559,41.7299,41.7299,70161.0
2017-08-18 10:00:00,52.97,53.08,52.97,53.05,19816.0,41.722,41.8086,41.722,41.785,19816.0
2017-08-18 10:30:00,53.06,53.08,53.02,53.08,28439.0,41.7929,41.8086,41.7614,41.8086,28439.0
2017-08-18 11:00:00,53.08,53.12,53.03,53.12,24192.0,41.8086,41.8401,41.7693,41.8401,24192.0
2017-08-18 11:30:00,53.12,53.22,53.11,53.22,15883.0,41.8401,41.9189,41.8323,41.9189,15883.0
2017-08-18 12:00:00,53.21,53.22,53.15,53.18,18546.0,41.911,41.9189,41.8638,41.8874,18546.0
2017-08-18 12:30:00,53.2,53.3,53.19,53.28,23732.0,41.9032,41.9819,41.8953,41.9662,23732.0
2017-08-18 13:00:00,53.27,53.29,53.2,53.22,5597.0,41.9583,41.974,41.9032,41.9189,5597.0
2017-08-18 13:30:00,53.22,53.23,53.15,53.16,139927.0,41.9189,41.9268,41.8638,41.8716,139927.0
2017-08-18 14:00:00,53.15,53.21,53.15,53.2,21857.0,41.8638,41.911,41.8638,41.9032,21857.0
2017-08-18 14:30:00,53.22,53.22,53.17,53.19,105945.0,41.9189,41.9189,41.8795,41.8953,105945.0
2017-08-18 15:00:00,53.19,53.24,53.16,53.2,36129.0,41.8953,41.9347,41.8716,41.9032,36129.0
2017-08-18 15:30:00,53.21,53.21,53.11,53.12,31334.0,41.911,41.911,41.8323,41.8401,31334.0
2017-08-21 09:30:00,53.21,53.21,53.11,53.12,186608.0,41.911,41.911,41.8323,41.8401,186608.0
2017-08-21 10:00:00,53.12,53.14,53.07,53.1,62818.0,41.8401,41.8559,41.8008,41.8244,62818.0
2017-08-21 10:30:00,53.11,53.21,53.09,53.19,38858.0,41.8323,41.911,41.8165,41.8953,38858.0
2017-08-21 11:00:00,53.19,53.27,53.17,53.22,48620.0,41.8953,41.9583,41.8795,41.9189,48620.0
2017-08-21 11:30:00,53.22,53.27,53.21,53.23,38851.0,41.9189,41.9583,41.911,41.9268,38851.0
2017-08-21 12:00:00,53.24,53.26,53.2,53.25,65185.0,41.9347,41.9504,41.9032,41.9425,65185.0
2017-08-21 12:30:00,53.26,53.26,53.23,53.25,6446.0,41.9504,41.9504,41.9268,41.9425,6446.0
2017-08-21 13:00:00,53.25,53.25,53.21,53.22,12590.0,41.9425,41.9425,41.911,41.9189,12590.0
2017-08-21 13:30:00,53.23,53.23,53.18,53.2,12188.0,41.9268,41.9268,41.8874,41.9032,12188.0
2017-08-21 14:00:00,53.19,53.21,53.17,53.2,14004.0,41.8953,41.911,41.8795,41.9032,14004.0
2017-08-21 14:30:00,53.19,53.19,53.15,53.16,7803.0,41.8953,41.8953,41.8638,41.8716,7803.0
2017-08-21 15:00:00,53.17,53.19,53.13,53.19,76902.0,41.8795,41.8953,41.848,41.8953,76902.0
2017-08-21 15:30:00,53.21,53.24,53.18,53.22,57883.0,41.911,41.9347,41.8874,41.9189,57883.0
2017-08-22 09:30:00,53.39,53.46,53.36,53.43,53997.0,42.0528,42.1079,42.0292,42.0843,53997.0
2017-08-22 10:00:00,53.42,53.48,53.42,53.47,111658.0,42.0764,42.1237,42.0764,42.1158,111658.0
2017-08-22 10:30:00,53.47,53.51,53.46,53.5,19650.0,42.1158,42.1473,42.1079,42.1394,19650.0
2017-08-22 11:00:00,53.5,53.52,53.47,53.51,68455.0,42.1394,42.1552,42.1158,42.1473,68455.0
2017-08-22 11:30:00,53.53,53.54,53.51,53.52,22270.0,42.1631,42.171,42.1473,42.1552,22270.0
2017-08-22 12:00:00,53.52,53.54,53.51,53.51,141490.0,42.1552,42.171,42.1473,42.1473,141490.0
2017-08-22 12:30:00,53.52,53.53,53.46,53.5,184815.0,42.1552,42.1631,42.1079,42.1394,184815.0
2017-08-22 13:00:00,53.49,53.51,53.43,53.44,75796.0,42.1316,42.1473,42.0843,42.0922,75796.0
2017-08-22 13:30:00,53.44,53.47,53.43,53.43,72368.0,42.0922,42.1158,42.0843,42.0843,72368.0
2017-08-22 14:00:00,53.43,53.47,53.41,53.44,63352.0,42.0843,42.1158,42.0686,42.0922,63352.0
2017-08-22 14:30:00,53.44,53.48,53.43,53.44,105769.0,42.0922,42.1237,42.0843,42.0922,105769.0
2017-08-22 15:00:00,53.44,53.47,53.43,53.44,101639.0,42.0922,42.1158,42.0843,42.0922,101639.0
2017-08-22 15:30:00,53.45,53.5,53.44,53.46,235500.0,42.1001,42.1394,42.0922,42.1079,235500.0
2017-08-23 09:30:00,53.31,53.4,53.29,53.4,64183.0,41.9898,42.0607,41.974,42.0607,64183.0
2017-08-23 10:00:00,53.39,53.43,53.35,53.39,18516.0,42.0528,42.0843,42.0213,42.0528,18516.0
2017-08-23 10:30:00,53.41,53.44,53.37,53.41,19315.0,42.0686,42.0922,42.0371,42.0686,19315.0
2017-08-23 11:00:00,53.42,53.47,53.4,53.46,43478.0,42.0764,42.1158,42.0607,42.1079,43478.0
2017-08-23 11:30:00,53.47,53.49,53.42,53.49,52424.0,42.1158,42.1316,42.0764,42.1316,52424.0
2017-08-23 12:00:00,53.46,53.5,53.44,53.46,12767.0,42.1079,42.1394,42.0922,42.1079,12767.0
2017-08-23 12:30:00,53.46,53.47,53.42,53.45,17333.0,42.1079,42.1158,42.0764,42.1001,17333.0
2017-08-23 13:00:00,53.44,53.47,53.43,53.44,11062.0,42.0922,42.1158,42.0843,42.0922,11062.0
2017-08-23 13:30:00,53.48,53.48,53.44,53.46,14583.0,42.1237,42.1237,42.0922,42.1079,14583.0
2017-08-23 14:00:00,53.46,53.49,53.45,53.47,16764.0,42.1079,42.1316,42.1001,42.1158,16764.0
2017-08-23 14:30:00,53.49,53.55,53.47,53.53,38781.0,42.1316,42.1788,42.1158,42.1631,38781.0
2017-08-23 15:00:00,53.54,53.55,53.51,53.54,76691.0,42.171,42.1788,42.1473,42.171,76691.0
2017-08-23 15:30:00,53.54,53.56,53.51,53.53,47277.0,42.171,42.1867,42.1473,42.1631,47277.0
2017-08-24 09:30:00,53.66,53.68,53.55,53.57,47067.0,42.2655,42.2812,42.1788,42.1946,47067.0
2017-08-24 10:00:00,53.58,53.65,53.54,53.62,19527.0,42.2025,42.2576,42.171,42.234,19527.0
2017-08-24 10:30:00,53.64,53.68,53.6,53.64,28478.0,42.2497,42.2812,42.2182,42.2497,28478.0
2017-08-24 11:00:00,53.63,53.64,53.57,53.58,23109.0,42.2418,42.2497,42.1946,42.2025,23109.0
2017-08-24 11:30:00,53.58,53.58,53.5,53.55,45370.0,42.2025,42.2025,42.1394,42.1788,45370.0
2017-08-24 12:00:00,53.55,53.58,53.54,53.56,32769.0,42.1788,42.2025,42.171,42.1867,32769.0
2017-08-24 12:30:00,53.57,53.6,53.54,53.58,18624.0,42.1946,42.2182,42.171,42.2025,18624.0
2017-08-24 13:00:00,53.58,53.65,53.58,53.62,20986.0,42.2025,42.2576,42.2025,42.234,20986.0
2017-08-24 13:30:00,53.62,53.63,53.6,53.62,14460.0,42.234,42.2418,42.2182,42.234,14460.0
2017-08-24 14:00:00,53.61,53.63,53.56,53.59,27950.0,42.2261,42.2418,42.1867,42.2103,27950.0
2017-08-24 14:30:00,53.57,53.6,53.56,53.57,13198.0,42.1946,42.2182,42.1867,42.1946,13198.0
2017-08-24 15:00:00,53.57,53.58,53.53,53.57,20784.0,42.1946,42.2025,42.1631,42.1946,20784.0
2017-08-24 15:30:00,53.57,53.57,53.51,53.54,44281.0,42.1946,42.1946,42.1473,42.171,44281.0
2017-08-25 09:30:00,53.77,53.78,53.71,53.73,39572.0,42.3521,42.36,42.3049,42.3206,39572.0
2017-08-25 10:00:00,53.73,53.92,53.72,53.92,97628.0,42.3206,42.4703,42.3127,42.4703,97628.0
2017-08-25 10:30:00,53.93,53.94,53.84,53.85,28651.0,42.4781,42.486,42.4073,42.4151,28651.0
2017-08-25 11:00:00,53.83,53.85,53.81,53.82,29901.0,42.3994,42.4151,42.3836,42.3915,29901.0
2017-08-25 11:30:00,53.82,53.84,53.79,53.81,25226.0,42.3915,42.4073,42.3679,42.3836,25226.0
2017-08-25 12:00:00,53.82,53.86,53.8,53.85,12610.0,42.3915,42.423,42.3757,42.4151,12610.0
2017-08-25 12:30:00,53.85,53.87,53.84,53.87,13968.0,42.4151,42.4309,42.4073,42.4309,13968.0
2017-08-25 13:00:00,53.88,53.9,53.87,53.89,7995.0,42.4388,42.4545,42.4309,42.4466,7995.0
2017-08-25 13:30:00,53.89,53.9,53.86,53.87,15159.0,42.4466,42.4545,42.423,42.4309,15159.0
2017-08-25 14:00:00,53.86,53.88,53.86,53.88,29501.0,42.423,42.4388,42.423,42.4388,29501.0
2017-08-25 14:30:00,53.9,53.91,53.88,53.9,52555.0,42.4545,42.4624,42.4388,42.4545,52555.0
2017-08-25 15:00:00,53.89,53.97,53.89,53.92,38672.0,42.4466,42.5096,42.4466,42.4703,38672.0
2017-08-25 15:30:00,53.93,53.93,53.85,53.87,45417.0,42.4781,42.4781,42.4151,42.4309,45417.0
2017-08-28 09:30:00,53.97,53.98,53.83,53.85,69601.0,42.5096,42.5175,42.3994,42.4151,69601.0
2017-08-28 10:00:00,53.85,53.88,53.83,53.85,42562.0,42.4151,42.4388,42.3994,42.4151,42562.0
2017-08-28 10:30:00,53.83,53.9,53.81,53.89,24974.0,42.3994,42.4545,42.3836,42.4466,24974.0
2017-08-28 11:00:00,53.89,53.9,53.85,53.87,28820.0,42.4466,42.4545,42.4151,42.4309,28820.0
2017-08-28 11:30:00,53.88,53.89,53.83,53.87,18737.0,42.4388,42.4466,42.3994,42.4309,18737.0
2017-08-28 12:00:00,53.86,53.86,53.8,53.81,36031.0,42.423,42.423,42.3757,42.3836,36031.0
2017-08-28 12:30:00,53.81,53.83,53.8,53.83,33665.0,42.3836,42.3994,42.3757,42.3994,33665.0
2017-08-28 13:00:00,53.83,53.87,53.82,53.85,50778.0,42.3994,42.4309,42.3915,42.4151,50778.0
2017-08-28 13:30:00,53.86,53.87,53.84,53.86,91941.0,42.423,42.4309,42.4073,42.423,91941.0
2017-08-28 14:00:00,53.87,53.88,53.85,53.86,34909.0,42.4309,42.4388,42.4151,42.423,34909.0
2017-08-28 14:30:00,53.86,53.89,53.85,53.88,23818.0,42.423,42.4466,42.4151,42.4388,23818.0
2017-08-28 15:00:00,53.87,53.89,53.85,53.86,17778.0,42.4309,42.4466,42.4151,42.423,17778.0
2017-08-28 15:30:00,53.86,53.87,53.82,53.87,32178.0,42.423,42.4309,42.3915,42.4309,32178.0
2017-08-29 09:30:00,53.51,53.56,53.48,53.55,322947.0,42.1473,42.1867,42.1237,42.1788,322947.0
2017-08-29 10:00:00,53.55,53.59,53.53,53.57,25553.0,42.1788,42.2103,42.1631,42.1946,25553.0
2017-08-29 10:30:00,53.58,53.66,53.57,53.64,20388.0,42.2025,42.2655,42.1946,42.2497,20388.0
2017-08-29 11:00:00,53.65,53.67,53.63,53.65,49722.0,42.2576,42.2734,42.2418,42.2576,49722.0
2017-08-29 11:30:00,53.63,53.72,53.62,53.68,20599.0,42.2418,42.3127,42.234,42.2812,20599.0
2017-08-29 12:00:00,53.66,53.68,53.65,53.68,38223.0,42.2655,42.2812,42.2576,42.2812,38223.0
2017-08-29 12:30:00,53.67,53.68,53.65,53.67,13058.0,42.2734,42.2812,42.2576,42.2734,13058.0
2017-08-29 13:00:00,53.66,53.68,53.63,53.64,21604.0,42.2655,42.2812,42.2418,42.2497,21604.0
2017-08-29 13:30:00,53.66,53.66,53.63,53.64,18170.0,42.2655,42.2655,42.2418,42.2497,18170.0
2017-08-29 14:00:00,53.64,53.65,53.6,53.64,52375.0,42.2497,42.2576,42.2182,42.2497,52375.0
2017-08-29 14:30:00,53.64,53.69,53.64,53.66,27842.0,42.2497,42.2891,42.2497,42.2655,27842.0
2017-08-29 15:00:00,53.68,53.7,53.65,53.69,42839.0,42.2812,42.297,42.2576,42.2891,42839.0
2017-08-29 15:30:00,53.68,53.69,53.64,53.65,57601.0,42.2812,42.2891,42.2497,42.2576,57601.0
2017-08-30 09:30:00,53.63,53.65,53.59,53.61,66047.0,42.2418,42.2576,42.2103,42.2261,66047.0
2017-08-30 10:00:00,53.61,53.61,53.57,53.57,18874.0,42.2261,42.2261,42.1946,42.1946,18874.0
2017-08-30 10:30:00,53.57,53.62,53.53,53.6,62380.0,42.1946,42.234,42.1631,42.2182,62380.0
2017-08-30 11:00:00,53.59,53.63,53.53,53.55,13021.0,42.2103,42.2418,42.1631,42.1788,13021.0
2017-08-30 11:30:00,53.57,53.64,53.55,53.63,28439.0,42.1946,42.2497,42.1788,42.2418,28439.0
2017-08-30 12:00:00,53.63,53.64,53.61,53.63,52023.0,42.2418,42.2497,42.2261,42.2418,52023.0
2017-08-30 12:30:00,53.63,53.64,53.61,53.61,31442.0,42.2418,42.2497,42.2261,42.2261,31442.0
2017-08-30 13:00:00,53.63,53.68,53.61,53.67,13231.0,42.2418,42.2812,42.2261,42.2734,13231.0
2017-08-30 13:30:00,53.66,53.67,53.65,53.66,14785.0,42.2655,42.2734,42.2576,42.2655,14785.0
2017-08-30 14:00:00,53.67,53.67,53.61,53.62,27430.0,42.2734,42.2734,42.2261,42.234,27430.0
2017-08-30 14:30:00,53.63,53.66,53.62,53.66,23236.0,42.2418,42.2655,42.234,42.2655,23236.0
2017-08-30 15:00:00,53.66,53.66,53.61,53.63,29766.0,42.2655,42.2655,42.2261,42.2418,29766.0
2017-08-30 15:30:00,53.64,53.64,53.58,53.62,40057.0,42.2497,42.2497,42.2025,42.234,40057.0
2017-08-31 09:30:00,53.79,53.83,53.75,53.8,46523.0,42.3679,42.3994,42.3364,42.3757,46523.0
2017-08-31 10:00:00,53.83,53.88,53.82,53.86,26175.0,42.3994,42.4388,42.3915,42.423,26175.0
2017-08-31 10:30:00,53.87,53.88,53.76,53.87,81187.0,42.4309,42.4388,42.3442,42.4309,81187.0
2017-08-31 11:00:00,53.86,53.88,53.84,53.85,21172.0,42.423,42.4388,42.4073,42.4151,21172.0
2017-08-31 11:30:00,53.85,53.92,53.81,53.9,15452.0,42.4151,42.4703,42.3836,42.4545,15452.0
2017-08-31 12:00:00,53.9,53.93,53.89,53.91,16513.0,42.4545,42.4781,42.4466,42.4624,16513.0
2017-08-31 12:30:00,53.93,53.93,53.9,53.92,16953.0,42.4781,42.4781,42.4545,42.4703,16953.0
2017-08-31 13:00:00,53.92,53.94,53.91,53.94,34054.0,42.4703,42.486,42.4624,42.486,34054.0
2017-08-31 13:30:00,53.94,53.96,53.93,53.95,24219.0,42.486,42.5018,42.4781,42.4939,24219.0
2017-08-31 14:00:00,53.94,54.0,53.94,54.0,20006.0,42.486,42.5333,42.486,42.5333,20006.0
2017-08-31 14:30:00,54.01,54.03,54.0,54.01,19813.0,42.5412,42.5569,42.5333,42.5412,19813.0
2017-08-31 15:00:00,54.03,54.04,54.0,54.01,20154.0,42.5569,42.5648,42.5333,42.5412,20154.0
2017-08-31 15:30:00,54.01,54.05,53.98,54.0,164533.0,42.5412,42.5727,42.5175,42.5333,164533.0
2017-09-01 09:30:00,54.26,54.29,54.18,54.18,109140.0,42.7381,42.7617,42.6751,42.6751,109140.0
2017-09-01 10:00:00,54.18,54.19,54.12,54.19,47265.0,42.6751,42.6829,42.6278,42.6829,47265.0
2017-09-01 10:30:00,54.19,54.27,54.19,54.25,46600.0,42.6829,42.7459,42.6829,42.7302,46600.0
2017-09-01 11:00:00,54.26,54.27,54.2,54.21,53771.0,42.7381,42.7459,42.6908,42.6987,53771.0
2017-09-01 11:30:00,54.21,54.24,54.2,54.23,39376.0,42.6987,42.7223,42.6908,42.7144,39376.0
2017-09-01 12:00:00,54.23,54.27,54.22,54.25,34588.0,42.7144,42.7459,42.7066,42.7302,34588.0
2017-09-01 12:30:00,54.26,54.26,54.21,54.22,16234.0,42.7381,42.7381,42.6987,42.7066,16234.0
2017-09-01 13:00:00,54.23,54.24,54.21,54.23,159319.0,42.7144,42.7223,42.6987,42.7144,159319.0
2017-09-01 13:30:00,54.23,54.24,54.22,54.23,30975.0,42.7144,42.7223,42.7066,42.7144,30975.0
2017-09-01 14:00:00,54.23,54.25,54.21,54.22,9795.0,42.7144,42.7302,42.6987,42.7066,9795.0
2017-09-01 14:30:00,54.22,54.23,54.2,54.22,74763.0,42.7066,42.7144,42.6908,42.7066,74763.0
2017-09-01 15:00:00,54.21,54.23,54.2,54.23,52859.0,42.6987,42.7144,42.6908,42.7144,52859.0
2017-09-01 15:30:00,54.22,54.23,54.17,54.17,74130.0,42.7066,42.7144,42.6672,42.6672,74130.0
2017-09-05 09:30:00,54.02,54.06,53.94,53.98,125356.0,42.549,42.5805,42.486,42.5175,125356.0
2017-09-05 10:00:00,53.99,54.05,53.98,54.0,51077.0,42.5254,42.5727,42.5175,42.5333,51077.0
2017-09-05 10:30:00,53.99,54.02,53.93,53.94,51465.0,42.5254,42.549,42.4781,42.486,51465.0
2017-09-05 11:00:00,53.93,53.93,53.88,53.89,50300.0,42.4781,42.4781,42.4388,42.4466,50300.0
2017-09-05 11:30:00,53.9,53.93,53.88,53.9,15149.0,42.4545,42.4781,42.4388,42.4545,15149.0
2017-09-05 12:00:00,53.9,53.9,53.73,53.74,40307.0,42.4545,42.4545,42.3206,42.3285,40307.0
2017-09-05 12:30:00,53.73,53.74,53.63,53.67,30531.0,42.3206,42.3285,42.2418,42.2734,30531.0
2017-09-05 13:00:00,53.66,53.67,53.55,53.6,52997.0,42.2655,42.2734,42.1788,42.2182,52997.0
2017-09-05 13:30:00,53.6,53.68,53.56,53.66,48571.0,42.2182,42.2812,42.1867,42.2655,48571.0
2017-09-05 14:00:00,53.66,53.74,53.65,53.74,32797.0,42.2655,42.3285,42.2576,42.3285,32797.0
2017-09-05 14:30:00,53.74,53.76,53.71,53.72,33540.0,42.3285,42.3442,42.3049,42.3127,33540.0
2017-09-05 15:00:00,53.74,53.77,53.69,53.75,43338.0,42.3285,42.3521,42.2891,42.3364,43338.0
2017-09-05 15:30:00,53.78,53.78,53.72,53.76,52366.0,42.36,42.36,42.3127,42.3442,52366.0
2017-09-06 09:30:00,54.03,54.03,53.96,54.0,46326.0,42.5569,42.5569,42.5018,42.5333,46326.0
2017-09-06 10:00:00,54.0,54.11,54.0,54.04,93326.0,42.5333,42.6199,42.5333,42.5648,93326.0
2017-09-06 10:30:00,54.05,54.11,54.04,54.11,125498.0,42.5727,42.6199,42.5648,42.6199,125498.0
2017-09-06 11:00:00,54.12,54.13,54.05,54.1,18645.0,42.6278,42.6357,42.5727,42.612,18645.0
2017-09-06 11:30:00,54.1,54.15,54.08,54.12,20378.0,42.612,42.6514,42.5963,42.6278,20378.0
2017-09-06 12:00:00,54.14,54.15,54.1,54.12,23625.0,42.6435,42.6514,42.612,42.6278,23625.0
2017-09-06 12:30:00,54.13,54.15,54.1,54.13,30395.0,42.6357,42.6514,42.612,42.6357,30395.0
2017-09-06 13:00:00,54.14,54.16,54.13,54.14,14488.0,42.6435,42.6593,42.6357,42.6435,14488.0
2017-09-06 13:30:00,54.16,54.19,54.15,54.16,58529.0,42.6593,42.6829,42.6514,42.6593,58529.0
2017-09-06 14:00:00,54.16,54.19,54.15,54.17,127143.0,42.6593,42.6829,42.6514,42.6672,127143.0
2017-09-06 14:30:00,54.16,54.18,54.15,54.15,63597.0,42.6593,42.6751,42.6514,42.6514,63597.0
2017-09-06 15:00:00,54.14,54.18,54.14,54.18,111166.0,42.6435,42.6751,42.6435,42.6751,111166.0
2017-09-06 15:30:00,54.18,54.18,54.11,54.12,67675.0,42.6751,42.6751,42.6199,42.6278,67675.0
2017-09-07 09:30:00,54.51,54.51,54.43,54.46,30812.0,42.935,42.935,42.872,42.8956,30812.0
2017-09-07 10:00:00,54.46,54.46,54.41,54.43,14009.0,42.8956,42.8956,42.8562,42.872,14009.0
2017-09-07 10:30:00,54.42,54.51,54.41,54.51,42334.0,42.8641,42.935,42.8562,42.935,42334.0
2017-09-07 11:00:00,54.51,54.54,54.48,54.51,48277.0,42.935,42.9586,42.9113,42.935,48277.0
2017-09-07 11:30:00,54.5,54.54,54.47,54.48,15908.0,42.9271,42.9586,42.9035,42.9113,15908.0
2017-09-07 12:00:00,54.48,54.49,54.43,54.44,20211.0,42.9113,42.9192,42.872,42.8798,20211.0
2017-09-07 12:30:00,54.43,54.46,54.41,54.42,16909.0,42.872,42.8956,42.8562,42.8641,16909.0
2017-09-07 13:00:00,54.43,54.46,54.43,54.45,15680.0,42.872,42.8956,42.872,42.8877,15680.0
2017-09-07 13:30:00,54.45,54.46,54.43,54.45,12438.0,42.8877,42.8956,42.872,42.8877,12438.0
2017-09-07 14:00:00,54.44,54.47,54.44,54.46,16131.0,42.8798,42.9035,42.8798,42.8956,16131.0
2017-09-07 14:30:00,54.44,54.46,54.42,54.46,5649.0,42.8798,42.8956,42.8641,42.8956,5649.0
2017-09-07 15:00:00,54.46,54.47,54.45,54.47,24396.0,42.8956,42.9035,42.8877,42.9035,24396.0
2017-09-07 15:30:00,54.47,54.53,54.46,54.53,54956.0,42.9035,42.9507,42.8956,42.9507,54956.0
2017-09-08 09:30:00,54.63,54.63,54.54,54.56,40419.0,43.0295,43.0295,42.9586,42.9744,40419.0
2017-09-08 10:00:00,54.58,54.6,54.55,54.55,6890.0,42.9901,43.0059,42.9665,42.9665,6890.0
2017-09-08 10:30:00,54.55,54.55,54.49,54.5,12729.0,42.9665,42.9665,42.9192,42.9271,12729.0
2017-09-08 11:00:00,54.51,54.56,54.5,54.55,62995.0,42.935,42.9744,42.9271,42.9665,62995.0
2017-09-08 11:30:00,54.55,54.57,54.53,54.55,23993.0,42.9665,42.9822,42.9507,42.9665,23993.0
2017-09-08 12:00:00,54.55,54.56,54.51,54.52,42125.0,42.9665,42.9744,42.935,42.9429,42125.0
2017-09-08 12:30:00,54.52,54.57,54.52,54.53,20225.0,42.9429,42.9822,42.9429,42.9507,20225.0
2017-09-08 13:00:00,54.53,54.53,54.49,54.51,49689.0,42.9507,42.9507,42.9192,42.935,49689.0
2017-09-08 13:30:00,54.5,54.5,54.48,54.5,35869.0,42.9271,42.9271,42.9113,42.9271,35869.0
2017-09-08 14:00:00,54.5,54.52,54.49,54.51,54172.0,42.9271,42.9429,42.9192,42.935,54172.0
2017-09-08 14:30:00,54.52,54.52,54.49,54.5,10274.0,42.9429,42.9429,42.9192,42.9271,10274.0
2017-09-08 15:00:00,54.5,54.53,54.47,54.47,111773.0,42.9271,42.9507,42.9035,42.9035,111773.0
2017-09-08 15:30:00,54.47,54.5,54.45,54.49,32103.0,42.9035,42.9271,42.8877,42.9192,32103.0
2017-09-11 09:30:00,54.88,54.96,54.82,54.94,77928.0,43.2264,43.2894,43.1792,43.2737,77928.0
2017-09-11 10:00:00,54.94,54.99,54.92,54.93,25292.0,43.2737,43.3131,43.2579,43.2658,25292.0
2017-09-11 10:30:00,54.93,54.95,54.91,54.93,13894.0,43.2658,43.2815,43.25,43.2658,13894.0
2017-09-11 11:00:00,54.92,54.94,54.89,54.89,22077.0,43.2579,43.2737,43.2343,43.2343,22077.0
2017-09-11 11:30:00,54.89,54.97,54.89,54.95,41062.0,43.2343,43.2973,43.2343,43.2815,41062.0
2017-09-11 12:00:00,54.95,54.97,54.93,54.96,44171.0,43.2815,43.2973,43.2658,43.2894,44171.0
2017-09-11 12:30:00,54.97,55.02,54.96,55.01,36141.0,43.2973,43.3367,43.2894,43.3288,36141.0
2017-09-11 13:00:00,55.02,55.03,54.99,55.0,38820.0,43.3367,43.3446,43.3131,43.3209,38820.0
2017-09-11 13:30:00,55.01,55.01,54.97,54.98,12705.0,43.3288,43.3288,43.2973,43.3052,12705.0
2017-09-11 14:00:00,54.98,55.01,54.98,54.98,19627.0,43.3052,43.3288,43.3052,43.3052,19627.0
2017-09-11 14:30:00,54.98,55.0,54.97,54.98,23774.0,43.3052,43.3209,43.2973,43.3052,23774.0
2017-09-11 15:00:00,54.97,54.97,54.94,54.95,15198.0,43.2973,43.2973,43.2737,43.2815,15198.0
2017-09-11 15:30:00,54.94,54.96,54.93,54.95,93503.0,43.2737,43.2894,43.2658,43.2815,93503.0
2017-09-12 09:30:00,54.96,55.0,54.95,54.96,41081.0,43.2894,43.3209,43.2815,43.2894,41081.0
2017-09-12 10:00:00,54.97,55.02,54.96,54.98,23690.0,43.2973,43.3367,43.2894,43.3052,23690.0
2017-09-12 10:30:00,54.97,55.0,54.95,54.99,27027.0,43.2973,43.3209,43.2815,43.3131,27027.0
2017-09-12 11:00:00,54.98,55.02,54.97,55.02,26912.0,43.3052,43.3367,43.2973,43.3367,26912.0
2017-09-12 11:30:00,55.01,55.04,55.0,55.04,13590.0,43.3288,43.3524,43.3209,43.3524,13590.0
2017-09-12 12:00:00,55.03,55.04,54.98,54.98,18927.0,43.3446,43.3524,43.3052,43.3052,18927.0
2017-09-12 12:30:00,54.99,55.03,54.98,55.03,13144.0,43.3131,43.3446,43.3052,43.3446,13144.0
2017-09-12 13:00:00,55.03,55.05,55.02,55.03,16130.0,43.3446,43.3603,43.3367,43.3446,16130.0
2017-09-12 13:30:00,55.03,55.04,55.01,55.01,32575.0,43.3446,43.3524,43.3288,43.3288,32575.0
2017-09-12 14:00:00,55.01,55.04,55.0,55.02,21842.0,43.3288,43.3524,43.3209,43.3367,21842.0
2017-09-12 14:30:00,55.01,55.01,54.97,54.99,29241.0,43.3288,43.3288,43.2973,43.3131,29241.0
2017-09-12 15:00:00,54.99,54.99,54.96,54.97,38311.0,43.3131,43.3131,43.2894,43.2973,38311.0
2017-09-12 15:30:00,54.97,55.0,54.96,55.0,46441.0,43.2973,43.3209,43.2894,43.3209,46441.0
2017-09-13 09:30:00,54.91,54.92,54.84,54.89,73941.0,43.25,43.2579,43.1949,43.2343,73941.0
2017-09-13 10:00:00,54.88,54.89,54.82,54.84,13360.0,43.2264,43.2343,43.1792,43.1949,13360.0
2017-09-13 10:30:00,54.84,54.84,54.79,54.81,60830.0,43.1949,43.1949,43.1555,43.1713,60830.0
2017-09-13 11:00:00,54.81,54.82,54.73,54.75,21386.0,43.1713,43.1792,43.1083,43.124,21386.0
2017-09-13 11:30:00,54.75,54.75,54.67,54.73,20352.0,43.124,43.124,43.061,43.1083,20352.0
2017-09-13 12:00:00,54.75,54.75,54.71,54.71,20473.0,43.124,43.124,43.0925,43.0925,20473.0
2017-09-13 12:30:00,54.71,54.73,54.69,54.71,24867.0,43.0925,43.1083,43.0768,43.0925,24867.0
2017-09-13 13:00:00,54.71,54.77,54.7,54.75,47860.0,43.0925,43.1398,43.0846,43.124,47860.0
2017-09-13 13:30:00,54.75,54.78,54.72,54.73,18023.0,43.124,43.1476,43.1004,43.1083,18023.0
2017-09-13 14:00:00,54.74,54.76,54.73,54.76,22862.0,43.1161,43.1319,43.1083,43.1319,22862.0
2017-09-13 14:30:00,54.75,54.75,54.74,54.74,25204.0,43.124,43.124,43.1161,43.1161,25204.0
2017-09-13 15:00:00,54.74,54.74,54.72,54.74,26700.0,43.1161,43.1161,43.1004,43.1161,26700.0
2017-09-13 15:30:00,54.73,54.74,54.72,54.73,38056.0,43.1083,43.1161,43.1004,43.1083,38056.0
2017-09-14 09:30:00,54.68,54.72,54.64,54.72,41626.0,43.0689,43.1004,43.0374,43.1004,41626.0
2017-09-14 10:00:00,54.71,54.75,54.7,54.73,19318.0,43.0925,43.124,43.0846,43.1083,19318.0
2017-09-14 10:30:00,54.73,54.77,54.72,54.74,30782.0,43.1083,43.1398,43.1004,43.1161,30782.0
2017-09-14 11:00:00,54.74,54.8,54.74,54.8,35181.0,43.1161,43.1634,43.1161,43.1634,35181.0
2017-09-14 11:30:00,54.81,54.81,54.77,54.8,14062.0,43.1713,43.1713,43.1398,43.1634,14062.0
2017-09-14 12:00:00,54.79,54.8,54.76,54.77,18898.0,43.1555,43.1634,43.1319,43.1398,18898.0
2017-09-14 12:30:00,54.77,54.79,54.75,54.78,35091.0,43.1398,43.1555,43.124,43.1476,35091.0
2017-09-14 13:00:00,54.78,54.81,54.77,54.79,25772.0,43.1476,43.1713,43.1398,43.1555,25772.0
2017-09-14 13:30:00,54.8,54.85,54.78,54.84,24275.0,43.1634,43.2028,43.1476,43.1949,24275.0
2017-09-14 14:00:00,54.83,54.85,54.83,54.84,22927.0,43.187,43.2028,43.187,43.1949,22927.0
2017-09-14 14:30:00,54.84,54.85,54.82,54.83,15342.0,43.1949,43.2028,43.1792,43.187,15342.0
2017-09-14 15:00:00,54.83,54.85,54.81,54.84,21585.0,43.187,43.2028,43.1713,43.1949,21585.0
2017-09-14 15:30:00,54.84,54.87,54.83,54.87,61454.0,43.1949,43.2185,43.187,43.2185,61454.0
2017-09-15 09:30:00,54.98,55.0,54.86,54.95,35086.0,43.3052,43.3209,43.2107,43.2815,35086.0
2017-09-15 10:00:00,54.93,54.94,54.86,54.87,15820.0,43.2658,43.2737,43.2107,43.2185,15820.0
2017-09-15 10:30:00,54.87,54.94,54.86,54.91,25995.0,43.2185,43.2737,43.2107,43.25,25995.0
2017-09-15 11:00:00,54.91,54.91,54.87,54.9,17422.0,43.25,43.25,43.2185,43.2422,17422.0
2017-09-15 11:30:00,54.91,54.93,54.88,54.93,16140.0,43.25,43.2658,43.2264,43.2658,16140.0
2017-09-15 12:00:00,54.93,54.94,54.89,54.91,32878.0,43.2658,43.2737,43.2343,43.25,32878.0
2017-09-15 12:30:00,54.91,54.92,54.88,54.9,108771.0,43.25,43.2579,43.2264,43.2422,108771.0
2017-09-15 13:00:00,54.89,54.91,54.87,54.89,51323.0,43.2343,43.25,43.2185,43.2343,51323.0
2017-09-15 13:30:00,54.9,54.91,54.89,54.91,13078.0,43.2422,43.25,43.2343,43.25,13078.0
2017-09-15 14:00:00,54.91,54.91,54.89,54.91,8783.0,43.25,43.25,43.2343,43.25,8783.0
2017-09-15 14:30:00,54.91,54.95,54.91,54.95,14553.0,43.25,43.2815,43.25,43.2815,14553.0
2017-09-15 15:00:00,54.94,54.97,54.94,54.97,28171.0,43.2737,43.2973,43.2737,43.2973,28171.0
2017-09-15 15:30:00,54.96,54.99,54.95,54.98,61730.0,43.2894,43.3131,43.2815,43.3052,61730.0
2017-09-18 09:30:00,55.19,55.25,55.14,55.24,88721.0,43.4706,43.5178,43.4312,43.51,88721.0
2017-09-18 10:00:00,55.24,55.26,55.19,55.2,51686.0,43.51,43.5257,43.4706,43.4785,51686.0
2017-09-18 10:30:00,55.21,55.21,55.13,55.13,42687.0,43.4863,43.4863,43.4233,43.4233,42687.0
2017-09-18 11:00:00,55.13,55.15,55.11,55.13,50103.0,43.4233,43.4391,43.4076,43.4233,50103.0
2017-09-18 11:30:00,55.13,55.15,55.07,55.09,42615.0,43.4233,43.4391,43.3761,43.3918,42615.0
2017-09-18 12:00:00,55.09,55.11,55.05,55.05,59641.0,43.3918,43.4076,43.3603,43.3603,59641.0
2017-09-18 12:30:00,55.07,55.09,55.04,55.07,29450.0,43.3761,43.3918,43.3524,43.3761,29450.0
2017-09-18 13:00:00,55.08,55.09,55.07,55.08,28464.0,43.3839,43.3918,43.3761,43.3839,28464.0
2017-09-18 13:30:00,55.08,55.12,55.07,55.09,39193.0,43.3839,43.4154,43.3761,43.3918,39193.0
2017-09-18 14:00:00,55.08,55.08,54.98,55.02,22466.0,43.3839,43.3839,43.3052,43.3367,22466.0
2017-09-18 14:30:00,55.02,55.07,55.0,55.06,32601.0,43.3367,43.3761,43.3209,43.3682,32601.0
2017-09-18 15:00:00,55.07,55.11,55.06,55.11,27704.0,43.3761,43.4076,43.3682,43.4076,27704.0
2017-09-18 15:30:00,55.11,55.13,55.08,55.08,49436.0,43.4076,43.4233,43.3839,43.3839,49436.0
2017-09-19 09:30:00,55.16,55.25,55.16,55.19,40159.0,43.447,43.5178,43.447,43.4706,40159.0
2017-09-19 10:00:00,55.2,55.2,55.17,55.18,37461.0,43.4785,43.4785,43.4548,43.4627,37461.0
2017-09-19 10:30:00,55.18,55.19,55.14,55.18,25202.0,43.4627,43.4706,43.4312,43.4627,25202.0
2017-09-19 11:00:00,55.17,55.19,55.14,55.17,45973.0,43.4548,43.4706,43.4312,43.4548,45973.0
2017-09-19 11:30:00,55.17,55.2,55.16,55.19,47989.0,43.4548,43.4785,43.447,43.4706,47989.0
2017-09-19 12:00:00,55.2,55.21,55.17,55.18,28772.0,43.4785,43.4863,43.4548,43.4627,28772.0
2017-09-19 12:30:00,55.18,55.18,55.13,55.16,27370.0,43.4627,43.4627,43.4233,43.447,27370.0
2017-09-19 13:00:00,55.16,55.19,55.15,55.19,61642.0,43.447,43.4706,43.4391,43.4706,61642.0
2017-09-19 13:30:00,55.19,55.25,55.19,55.24,59238.0,43.4706,43.5178,43.4706,43.51,59238.0
2017-09-19 14:00:00,55.24,55.28,55.23,55.26,52831.0,43.51,43.5415,43.5021,43.5257,52831.0
2017-09-19 14:30:00,55.26,55.27,55.25,55.26,19387.0,43.5257,43.5336,43.5178,43.5257,19387.0
2017-09-19 15:00:00,55.25,55.27,55.25,55.26,38893.0,43.5178,43.5336,43.5178,43.5257,38893.0
2017-09-19 15:30:00,55.27,55.28,55.25,55.27,34290.0,43.5336,43.5415,43.5178,43.5336,34290.0
2017-09-20 09:30:00,55.04,55.05,55.0,55.01,113270.0,43.5878,43.5957,43.5561,43.564,113270.0
2017-09-20 10:00:00,55.01,55.02,54.97,55.02,67894.0,43.564,43.572,43.5324,43.572,67894.0
2017-09-20 10:30:00,55.02,55.04,55.0,55.01,25476.0,43.572,43.5878,43.5561,43.564,25476.0
2017-09-20 11:00:00,55.01,55.03,54.97,54.99,49948.0,43.564,43.5799,43.5324,43.5482,49948.0
2017-09-20 11:30:00,54.99,55.04,54.99,55.04,40822.0,43.5482,43.5878,43.5482,43.5878,40822.0
2017-09-20 12:00:00,55.04,55.07,55.04,55.07,18022.0,43.5878,43.6116,43.5878,43.6116,18022.0
2017-09-20 12:30:00,55.06,55.1,55.06,55.09,19651.0,43.6036,43.6353,43.6036,43.6274,19651.0
2017-09-20 13:00:00,55.09,55.1,55.04,55.05,15463.0,43.6274,43.6353,43.5878,43.5957,15463.0
2017-09-20 13:30:00,55.05,55.11,55.05,55.11,16515.0,43.5957,43.6432,43.5957,43.6432,16515.0
2017-09-20 14:00:00,55.1,55.14,54.62,54.72,46276.0,43.6353,43.667,43.2552,43.3344,46276.0
2017-09-20 14:30:00,54.7,54.79,54.59,54.76,69398.0,43.3185,43.3898,43.2314,43.3661,69398.0
2017-09-20 15:00:00,54.73,54.81,54.68,54.81,40127.0,43.3423,43.4057,43.3027,43.4057,40127.0
2017-09-20 15:30:00,54.81,54.89,54.8,54.88,249464.0,43.4057,43.469,43.3977,43.4611,249464.0
2017-09-21 09:30:00,54.77,54.81,54.7,54.72,70601.0,43.374,43.4057,43.3185,43.3344,70601.0
2017-09-21 10:00:00,54.72,54.75,54.71,54.75,35689.0,43.3344,43.3581,43.3265,43.3581,35689.0
2017-09-21 10:30:00,54.74,54.78,54.73,54.77,11505.0,43.3502,43.3819,43.3423,43.374,11505.0
2017-09-21 11:00:00,54.78,54.86,54.77,54.83,16670.0,43.3819,43.4453,43.374,43.4215,16670.0
2017-09-21 11:30:00,54.82,54.85,54.8,54.81,31046.0,43.4136,43.4373,43.3977,43.4057,31046.0
2017-09-21 12:00:00,54.82,54.86,54.81,54.86,33087.0,43.4136,43.4453,43.4057,43.4453,33087.0
2017-09-21 12:30:00,54.85,54.86,54.83,54.85,10785.0,43.4373,43.4453,43.4215,43.4373,10785.0
2017-09-21 13:00:00,54.85,54.87,54.84,54.85,9607.0,43.4373,43.4532,43.4294,43.4373,9607.0
2017-09-21 13:30:00,54.85,54.86,54.83,54.84,13963.0,43.4373,43.4453,43.4215,43.4294,13963.0
2017-09-21 14:00:00,54.85,54.86,54.83,54.85,18375.0,43.4373,43.4453,43.4215,43.4373,18375.0
2017-09-21 14:30:00,54.84,54.85,54.81,54.84,32763.0,43.4294,43.4373,43.4057,43.4294,32763.0
2017-09-21 15:00:00,54.83,54.86,54.82,54.86,29229.0,43.4215,43.4453,43.4136,43.4453,29229.0
2017-09-21 15:30:00,54.86,54.86,54.79,54.8,45050.0,43.4453,43.4453,43.3898,43.3977,45050.0
2017-09-22 09:30:00,54.86,54.89,54.83,54.87,43033.0,43.4453,43.469,43.4215,43.4532,43033.0
2017-09-22 10:00:00,54.87,54.94,54.87,54.94,19604.0,43.4532,43.5086,43.4532,43.5086,19604.0
2017-09-22 10:30:00,54.94,54.94,54.87,54.87,56542.0,43.5086,43.5086,43.4532,43.4532,56542.0
2017-09-22 11:00:00,54.87,54.9,54.85,54.86,45578.0,43.4532,43.4769,43.4373,43.4453,45578.0
2017-09-22 11:30:00,54.85,54.9,54.85,54.88,27869.0,43.4373,43.4769,43.4373,43.4611,27869.0
2017-09-22 12:00:00,54.9,54.9,54.85,54.85,29418.0,43.4769,43.4769,43.4373,43.4373,29418.0
2017-09-22 12:30:00,54.85,54.86,54.81,54.82,39558.0,43.4373,43.4453,43.4057,43.4136,39558.0
2017-09-22 13:00:00,54.82,54.83,54.79,54.81,33090.0,43.4136,43.4215,43.3898,43.4057,33090.0
2017-09-22 13:30:00,54.8,54.84,54.8,54.83,16424.0,43.3977,43.4294,43.3977,43.4215,16424.0
2017-09-22 14:00:00,54.83,54.85,54.83,54.84,103611.0,43.4215,43.4373,43.4215,43.4294,103611.0
2017-09-22 14:30:00,54.83,54.86,54.83,54.84,29388.0,43.4215,43.4453,43.4215,43.4294,29388.0
2017-09-22 15:00:00,54.84,54.85,54.83,54.83,27419.0,43.4294,43.4373,43.4215,43.4215,27419.0
2017-09-22 15:30:00,54.82,54.87,54.82,54.85,46748.0,43.4136,43.4532,43.4136,43.4373,46748.0
2017-09-25 09:30:00,54.65,54.65,54.58,54.65,184919.0,43.2789,43.2789,43.2235,43.2789,184919.0
2017-09-25 10:00:00,54.65,54.69,54.62,54.68,48204.0,43.2789,43.3106,43.2552,43.3027,48204.0
2017-09-25 10:30:00,54.69,54.69,54.55,54.56,36031.0,43.3106,43.3106,43.1998,43.2077,36031.0
2017-09-25 11:00:00,54.55,54.56,54.47,54.55,46581.0,43.1998,43.2077,43.1364,43.1998,46581.0
2017-09-25 11:30:00,54.54,54.55,54.43,54.44,63954.0,43.1918,43.1998,43.1047,43.1126,63954.0
2017-09-25 12:00:00,54.45,54.46,54.35,54.41,51065.0,43.1206,43.1285,43.0414,43.0889,51065.0
2017-09-25 12:30:00,54.42,54.48,54.39,54.47,16978.0,43.0968,43.1443,43.073,43.1364,16978.0
2017-09-25 13:00:00,54.47,54.47,54.44,54.44,43656.0,43.1364,43.1364,43.1126,43.1126,43656.0
2017-09-25 13:30:00,54.43,54.5,54.43,54.48,113792.0,43.1047,43.1602,43.1047,43.1443,113792.0
2017-09-25 14:00:00,54.47,54.49,54.46,54.47,20944.0,43.1364,43.1522,43.1285,43.1364,20944.0
2017-09-25 14:30:00,54.45,54.47,54.43,54.46,13025.0,43.1206,43.1364,43.1047,43.1285,13025.0
2017-09-25 15:00:00,54.47,54.51,54.46,54.5,18680.0,43.1364,43.1681,43.1285,43.1602,18680.0
2017-09-25 15:30:00,54.5,54.52,54.47,54.48,88659.0,43.1602,43.176,43.1364,43.1443,88659.0
2017-09-26 09:30:00,54.42,54.43,54.35,54.37,82711.0,43.0968,43.1047,43.0414,43.0572,82711.0
2017-09-26 10:00:00,54.37,54.39,54.35,54.36,89902.0,43.0572,43.073,43.0414,43.0493,89902.0
2017-09-26 10:30:00,54.36,54.36,54.27,54.28,23068.0,43.0493,43.0493,42.978,42.9859,23068.0
2017-09-26 11:00:00,54.28,54.29,54.2,54.21,55258.0,42.9859,42.9939,42.9226,42.9305,55258.0
2017-09-26 11:30:00,54.23,54.25,54.21,54.23,11907.0,42.9463,42.9622,42.9305,42.9463,11907.0
2017-09-26 12:00:00,54.24,54.26,54.21,54.25,37287.0,42.9543,42.9701,42.9305,42.9622,37287.0
2017-09-26 12:30:00,54.25,54.28,54.19,54.25,23739.0,42.9622,42.9859,42.9147,42.9622,23739.0
2017-09-26 13:00:00,54.28,54.34,54.26,54.33,15728.0,42.9859,43.0334,42.9701,43.0255,15728.0
2017-09-26 13:30:00,54.33,54.39,54.33,54.39,32189.0,43.0255,43.073,43.0255,43.073,32189.0
2017-09-26 14:00:00,54.38,54.38,54.34,54.35,9395.0,43.0651,43.0651,43.0334,43.0414,9395.0
2017-09-26 14:30:00,54.35,54.36,54.33,54.34,27805.0,43.0414,43.0493,43.0255,43.0334,27805.0
2017-09-26 15:00:00,54.35,54.37,54.34,54.36,235989.0,43.0414,43.0572,43.0334,43.0493,235989.0
2017-09-26 15:30:00,54.35,54.36,54.33,54.34,72756.0,43.0414,43.0493,43.0255,43.0334,72756.0
2017-09-27 09:30:00,54.18,54.25,54.18,54.2,117200.0,42.9067,42.9622,42.9067,42.9226,117200.0
2017-09-27 10:00:00,54.21,54.24,54.19,54.2,56476.0,42.9305,42.9543,42.9147,42.9226,56476.0
2017-09-27 10:30:00,54.2,54.21,54.16,54.16,26795.0,42.9226,42.9305,42.8909,42.8909,26795.0
2017-09-27 11:00:00,54.16,54.2,54.15,54.2,39502.0,42.8909,42.9226,42.883,42.9226,39502.0
2017-09-27 11:30:00,54.21,54.22,54.15,54.17,91709.0,42.9305,42.9384,42.883,42.8988,91709.0
2017-09-27 12:00:00,54.17,54.21,54.14,54.2,38819.0,42.8988,42.9305,42.8751,42.9226,38819.0
2017-09-27 12:30:00,54.2,54.23,54.18,54.22,30476.0,42.9226,42.9463,42.9067,42.9384,30476.0
2017-09-27 13:00:00,54.21,54.25,54.21,54.23,41917.0,42.9305,42.9622,42.9305,42.9463,41917.0
2017-09-27 13:30:00,54.25,54.27,54.23,54.27,14712.0,42.9622,42.978,42.9463,42.978,14712.0
2017-09-27 14:00:00,54.28,54.32,54.27,54.31,25598.0,42.9859,43.0176,42.978,43.0097,25598.0
2017-09-27 14:30:00,54.32,54.34,54.31,54.32,42513.0,43.0176,43.0334,43.0097,43.0176,42513.0
2017-09-27 15:00:00,54.32,54.34,54.31,54.32,82423.0,43.0176,43.0334,43.0097,43.0176,82423.0
2017-09-27 15:30:00,54.31,54.34,54.27,54.29,34015.0,43.0097,43.0334,42.978,42.9939,34015.0
2017-09-28 09:30:00,54.32,54.35,54.25,54.32,100224.0,43.0176,43.0414,42.9622,43.0176,100224.0
2017-09-28 10:00:00,54.33,54.35,54.3,54.33,34228.0,43.0255,43.0414,43.0018,43.0255,34228.0
2017-09-28 10:30:00,54.32,54.36,54.31,54.34,31074.0,43.0176,43.0493,43.0097,43.0334,31074.0
2017-09-28 11:00:00,54.34,54.37,54.33,54.36,10283.0,43.0334,43.0572,43.0255,43.0493,10283.0
2017-09-28 11:30:00,54.37,54.39,54.35,54.37,22167.0,43.0572,43.073,43.0414,43.0572,22167.0
2017-09-28 12:00:00,54.35,54.4,54.34,54.39,16443.0,43.0414,43.081,43.0334,43.073,16443.0
2017-09-28 12:30:00,54.39,54.43,54.38,54.43,23959.0,43.073,43.1047,43.0651,43.1047,23959.0
2017-09-28 13:00:00,54.43,54.44,54.42,54.43,15052.0,43.1047,43.1126,43.0968,43.1047,15052.0
2017-09-28 13:30:00,54.44,54.46,54.43,54.46,47384.0,43.1126,43.1285,43.1047,43.1285,47384.0
2017-09-28 14:00:00,54.46,54.48,54.44,54.45,15436.0,43.1285,43.1443,43.1126,43.1206,15436.0
2017-09-28 14:30:00,54.45,54.47,54.44,54.47,12657.0,43.1206,43.1364,43.1126,43.1364,12657.0
2017-09-28 15:00:00,54.47,54.48,54.42,54.44,75921.0,43.1364,43.1443,43.0968,43.1126,75921.0
2017-09-28 15:30:00,54.43,54.44,54.41,54.42,33003.0,43.1047,43.1126,43.0889,43.0968,33003.0
2017-09-29 09:30:00,54.59,54.6,54.5,54.53,82504.0,43.2314,43.2393,43.1602,43.1839,82504.0
2017-09-29 10:00:00,54.55,54.58,54.52,54.56,23330.0,43.1998,43.2235,43.176,43.2077,23330.0
2017-09-29 10:30:00,54.57,54.66,54.56,54.65,34444.0,43.2156,43.2869,43.2077,43.2789,34444.0
2017-09-29 11:00:00,54.64,54.69,54.62,54.66,47209.0,43.271,43.3106,43.2552,43.2869,47209.0
2017-09-29 11:30:00,54.66,54.71,54.63,54.69,36529.0,43.2869,43.3265,43.2631,43.3106,36529.0
2017-09-29 12:00:00,54.7,54.71,54.68,54.7,26649.0,43.3185,43.3265,43.3027,43.3185,26649.0
2017-09-29 12:30:00,54.7,54.71,54.69,54.71,22029.0,43.3185,43.3265,43.3106,43.3265,22029.0
2017-09-29 13:00:00,54.71,54.72,54.69,54.71,47438.0,43.3265,43.3344,43.3106,43.3265,47438.0
2017-09-29 13:30:00,54.71,54.73,54.7,54.71,22032.0,43.3265,43.3423,43.3185,43.3265,22032.0
2017-09-29 14:00:00,54.72,54.73,54.7,54.72,414240.0,43.3344,43.3423,43.3185,43.3344,414240.0
2017-09-29 14:30:00,54.72,54.77,54.72,54.76,54241.0,43.3344,43.374,43.3344,43.3661,54241.0
2017-09-29 15:00:00,54.76,54.79,54.75,54.78,18324.0,43.3661,43.3898,43.3581,43.3819,18324.0
2017-09-29 15:30:00,54.77,54.78,54.73,54.73,31357.0,43.374,43.3819,43.3423,43.3423,31357.0
2017-10-02 09:30:00,54.68,54.69,54.62,54.68,63827.0,43.3027,43.3106,43.2552,43.3027,63827.0
2017-10-02 10:00:00,54.68,54.74,54.63,54.71,28766.0,43.3027,43.3502,43.2631,43.3265,28766.0
2017-10-02 10:30:00,54.7,54.75,54.69,54.69,10446.0,43.3185,43.3581,43.3106,43.3106,10446.0
2017-10-02 11:00:00,54.69,54.7,54.65,54.67,21624.0,43.3106,43.3185,43.2789,43.2948,21624.0
2017-10-02 11:30:00,54.66,54.7,54.66,54.68,49535.0,43.2869,43.3185,43.2869,43.3027,49535.0
2017-10-02 12:00:00,54.66,54.72,54.66,54.71,70550.0,43.2869,43.3344,43.2869,43.3265,70550.0
2017-10-02 12:30:00,54.71,54.75,54.68,54.74,118702.0,43.3265,43.3581,43.3027,43.3502,118702.0
2017-10-02 13:00:00,54.74,54.74,54.72,54.73,14153.0,43.3502,43.3502,43.3344,43.3423,14153.0
2017-10-02 13:30:00,54.72,54.74,54.71,54.73,10189.0,43.3344,43.3502,43.3265,43.3423,10189.0
2017-10-02 14:00:00,54.73,54.77,54.71,54.77,101906.0,43.3423,43.374,43.3265,43.374,101906.0
2017-10-02 14:30:00,54.78,54.78,54.75,54.77,31048.0,43.3819,43.3819,43.3581,43.374,31048.0
2017-10-02 15:00:00,54.77,54.77,54.73,54.74,289137.0,43.374,43.374,43.3423,43.3502,289137.0
2017-10-02 15:30:00,54.74,54.75,54.71,54.71,59165.0,43.3502,43.3581,43.3265,43.3265,59165.0
2017-10-03 09:30:00,54.88,54.91,54.82,54.91,154085.0,43.4611,43.4848,43.4136,43.4848,154085.0
2017-10-03 10:00:00,54.9,54.94,54.89,54.93,24567.0,43.4769,43.5086,43.469,43.5007,24567.0
2017-10-03 10:30:00,54.92,54.96,54.92,54.93,34581.0,43.4928,43.5244,43.4928,43.5007,34581.0
2017-10-03 11:00:00,54.95,55.0,54.93,54.99,48047.0,43.5165,43.5561,43.5007,43.5482,48047.0
2017-10-03 11:30:00,54.99,55.0,54.94,54.97,36778.0,43.5482,43.5561,43.5086,43.5324,36778.0
2017-10-03 12:00:00,54.96,54.98,54.94,54.95,42477.0,43.5244,43.5403,43.5086,43.5165,42477.0
2017-10-03 12:30:00,54.94,54.99,54.94,54.98,24462.0,43.5086,43.5482,43.5086,43.5403,24462.0
2017-10-03 13:00:00,54.98,55.0,54.97,54.99,21720.0,43.5403,43.5561,43.5324,43.5482,21720.0
2017-10-03 13:30:00,54.98,54.99,54.97,54.97,28630.0,43.5403,43.5482,43.5324,43.5324,28630.0
2017-10-03 14:00:00,54.98,55.0,54.97,55.0,37267.0,43.5403,43.5561,43.5324,43.5561,37267.0
2017-10-03 14:30:00,54.98,55.02,54.98,55.0,45096.0,43.5403,43.572,43.5403,43.5561,45096.0
2017-10-03 15:00:00,55.01,55.02,54.98,54.99,30290.0,43.564,43.572,43.5403,43.5482,30290.0
2017-10-03 15:30:00,54.99,55.05,54.99,55.05,131033.0,43.5482,43.5957,43.5482,43.5957,131033.0
2017-10-04 09:30:00,55.01,55.02,54.96,55.0,50110.0,43.564,43.572,43.5244,43.5561,50110.0
2017-10-04 10:00:00,55.01,55.01,54.95,55.01,100033.0,43.564,43.564,43.5165,43.564,100033.0
2017-10-04 10:30:00,55.0,55.03,54.99,55.01,105017.0,43.5561,43.5799,43.5482,43.564,105017.0
2017-10-04 11:00:00,55.04,55.04,55.0,55.04,28312.0,43.5878,43.5878,43.5561,43.5878,28312.0
2017-10-04 11:30:00,55.03,55.05,55.02,55.05,17172.0,43.5799,43.5957,43.572,43.5957,17172.0
2017-10-04 12:00:00,55.04,55.07,55.03,55.06,17672.0,43.5878,43.6116,43.5799,43.6036,17672.0
2017-10-04 12:30:00,55.05,55.06,55.03,55.04,14454.0,43.5957,43.6036,43.5799,43.5878,14454.0
2017-10-04 13:00:00,55.04,55.04,55.0,55.02,13216.0,43.5878,43.5878,43.5561,43.572,13216.0
2017-10-04 13:30:00,55.02,55.02,54.98,55.01,15570.0,43.572,43.572,43.5403,43.564,15570.0
2017-10-04 14:00:00,55.0,55.01,54.98,55.0,23191.0,43.5561,43.564,43.5403,43.5561,23191.0
2017-10-04 14:30:00,55.0,55.01,54.99,55.0,20962.0,43.5561,43.564,43.5482,43.5561,20962.0
2017-10-04 15:00:00,55.0,55.03,54.99,55.02,9076.0,43.5561,43.5799,43.5482,43.572,9076.0
2017-10-04 15:30:00,55.02,55.03,55.0,55.0,56383.0,43.572,43.5799,43.5561,43.5561,56383.0
2017-10-05 09:30:00,54.97,55.02,54.93,55.01,84402.0,43.5324,43.572,43.5007,43.564,84402.0
2017-10-05 10:00:00,54.99,55.04,54.96,55.04,39992.0,43.5482,43.5878,43.5244,43.5878,39992.0
2017-10-05 10:30:00,55.0,55.04,54.99,55.0,29107.0,43.5561,43.5878,43.5482,43.5561,29107.0
2017-10-05 11:00:00,55.0,55.03,54.98,55.02,47017.0,43.5561,43.5799,43.5403,43.572,47017.0
2017-10-05 11:30:00,55.02,55.05,55.0,55.04,31221.0,43.572,43.5957,43.5561,43.5878,31221.0
2017-10-05 12:00:00,55.04,55.08,55.03,55.07,20520.0,43.5878,43.6195,43.5799,43.6116,20520.0
2017-10-05 12:30:00,55.07,55.09,55.06,55.06,25859.0,43.6116,43.6274,43.6036,43.6036,25859.0
2017-10-05 13:00:00,55.07,55.08,55.03,55.05,16969.0,43.6116,43.6195,43.5799,43.5957,16969.0
2017-10-05 13:30:00,55.05,55.06,55.03,55.05,40038.0,43.5957,43.6036,43.5799,43.5957,40038.0
2017-10-05 14:00:00,55.05,55.05,55.01,55.01,44364.0,43.5957,43.5957,43.564,43.564,44364.0
2017-10-05 14:30:00,55.02,55.03,55.0,55.02,39605.0,43.572,43.5799,43.5561,43.572,39605.0
2017-10-05 15:00:00,55.03,55.03,55.01,55.01,53182.0,43.5799,43.5799,43.564,43.564,53182.0
2017-10-05 15:30:00,55.01,55.02,55.0,55.02,41852.0,43.564,43.572,43.5561,43.572,41852.0
2017-10-06 09:30:00,54.8,54.8,54.67,54.73,74990.0,43.3977,43.3977,43.2948,43.3423,74990.0
2017-10-06 10:00:00,54.74,54.84,54.73,54.83,39970.0,43.3502,43.4294,43.3423,43.4215,39970.0
2017-10-06 10:30:00,54.84,54.86,54.81,54.84,17439.0,43.4294,43.4453,43.4057,43.4294,17439.0
2017-10-06 11:00:00,54.84,54.86,54.8,54.84,24759.0,43.4294,43.4453,43.3977,43.4294,24759.0
2017-10-06 11:30:00,54.87,54.87,54.83,54.86,15368.0,43.4532,43.4532,43.4215,43.4453,15368.0
2017-10-06 12:00:00,54.86,54.86,54.81,54.83,15399.0,43.4453,43.4453,43.4057,43.4215,15399.0
2017-10-06 12:30:00,54.82,54.87,54.81,54.85,22722.0,43.4136,43.4532,43.4057,43.4373,22722.0
2017-10-06 13:00:00,54.86,54.86,54.83,54.84,9425.0,43.4453,43.4453,43.4215,43.4294,9425.0
2017-10-06 13:30:00,54.83,54.88,54.82,54.87,43782.0,43.4215,43.4611,43.4136,43.4532,43782.0
2017-10-06 14:00:00,54.86,54.88,54.85,54.86,14484.0,43.4453,43.4611,43.4373,43.4453,14484.0
2017-10-06 14:30:00,54.87,54.91,54.86,54.91,32458.0,43.4532,43.4848,43.4453,43.4848,32458.0
2017-10-06 15:00:00,54.89,54.91,54.88,54.89,37049.0,43.469,43.4848,43.4611,43.469,37049.0
2017-10-06 15:30:00,54.91,54.95,54.9,54.95,51382.0,43.4848,43.5165,43.4769,43.5165,51382.0
2017-10-09 09:30:00,55.0,55.02,54.94,54.94,73531.0,43.5561,43.572,43.5086,43.5086,73531.0
2017-10-09 10:00:00,54.95,54.95,54.9,54.91,23588.0,43.5165,43.5165,43.4769,43.4848,23588.0
2017-10-09 10:30:00,54.92,54.94,54.9,54.91,20687.0,43.4928,43.5086,43.4769,43.4848,20687.0
2017-10-09 11:00:00,54.92,54.96,54.9,54.96,13781.0,43.4928,43.5244,43.4769,43.5244,13781.0
2017-10-09 11:30:00,54.94,54.97,54.94,54.97,62095.0,43.5086,43.5324,43.5086,43.5324,62095.0
2017-10-09 12:00:00,54.96,54.98,54.96,54.96,21830.0,43.5244,43.5403,43.5244,43.5244,21830.0
2017-10-09 12:30:00,54.97,54.97,54.95,54.97,34058.0,43.5324,43.5324,43.5165,43.5324,34058.0
2017-10-09 13:00:00,54.97,54.99,54.95,54.98,22326.0,43.5324,43.5482,43.5165,43.5403,22326.0
2017-10-09 13:30:00,54.99,54.99,54.96,54.98,16433.0,43.5482,43.5482,43.5244,43.5403,16433.0
2017-10-09 14:00:00,54.98,54.98,54.96,54.97,22997.0,43.5403,43.5403,43.5244,43.5324,22997.0
2017-10-09 14:30:00,54.97,54.97,54.95,54.95,26983.0,43.5324,43.5324,43.5165,43.5165,26983.0
2017-10-09 15:00:00,54.95,54.95,54.89,54.91,31566.0,43.5165,43.5165,43.469,43.4848,31566.0
2017-10-09 15:30:00,54.92,54.94,54.87,54.94,50542.0,43.4928,43.5086,43.4532,43.5086,50542.0
2017-10-10 09:30:00,55.25,55.35,55.24,55.33,107492.0,43.7541,43.8333,43.7462,43.8175,107492.0
2017-10-10 10:00:00,55.34,55.34,55.24,55.27,26453.0,43.8254,43.8254,43.7462,43.7699,26453.0
2017-10-10 10:30:00,55.28,55.35,55.26,55.34,26518.0,43.7779,43.8333,43.762,43.8254,26518.0
2017-10-10 11:00:00,55.34,55.37,55.31,55.34,25977.0,43.8254,43.8491,43.8016,43.8254,25977.0
2017-10-10 11:30:00,55.33,55.36,55.3,55.31,30765.0,43.8175,43.8412,43.7937,43.8016,30765.0
2017-10-10 12:00:00,55.3,55.32,55.28,55.32,7241.0,43.7937,43.8095,43.7779,43.8095,7241.0
2017-10-10 12:30:00,55.31,55.36,55.3,55.36,67539.0,43.8016,43.8412,43.7937,43.8412,67539.0
2017-10-10 13:00:00,55.36,55.41,55.35,55.38,12928.0,43.8412,43.8808,43.8333,43.8571,12928.0
2017-10-10 13:30:00,55.37,55.48,55.32,55.4,18245.0,43.8491,43.9362,43.8095,43.8729,18245.0
2017-10-10 14:00:00,55.42,55.44,55.4,55.43,32757.0,43.8887,43.9046,43.8729,43.8967,32757.0
2017-10-10 14:30:00,55.43,55.44,55.39,55.4,26075.0,43.8967,43.9046,43.865,43.8729,26075.0
2017-10-10 15:00:00,55.41,55.43,55.4,55.42,28584.0,43.8808,43.8967,43.8729,43.8887,28584.0
2017-10-10 15:30:00,55.41,55.44,55.39,55.44,53804.0,43.8808,43.9046,43.865,43.9046,53804.0
2017-10-11 09:30:00,55.54,55.54,55.48,55.5,61102.0,43.9838,43.9838,43.9362,43.9521,61102.0
2017-10-11 10:00:00,55.49,55.52,55.49,55.5,11555.0,43.9442,43.9679,43.9442,43.9521,11555.0
2017-10-11 10:30:00,55.52,55.52,55.5,55.51,10052.0,43.9679,43.9679,43.9521,43.96,10052.0
2017-10-11 11:00:00,55.5,55.53,55.5,55.52,36031.0,43.9521,43.9758,43.9521,43.9679,36031.0
2017-10-11 11:30:00,55.52,55.53,55.5,55.51,45971.0,43.9679,43.9758,43.9521,43.96,45971.0
2017-10-11 12:00:00,55.52,55.53,55.5,55.53,14966.0,43.9679,43.9758,43.9521,43.9758,14966.0
2017-10-11 12:30:00,55.52,55.53,55.51,55.52,9528.0,43.9679,43.9758,43.96,43.9679,9528.0
2017-10-11 13:00:00,55.53,55.55,55.52,55.52,19849.0,43.9758,43.9917,43.9679,43.9679,19849.0
2017-10-11 13:30:00,55.54,55.54,55.5,55.52,11413.0,43.9838,43.9838,43.9521,43.9679,11413.0
2017-10-11 14:00:00,55.53,55.59,55.51,55.56,43933.0,43.9758,44.0234,43.96,43.9996,43933.0
2017-10-11 14:30:00,55.56,55.58,55.55,55.58,22471.0,43.9996,44.0154,43.9917,44.0154,22471.0
2017-10-11 15:00:00,55.58,55.66,55.57,55.62,13792.0,44.0154,44.0788,44.0075,44.0471,13792.0
2017-10-11 15:30:00,55.63,55.66,55.63,55.65,72439.0,44.055,44.0788,44.055,44.0709,72439.0
2017-10-12 09:30:00,55.61,55.62,55.55,55.55,33550.0,44.0392,44.0471,43.9917,43.9917,33550.0
2017-10-12 10:00:00,55.55,55.61,55.55,55.6,36361.0,43.9917,44.0392,43.9917,44.0313,36361.0
2017-10-12 10:30:00,55.6,55.63,55.6,55.62,11983.0,44.0313,44.055,44.0313,44.0471,11983.0
2017-10-12 11:00:00,55.63,55.64,55.62,55.64,32586.0,44.055,44.063,44.0471,44.063,32586.0
2017-10-12 11:30:00,55.64,55.67,55.63,55.65,26455.0,44.063,44.0867,44.055,44.0709,26455.0
2017-10-12 12:00:00,55.65,55.72,55.65,55.67,97725.0,44.0709,44.1263,44.0709,44.0867,97725.0
2017-10-12 12:30:00,55.68,55.68,55.63,55.64,14310.0,44.0946,44.0946,44.055,44.063,14310.0
2017-10-12 13:00:00,55.65,55.69,55.65,55.68,35425.0,44.0709,44.1026,44.0709,44.0946,35425.0
2017-10-12 13:30:00,55.68,55.71,55.66,55.7,18337.0,44.0946,44.1184,44.0788,44.1105,18337.0
2017-10-12 14:00:00,55.68,55.71,55.68,55.69,27917.0,44.0946,44.1184,44.0946,44.1026,27917.0
2017-10-12 14:30:00,55.69,55.69,55.64,55.64,34881.0,44.1026,44.1026,44.063,44.063,34881.0
2017-10-12 15:00:00,55.65,55.66,55.63,55.65,11936.0,44.0709,44.0788,44.055,44.0709,11936.0
2017-10-12 15:30:00,55.64,55.64,55.59,55.62,63341.0,44.063,44.063,44.0234,44.0471,63341.0
2017-10-13 09:30:00,56.0,56.05,55.96,56.0,80139.0,44.3481,44.3876,44.3164,44.3481,80139.0
2017-10-13 10:00:00,56.0,56.04,55.98,56.01,10935.0,44.3481,44.3797,44.3322,44.356,10935.0
2017-10-13 10:30:00,56.0,56.02,55.94,55.96,48563.0,44.3481,44.3639,44.3005,44.3164,48563.0
2017-10-13 11:00:00,55.97,56.01,55.95,55.99,34924.0,44.3243,44.356,44.3085,44.3401,34924.0
2017-10-13 11:30:00,55.98,56.0,55.95,56.0,21429.0,44.3322,44.3481,44.3085,44.3481,21429.0
2017-10-13 12:00:00,55.97,56.01,55.97,56.01,18505.0,44.3243,44.356,44.3243,44.356,18505.0
2017-10-13 12:30:00,56.02,56.02,55.98,56.0,32084.0,44.3639,44.3639,44.3322,44.3481,32084.0
2017-10-13 13:00:00,55.99,56.0,55.96,56.0,22257.0,44.3401,44.3481,44.3164,44.3481,22257.0
2017-10-13 13:30:00,56.0,56.02,55.99,56.0,25056.0,44.3481,44.3639,44.3401,44.3481,25056.0
2017-10-13 14:00:00,56.01,56.01,55.96,56.0,107047.0,44.356,44.356,44.3164,44.3481,107047.0
2017-10-13 14:30:00,55.99,56.01,55.97,55.99,15064.0,44.3401,44.356,44.3243,44.3401,15064.0
2017-10-13 15:00:00,55.97,56.01,55.97,56.0,96904.0,44.3243,44.356,44.3243,44.3481,96904.0
2017-10-13 15:30:00,56.0,56.0,55.96,55.98,62122.0,44.3481,44.3481,44.3164,44.3322,62122.0
2017-10-16 09:30:00,55.99,56.03,55.98,56.0,104857.0,44.3401,44.3718,44.3322,44.3481,104857.0
2017-10-16 10:00:00,56.0,56.01,55.93,55.95,43702.0,44.3481,44.356,44.2926,44.3085,43702.0
2017-10-16 10:30:00,55.96,55.98,55.92,55.93,22412.0,44.3164,44.3322,44.2847,44.2926,22412.0
2017-10-16 11:00:00,55.93,55.98,55.92,55.97,31850.0,44.2926,44.3322,44.2847,44.3243,31850.0
2017-10-16 11:30:00,55.98,55.98,55.95,55.96,20323.0,44.3322,44.3322,44.3085,44.3164,20323.0
2017-10-16 12:00:00,55.96,55.96,55.91,55.92,61245.0,44.3164,44.3164,44.2768,44.2847,61245.0
2017-10-16 12:30:00,55.93,55.96,55.92,55.96,26596.0,44.2926,44.3164,44.2847,44.3164,26596.0
2017-10-16 13:00:00,55.96,55.96,55.93,55.94,35163.0,44.3164,44.3164,44.2926,44.3005,35163.0
2017-10-16 13:30:00,55.93,55.96,55.93,55.95,28873.0,44.2926,44.3164,44.2926,44.3085,28873.0
2017-10-16 14:00:00,55.95,55.97,55.92,55.93,117594.0,44.3085,44.3243,44.2847,44.2926,117594.0
2017-10-16 14:30:00,55.92,55.93,55.9,55.91,41119.0,44.2847,44.2926,44.2689,44.2768,41119.0
2017-10-16 15:00:00,55.91,55.91,55.89,55.91,41258.0,44.2768,44.2768,44.2609,44.2768,41258.0
2017-10-16 15:30:00,55.91,55.93,55.9,55.92,64872.0,44.2768,44.2926,44.2689,44.2847,64872.0
2017-10-17 09:30:00,55.77,55.77,55.72,55.73,46498.0,44.1659,44.1659,44.1263,44.1342,46498.0
2017-10-17 10:00:00,55.73,55.74,55.7,55.71,29187.0,44.1342,44.1421,44.1105,44.1184,29187.0
2017-10-17 10:30:00,55.71,55.71,55.64,55.68,40933.0,44.1184,44.1184,44.063,44.0946,40933.0
2017-10-17 11:00:00,55.67,55.7,55.67,55.69,36332.0,44.0867,44.1105,44.0867,44.1026,36332.0
2017-10-17 11:30:00,55.7,55.7,55.65,55.67,78256.0,44.1105,44.1105,44.0709,44.0867,78256.0
2017-10-17 12:00:00,55.68,55.7,55.66,55.7,33984.0,44.0946,44.1105,44.0788,44.1105,33984.0
2017-10-17 12:30:00,55.7,55.73,55.69,55.7,66282.0,44.1105,44.1342,44.1026,44.1105,66282.0
2017-10-17 13:00:00,55.71,55.71,55.7,55.7,15166.0,44.1184,44.1184,44.1105,44.1105,15166.0
2017-10-17 13:30:00,55.7,55.73,55.69,55.73,29636.0,44.1105,44.1342,44.1026,44.1342,29636.0
2017-10-17 14:00:00,55.73,55.77,55.72,55.77,62184.0,44.1342,44.1659,44.1263,44.1659,62184.0
2017-10-17 14:30:00,55.77,55.78,55.76,55.77,20186.0,44.1659,44.1738,44.158,44.1659,20186.0
2017-10-17 15:00:00,55.78,55.79,55.77,55.78,31102.0,44.1738,44.1817,44.1659,44.1738,31102.0
2017-10-17 15:30:00,55.77,55.79,55.77,55.78,72422.0,44.1659,44.1817,44.1659,44.1738,72422.0
2017-10-18 09:30:00,55.89,55.89,55.8,55.81,142506.0,44.2609,44.2609,44.1897,44.1976,142506.0
2017-10-18 10:00:00,55.81,55.82,55.78,55.8,25275.0,44.1976,44.2055,44.1738,44.1897,25275.0
2017-10-18 10:30:00,55.81,55.86,55.81,55.84,25959.0,44.1976,44.2372,44.1976,44.2213,25959.0
2017-10-18 11:00:00,55.85,55.85,55.76,55.79,17629.0,44.2293,44.2293,44.158,44.1817,17629.0
2017-10-18 11:30:00,55.79,55.83,55.77,55.82,72223.0,44.1817,44.2134,44.1659,44.2055,72223.0
2017-10-18 12:00:00,55.82,55.89,55.81,55.86,15143.0,44.2055,44.2609,44.1976,44.2372,15143.0
2017-10-18 12:30:00,55.88,55.9,55.88,55.88,13052.0,44.253,44.2689,44.253,44.253,13052.0
2017-10-18 13:00:00,55.86,55.89,55.86,55.88,12434.0,44.2372,44.2609,44.2372,44.253,12434.0
2017-10-18 13:30:00,55.89,55.9,55.87,55.89,22345.0,44.2609,44.2689,44.2451,44.2609,22345.0
2017-10-18 14:00:00,55.89,55.92,55.89,55.92,20319.0,44.2609,44.2847,44.2609,44.2847,20319.0
2017-10-18 14:30:00,55.93,55.93,55.91,55.93,24149.0,44.2926,44.2926,44.2768,44.2926,24149.0
2017-10-18 15:00:00,55.93,55.94,55.91,55.94,43993.0,44.2926,44.3005,44.2768,44.3005,43993.0
2017-10-18 15:30:00,55.94,55.94,55.87,55.89,104392.0,44.3005,44.3005,44.2451,44.2609,104392.0
2017-10-19 09:30:00,55.54,55.58,55.5,55.53,65692.0,43.9838,44.0154,43.9521,43.9758,65692.0
2017-10-19 10:00:00,55.54,55.58,55.5,55.57,16145.0,43.9838,44.0154,43.9521,44.0075,16145.0
2017-10-19 10:30:00,55.59,55.67,55.57,55.66,25672.0,44.0234,44.0867,44.0075,44.0788,25672.0
2017-10-19 11:00:00,55.66,55.67,55.64,55.65,80548.0,44.0788,44.0867,44.063,44.0709,80548.0
2017-10-19 11:30:00,55.65,55.68,55.6,55.6,19263.0,44.0709,44.0946,44.0313,44.0313,19263.0
2017-10-19 12:00:00,55.61,55.62,55.58,55.61,42377.0,44.0392,44.0471,44.0154,44.0392,42377.0
2017-10-19 12:30:00,55.6,55.61,55.58,55.6,13178.0,44.0313,44.0392,44.0154,44.0313,13178.0
2017-10-19 13:00:00,55.6,55.62,55.59,55.62,10531.0,44.0313,44.0471,44.0234,44.0471,10531.0
2017-10-19 13:30:00,55.61,55.63,55.6,55.62,19145.0,44.0392,44.055,44.0313,44.0471,19145.0
2017-10-19 14:00:00,55.63,55.65,55.61,55.61,19486.0,44.055,44.0709,44.0392,44.0392,19486.0
2017-10-19 14:30:00,55.62,55.64,55.61,55.63,21810.0,44.0471,44.063,44.0392,44.055,21810.0
2017-10-19 15:00:00,55.63,55.64,55.61,55.64,15926.0,44.055,44.063,44.0392,44.063,15926.0
2017-10-19 15:30:00,55.64,55.69,55.62,55.67,50197.0,44.063,44.1026,44.0471,44.0867,50197.0
2017-10-20 09:30:00,55.74,55.75,55.65,55.65,40346.0,44.1421,44.1501,44.0709,44.0709,40346.0
2017-10-20 10:00:00,55.63,55.68,55.63,55.68,30529.0,44.055,44.0946,44.055,44.0946,30529.0
2017-10-20 10:30:00,55.66,55.71,55.62,55.63,15715.0,44.0788,44.1184,44.0471,44.055,15715.0
2017-10-20 11:00:00,55.64,55.67,55.62,55.64,22077.0,44.063,44.0867,44.0471,44.063,22077.0
2017-10-20 11:30:00,55.66,55.68,55.63,55.64,29016.0,44.0788,44.0946,44.055,44.063,29016.0
2017-10-20 12:00:00,55.65,55.7,55.64,55.66,54447.0,44.0709,44.1105,44.063,44.0788,54447.0
2017-10-20 12:30:00,55.66,55.69,55.65,55.69,32728.0,44.0788,44.1026,44.0709,44.1026,32728.0
2017-10-20 13:00:00,55.69,55.7,55.68,55.69,16953.0,44.1026,44.1105,44.0946,44.1026,16953.0
2017-10-20 13:30:00,55.68,55.72,55.68,55.7,18920.0,44.0946,44.1263,44.0946,44.1105,18920.0
2017-10-20 14:00:00,55.7,55.72,55.67,55.69,42397.0,44.1105,44.1263,44.0867,44.1026,42397.0
2017-10-20 14:30:00,55.7,55.71,55.67,55.68,40694.0,44.1105,44.1184,44.0867,44.0946,40694.0
2017-10-20 15:00:00,55.67,55.69,55.66,55.67,25722.0,44.0867,44.1026,44.0788,44.0867,25722.0
2017-10-20 15:30:00,55.67,55.68,55.65,55.66,89253.0,44.0867,44.0946,44.0709,44.0788,89253.0
2017-10-23 09:30:00,55.71,55.71,55.64,55.67,62179.0,44.1184,44.1184,44.063,44.0867,62179.0
2017-10-23 10:00:00,55.67,55.68,55.63,55.65,32812.0,44.0867,44.0946,44.055,44.0709,32812.0
2017-10-23 10:30:00,55.66,55.67,55.6,55.6,41832.0,44.0788,44.0867,44.0313,44.0313,41832.0
2017-10-23 11:00:00,55.61,55.63,55.58,55.6,22738.0,44.0392,44.055,44.0154,44.0313,22738.0
2017-10-23 11:30:00,55.58,55.61,55.54,55.6,9801.0,44.0154,44.0392,43.9838,44.0313,9801.0
2017-10-23 12:00:00,55.6,55.62,55.58,55.6,23910.0,44.0313,44.0471,44.0154,44.0313,23910.0
2017-10-23 12:30:00,55.59,55.61,55.59,55.6,31523.0,44.0234,44.0392,44.0234,44.0313,31523.0
2017-10-23 13:00:00,55.6,55.61,55.58,55.58,20279.0,44.0313,44.0392,44.0154,44.0154,20279.0
2017-10-23 13:30:00,55.57,55.59,55.56,55.57,16016.0,44.0075,44.0234,43.9996,44.0075,16016.0
2017-10-23 14:00:00,55.56,55.58,55.53,55.53,31371.0,43.9996,44.0154,43.9758,43.9758,31371.0
2017-10-23 14:30:00,55.53,55.55,55.52,55.53,33252.0,43.9758,43.9917,43.9679,43.9758,33252.0
2017-10-23 15:00:00,55.54,55.55,55.51,55.52,125177.0,43.9838,43.9917,43.96,43.9679,125177.0
2017-10-23 15:30:00,55.52,55.53,55.48,55.51,69631.0,43.9679,43.9758,43.9362,43.96,69631.0
2017-10-24 09:30:00,55.62,55.62,55.54,55.55,64177.0,44.0471,44.0471,43.9838,43.9917,64177.0
2017-10-24 10:00:00,55.55,55.61,55.54,55.6,30877.0,43.9917,44.0392,43.9838,44.0313,30877.0
2017-10-24 10:30:00,55.6,55.6,55.57,55.57,49620.0,44.0313,44.0313,44.0075,44.0075,49620.0
2017-10-24 11:00:00,55.57,55.61,55.56,55.6,27599.0,44.0075,44.0392,43.9996,44.0313,27599.0
2017-10-24 11:30:00,55.61,55.65,55.6,55.64,28443.0,44.0392,44.0709,44.0313,44.063,28443.0
2017-10-24 12:00:00,55.64,55.65,55.62,55.63,16392.0,44.063,44.0709,44.0471,44.055,16392.0
2017-10-24 12:30:00,55.63,55.64,55.61,55.62,17176.0,44.055,44.063,44.0392,44.0471,17176.0
2017-10-24 13:00:00,55.62,55.64,55.59,55.62,20914.0,44.0471,44.063,44.0234,44.0471,20914.0
2017-10-24 13:30:00,55.63,55.66,55.62,55.65,18438.0,44.055,44.0788,44.0471,44.0709,18438.0
2017-10-24 14:00:00,55.64,55.66,55.61,55.66,49709.0,44.063,44.0788,44.0392,44.0788,49709.0
2017-10-24 14:30:00,55.66,55.69,55.63,55.69,43323.0,44.0788,44.1026,44.055,44.1026,43323.0
2017-10-24 15:00:00,55.68,55.72,55.62,55.62,72156.0,44.0946,44.1263,44.0471,44.0471,72156.0
2017-10-24 15:30:00,55.61,55.65,55.59,55.6,221274.0,44.0392,44.0709,44.0234,44.0313,221274.0
2017-10-25 09:30:00,55.69,55.69,55.62,55.63,39629.0,44.1026,44.1026,44.0471,44.055,39629.0
2017-10-25 10:00:00,55.61,55.61,55.54,55.55,77218.0,44.0392,44.0392,43.9838,43.9917,77218.0
2017-10-25 10:30:00,55.54,55.56,55.42,55.42,35010.0,43.9838,43.9996,43.8887,43.8887,35010.0
2017-10-25 11:00:00,55.43,55.44,55.29,55.34,144947.0,43.8967,43.9046,43.7858,43.8254,144947.0
2017-10-25 11:30:00,55.34,55.37,55.27,55.29,42679.0,43.8254,43.8491,43.7699,43.7858,42679.0
2017-10-25 12:00:00,55.28,55.29,55.17,55.19,23358.0,43.7779,43.7858,43.6907,43.7066,23358.0
2017-10-25 12:30:00,55.2,55.3,55.17,55.3,10305.0,43.7145,43.7937,43.6907,43.7937,10305.0
2017-10-25 13:00:00,55.28,55.35,55.28,55.33,14968.0,43.7779,43.8333,43.7779,43.8175,14968.0
2017-10-25 13:30:00,55.33,55.37,55.3,55.37,16660.0,43.8175,43.8491,43.7937,43.8491,16660.0
2017-10-25 14:00:00,55.37,55.41,55.36,55.39,30039.0,43.8491,43.8808,43.8412,43.865,30039.0
2017-10-25 14:30:00,55.39,55.4,55.33,55.34,15423.0,43.865,43.8729,43.8175,43.8254,15423.0
2017-10-25 15:00:00,55.36,55.44,55.34,55.43,64230.0,43.8412,43.9046,43.8254,43.8967,64230.0
2017-10-25 15:30:00,55.44,55.44,55.37,55.41,37653.0,43.9046,43.9046,43.8491,43.8808,37653.0
2017-10-26 09:30:00,55.54,55.54,55.41,55.49,81178.0,43.9838,43.9838,43.8808,43.9442,81178.0
2017-10-26 10:00:00,55.49,55.49,55.43,55.48,69947.0,43.9442,43.9442,43.8967,43.9362,69947.0
2017-10-26 10:30:00,55.48,55.6,55.47,55.49,1179693.0,43.9362,44.0313,43.9283,43.9442,1179693.0
2017-10-26 11:00:00,55.49,55.51,55.44,55.5,33849.0,43.9442,43.96,43.9046,43.9521,33849.0
2017-10-26 11:30:00,55.5,55.53,55.48,55.53,21202.0,43.9521,43.9758,43.9362,43.9758,21202.0
2017-10-26 12:00:00,55.54,55.55,55.52,55.52,50024.0,43.9838,43.9917,43.9679,43.9679,50024.0
2017-10-26 12:30:00,55.51,55.53,55.47,55.48,11303.0,43.96,43.9758,43.9283,43.9362,11303.0
2017-10-26 13:00:00,55.48,55.49,55.45,55.47,24352.0,43.9362,43.9442,43.9125,43.9283,24352.0
2017-10-26 13:30:00,55.45,55.46,55.42,55.43,10509.0,43.9125,43.9204,43.8887,43.8967,10509.0
2017-10-26 14:00:00,55.44,55.45,55.42,55.45,48534.0,43.9046,43.9125,43.8887,43.9125,48534.0
2017-10-26 14:30:00,55.45,55.47,55.41,55.41,12245.0,43.9125,43.9283,43.8808,43.8808,12245.0
2017-10-26 15:00:00,55.4,55.41,55.37,55.38,32929.0,43.8729,43.8808,43.8491,43.8571,32929.0
2017-10-26 15:30:00,55.38,55.39,55.32,55.33,37761.0,43.8571,43.865,43.8095,43.8175,37761.0
2017-10-27 09:30:00,55.35,55.35,55.2,55.25,81051.0,43.8333,43.8333,43.7145,43.7541,81051.0
2017-10-27 10:00:00,55.26,55.45,55.25,55.36,68091.0,43.762,43.9125,43.7541,43.8412,68091.0
2017-10-27 10:30:00,55.37,55.45,55.35,55.39,22719.0,43.8491,43.9125,43.8333,43.865,22719.0
2017-10-27 11:00:00,55.37,55.44,55.36,55.44,30208.0,43.8491,43.9046,43.8412,43.9046,30208.0
2017-10-27 11:30:00,55.44,55.46,55.41,55.44,15096.0,43.9046,43.9204,43.8808,43.9046,15096.0
2017-10-27 12:00:00,55.43,55.46,55.43,55.44,17635.0,43.8967,43.9204,43.8967,43.9046,17635.0
2017-10-27 12:30:00,55.45,55.47,55.43,55.45,14920.0,43.9125,43.9283,43.8967,43.9125,14920.0
2017-10-27 13:00:00,55.44,55.46,55.43,55.44,8244.0,43.9046,43.9204,43.8967,43.9046,8244.0
2017-10-27 13:30:00,55.44,55.48,55.43,55.47,46399.0,43.9046,43.9362,43.8967,43.9283,46399.0
2017-10-27 14:00:00,55.46,55.51,55.45,55.5,16205.0,43.9204,43.96,43.9125,43.9521,16205.0
2017-10-27 14:30:00,55.5,55.52,55.47,55.51,43369.0,43.9521,43.9679,43.9283,43.96,43369.0
2017-10-27 15:00:00,55.52,55.57,55.5,55.57,48209.0,43.9679,44.0075,43.9521,44.0075,48209.0
2017-10-27 15:30:00,55.57,55.57,55.51,55.55,80880.0,44.0075,44.0075,43.96,43.9917,80880.0
2017-10-30 09:30:00,55.58,55.6,55.53,55.58,141720.0,44.0154,44.0313,43.9758,44.0154,141720.0
2017-10-30 10:00:00,55.6,55.6,55.55,55.55,139925.0,44.0313,44.0313,43.9917,43.9917,139925.0
2017-10-30 10:30:00,55.56,55.58,55.53,55.55,72988.0,43.9996,44.0154,43.9758,43.9917,72988.0
2017-10-30 11:00:00,55.55,55.57,55.53,55.55,15351.0,43.9917,44.0075,43.9758,43.9917,15351.0
2017-10-30 11:30:00,55.54,55.56,55.5,55.55,20497.0,43.9838,43.9996,43.9521,43.9917,20497.0
2017-10-30 12:00:00,55.54,55.55,55.47,55.53,26153.0,43.9838,43.9917,43.9283,43.9758,26153.0
2017-10-30 12:30:00,55.54,55.57,55.52,55.56,25097.0,43.9838,44.0075,43.9679,43.9996,25097.0
2017-10-30 13:00:00,55.56,55.58,55.54,55.56,22917.0,43.9996,44.0154,43.9838,43.9996,22917.0
2017-10-30 13:30:00,55.56,55.57,55.5,55.5,17655.0,43.9996,44.0075,43.9521,43.9521,17655.0
2017-10-30 14:00:00,55.54,55.55,55.51,55.54,14990.0,43.9838,43.9917,43.96,43.9838,14990.0
2017-10-30 14:30:00,55.53,55.57,55.52,55.56,54854.0,43.9758,44.0075,43.9679,43.9996,54854.0
2017-10-30 15:00:00,55.56,55.57,55.52,55.53,32202.0,43.9996,44.0075,43.9679,43.9758,32202.0
2017-10-30 15:30:00,55.54,55.59,55.53,55.58,70393.0,43.9838,44.0234,43.9758,44.0154,70393.0
2017-10-31 09:30:00,55.8,55.8,55.68,55.7,44680.0,44.1897,44.1897,44.0946,44.1105,44680.0
2017-10-31 10:00:00,55.7,55.71,55.65,55.71,26144.0,44.1105,44.1184,44.0709,44.1184,26144.0
2017-10-31 10:30:00,55.71,55.74,55.69,55.72,14875.0,44.1184,44.1421,44.1026,44.1263,14875.0
2017-10-31 11:00:00,55.74,55.78,55.71,55.78,41937.0,44.1421,44.1738,44.1184,44.1738,41937.0
2017-10-31 11:30:00,55.77,55.81,55.77,55.8,74733.0,44.1659,44.1976,44.1659,44.1897,74733.0
2017-10-31 12:00:00,55.8,55.83,55.78,55.8,23506.0,44.1897,44.2134,44.1738,44.1897,23506.0
2017-10-31 12:30:00,55.8,55.86,55.79,55.84,19539.0,44.1897,44.2372,44.1817,44.2213,19539.0
2017-10-31 13:00:00,55.84,55.85,55.8,55.81,16804.0,44.2213,44.2293,44.1897,44.1976,16804.0
2017-10-31 13:30:00,55.82,55.85,55.8,55.84,22587.0,44.2055,44.2293,44.1897,44.2213,22587.0
2017-10-31 14:00:00,55.85,55.86,55.83,55.86,28854.0,44.2293,44.2372,44.2134,44.2372,28854.0
2017-10-31 14:30:00,55.86,55.86,55.83,55.85,47058.0,44.2372,44.2372,44.2134,44.2293,47058.0
2017-10-31 15:00:00,55.85,55.87,55.83,55.86,36450.0,44.2293,44.2451,44.2134,44.2372,36450.0
2017-10-31 15:30:00,55.84,55.85,55.8,55.84,49518.0,44.2213,44.2293,44.1897,44.2213,49518.0
2017-11-01 09:30:00,56.2,56.24,56.11,56.21,61647.0,44.5064,44.5381,44.4352,44.5144,61647.0
2017-11-01 10:00:00,56.23,56.29,56.22,56.26,30359.0,44.5302,44.5777,44.5223,44.554,30359.0
2017-11-01 10:30:00,56.25,56.25,56.2,56.2,16311.0,44.546,44.546,44.5064,44.5064,16311.0
2017-11-01 11:00:00,56.2,56.21,56.17,56.18,46705.0,44.5064,44.5144,44.4827,44.4906,46705.0
2017-11-01 11:30:00,56.18,56.19,56.08,56.1,131827.0,44.4906,44.4985,44.4114,44.4272,131827.0
2017-11-01 12:00:00,56.09,56.13,56.07,56.11,30345.0,44.4193,44.451,44.4035,44.4352,30345.0
2017-11-01 12:30:00,56.11,56.12,56.07,56.09,25058.0,44.4352,44.4431,44.4035,44.4193,25058.0
2017-11-01 13:00:00,56.09,56.11,56.02,56.08,15788.0,44.4193,44.4352,44.3639,44.4114,15788.0
2017-11-01 13:30:00,56.06,56.08,56.01,56.03,217264.0,44.3956,44.4114,44.356,44.3718,217264.0
2017-11-01 14:00:00,56.14,56.14,56.02,56.04,27683.0,44.4589,44.4589,44.3639,44.3797,27683.0
2017-11-01 14:30:00,56.01,56.07,56.01,56.05,69344.0,44.356,44.4035,44.356,44.3876,69344.0
2017-11-01 15:00:00,56.03,56.08,56.03,56.07,52049.0,44.3718,44.4114,44.3718,44.4035,52049.0
2017-11-01 15:30:00,56.07,56.07,56.01,56.03,28821.0,44.4035,44.4035,44.356,44.3718,28821.0
2017-11-02 09:30:00,56.02,56.02,55.95,55.97,56616.0,44.3639,44.3639,44.3085,44.3243,56616.0
2017-11-02 10:00:00,55.98,56.02,55.93,55.96,40598.0,44.3322,44.3639,44.2926,44.3164,40598.0
2017-11-02 10:30:00,55.98,56.02,55.96,55.99,25898.0,44.3322,44.3639,44.3164,44.3401,25898.0
2017-11-02 11:00:00,55.99,56.03,55.96,55.96,12298.0,44.3401,44.3718,44.3164,44.3164,12298.0
2017-11-02 11:30:00,55.96,56.01,55.94,56.01,38987.0,44.3164,44.356,44.3005,44.356,38987.0
2017-11-02 12:00:00,56.01,56.04,55.99,56.02,23663.0,44.356,44.3797,44.3401,44.3639,23663.0
2017-11-02 12:30:00,56.04,56.04,55.98,56.03,16299.0,44.3797,44.3797,44.3322,44.3718,16299.0
2017-11-02 13:00:00,56.03,56.06,56.01,56.03,20739.0,44.3718,44.3956,44.356,44.3718,20739.0
2017-11-02 13:30:00,56.03,56.04,56.01,56.02,18328.0,44.3718,44.3797,44.356,44.3639,18328.0
2017-11-02 14:00:00,56.01,56.05,56.01,56.04,14309.0,44.356,44.3876,44.356,44.3797,14309.0
2017-11-02 14:30:00,56.04,56.07,56.04,56.05,16149.0,44.3797,44.4035,44.3797,44.3876,16149.0
2017-11-02 15:00:00,56.06,56.09,56.04,56.08,24757.0,44.3956,44.4193,44.3797,44.4114,24757.0
2017-11-02 15:30:00,56.09,56.13,56.07,56.12,54937.0,44.4193,44.451,44.4035,44.4431,54937.0
2017-11-03 09:30:00,56.15,56.15,55.98,56.0,115732.0,44.4668,44.4668,44.3322,44.3481,115732.0
2017-11-03 10:00:00,55.99,56.0,55.92,55.93,64192.0,44.3401,44.3481,44.2847,44.2926,64192.0
2017-11-03 10:30:00,55.94,55.94,55.82,55.85,28182.0,44.3005,44.3005,44.2055,44.2293,28182.0
2017-11-03 11:00:00,55.86,55.93,55.85,55.91,23141.0,44.2372,44.2926,44.2293,44.2768,23141.0
2017-11-03 11:30:00,55.9,55.97,55.88,55.97,15573.0,44.2689,44.3243,44.253,44.3243,15573.0
2017-11-03 12:00:00,55.96,56.0,55.94,55.98,36713.0,44.3164,44.3481,44.3005,44.3322,36713.0
2017-11-03 12:30:00,56.0,56.0,55.95,55.97,40422.0,44.3481,44.3481,44.3085,44.3243,40422.0
2017-11-03 13:00:00,55.97,56.02,55.96,55.99,16839.0,44.3243,44.3639,44.3164,44.3401,16839.0
2017-11-03 13:30:00,56.0,56.02,55.98,56.01,19353.0,44.3481,44.3639,44.3322,44.356,19353.0
2017-11-03 14:00:00,56.02,56.03,56.0,56.02,34401.0,44.3639,44.3718,44.3481,44.3639,34401.0
2017-11-03 14:30:00,56.02,56.05,55.99,56.01,23439.0,44.3639,44.3876,44.3401,44.356,23439.0
2017-11-03 15:00:00,56.01,56.03,56.0,56.01,36070.0,44.356,44.3718,44.3481,44.356,36070.0
2017-11-03 15:30:00,56.01,56.03,55.98,56.03,56052.0,44.356,44.3718,44.3322,44.3718,56052.0
2017-11-06 09:30:00,55.98,56.04,55.95,56.04,119430.0,44.3322,44.3797,44.3085,44.3797,119430.0
2017-11-06 10:00:00,56.03,56.05,56.0,56.04,25877.0,44.3718,44.3876,44.3481,44.3797,25877.0
2017-11-06 10:30:00,56.04,56.06,56.02,56.03,46625.0,44.3797,44.3956,44.3639,44.3718,46625.0
2017-11-06 11:00:00,56.02,56.07,56.02,56.06,44254.0,44.3639,44.4035,44.3639,44.3956,44254.0
2017-11-06 11:30:00,56.06,56.09,56.05,56.06,44678.0,44.3956,44.4193,44.3876,44.3956,44678.0
2017-11-06 12:00:00,56.08,56.12,56.06,56.1,32283.0,44.4114,44.4431,44.3956,44.4272,32283.0
2017-11-06 12:30:00,56.11,56.15,56.09,56.14,70794.0,44.4352,44.4668,44.4193,44.4589,70794.0
2017-11-06 13:00:00,56.15,56.17,56.13,56.15,52115.0,44.4668,44.4827,44.451,44.4668,52115.0
2017-11-06 13:30:00,56.16,56.18,56.15,56.18,18580.0,44.4748,44.4906,44.4668,44.4906,18580.0
2017-11-06 14:00:00,56.18,56.2,56.16,56.18,26745.0,44.4906,44.5064,44.4748,44.4906,26745.0
2017-11-06 14:30:00,56.18,56.19,56.15,56.19,30792.0,44.4906,44.4985,44.4668,44.4985,30792.0
2017-11-06 15:00:00,56.19,56.2,56.18,56.19,20748.0,44.4985,44.5064,44.4906,44.4985,20748.0
2017-11-06 15:30:00,56.2,56.23,56.18,56.22,57484.0,44.5064,44.5302,44.4906,44.5223,57484.0
2017-11-07 09:30:00,56.17,56.18,56.11,56.12,62820.0,44.4827,44.4906,44.4352,44.4431,62820.0
2017-11-07 10:00:00,56.12,56.12,56.02,56.03,29869.0,44.4431,44.4431,44.3639,44.3718,29869.0
2017-11-07 10:30:00,56.03,56.04,55.92,55.97,57356.0,44.3718,44.3797,44.2847,44.3243,57356.0
2017-11-07 11:00:00,55.96,55.99,55.93,55.95,34736.0,44.3164,44.3401,44.2926,44.3085,34736.0
2017-11-07 11:30:00,55.94,55.95,55.86,55.87,21719.0,44.3005,44.3085,44.2372,44.2451,21719.0
2017-11-07 12:00:00,55.86,55.93,55.86,55.93,18054.0,44.2372,44.2926,44.2372,44.2926,18054.0
2017-11-07 12:30:00,55.93,55.97,55.93,55.97,17022.0,44.2926,44.3243,44.2926,44.3243,17022.0
2017-11-07 13:00:00,55.98,55.98,55.95,55.96,23857.0,44.3322,44.3322,44.3085,44.3164,23857.0
2017-11-07 13:30:00,55.97,55.98,55.95,55.95,39955.0,44.3243,44.3322,44.3085,44.3085,39955.0
2017-11-07 14:00:00,55.95,55.97,55.93,55.95,33183.0,44.3085,44.3243,44.2926,44.3085,33183.0
2017-11-07 14:30:00,55.96,56.0,55.96,55.97,95810.0,44.3164,44.3481,44.3164,44.3243,95810.0
2017-11-07 15:00:00,55.97,56.0,55.95,55.98,36657.0,44.3243,44.3481,44.3085,44.3322,36657.0
2017-11-07 15:30:00,55.98,56.01,55.97,56.01,51412.0,44.3322,44.356,44.3243,44.356,51412.0
2017-11-08 09:30:00,56.12,56.12,56.05,56.07,32589.0,44.4431,44.4431,44.3876,44.4035,32589.0
2017-11-08 10:00:00,56.08,56.13,56.07,56.13,15592.0,44.4114,44.451,44.4035,44.451,15592.0
2017-11-08 10:30:00,56.1,56.13,56.07,56.1,23736.0,44.4272,44.451,44.4035,44.4272,23736.0
2017-11-08 11:00:00,56.1,56.14,56.09,56.13,57263.0,44.4272,44.4589,44.4193,44.451,57263.0
2017-11-08 11:30:00,56.13,56.16,56.12,56.16,57512.0,44.451,44.4748,44.4431,44.4748,57512.0
2017-11-08 12:00:00,56.15,56.18,56.15,56.18,8264.0,44.4668,44.4906,44.4668,44.4906,8264.0
2017-11-08 12:30:00,56.19,56.19,56.15,56.16,27345.0,44.4985,44.4985,44.4668,44.4748,27345.0
2017-11-08 13:00:00,56.16,56.2,56.16,56.18,28263.0,44.4748,44.5064,44.4748,44.4906,28263.0
2017-11-08 13:30:00,56.18,56.2,56.17,56.2,12983.0,44.4906,44.5064,44.4827,44.5064,12983.0
2017-11-08 14:00:00,56.2,56.21,56.17,56.21,10673.0,44.5064,44.5144,44.4827,44.5144,10673.0
2017-11-08 14:30:00,56.22,56.25,56.2,56.23,39063.0,44.5223,44.546,44.5064,44.5302,39063.0
2017-11-08 15:00:00,56.23,56.25,56.22,56.23,31879.0,44.5302,44.546,44.5223,44.5302,31879.0
2017-11-08 15:30:00,56.23,56.25,56.18,56.21,64317.0,44.5302,44.546,44.4906,44.5144,64317.0
2017-11-09 09:30:00,55.79,55.79,55.7,55.75,70587.0,44.1817,44.1817,44.1105,44.1501,70587.0
2017-11-09 10:00:00,55.75,55.88,55.75,55.85,31887.0,44.1501,44.253,44.1501,44.2293,31887.0
2017-11-09 10:30:00,55.85,55.85,55.76,55.82,18045.0,44.2293,44.2293,44.158,44.2055,18045.0
2017-11-09 11:00:00,55.82,55.84,55.75,55.84,42632.0,44.2055,44.2213,44.1501,44.2213,42632.0
2017-11-09 11:30:00,55.81,55.82,55.71,55.74,15239.0,44.1976,44.2055,44.1184,44.1421,15239.0
2017-11-09 12:00:00,55.72,55.73,55.56,55.56,21782.0,44.1263,44.1342,43.9996,43.9996,21782.0
2017-11-09 12:30:00,55.57,55.68,55.56,55.67,58906.0,44.0075,44.0946,43.9996,44.0867,58906.0
2017-11-09 13:00:00,55.65,55.76,55.63,55.76,17166.0,44.0709,44.158,44.055,44.158,17166.0
2017-11-09 13:30:00,55.78,55.79,55.74,55.74,12112.0,44.1738,44.1817,44.1421,44.1421,12112.0
2017-11-09 14:00:00,55.75,55.81,55.75,55.8,22188.0,44.1501,44.1976,44.1501,44.1897,22188.0
2017-11-09 14:30:00,55.8,55.82,55.77,55.79,19755.0,44.1897,44.2055,44.1659,44.1817,19755.0
2017-11-09 15:00:00,55.8,55.86,55.79,55.84,58705.0,44.1897,44.2372,44.1817,44.2213,58705.0
2017-11-09 15:30:00,55.85,55.91,55.84,55.89,48747.0,44.2293,44.2768,44.2213,44.2609,48747.0
2017-11-10 09:30:00,55.76,55.77,55.7,55.75,59223.0,44.158,44.1659,44.1105,44.1501,59223.0
2017-11-10 10:00:00,55.77,55.79,55.71,55.76,23874.0,44.1659,44.1817,44.1184,44.158,23874.0
2017-11-10 10:30:00,55.75,55.76,55.66,55.71,48279.0,44.1501,44.158,44.0788,44.1184,48279.0
2017-11-10 11:00:00,55.68,55.7,55.61,55.65,25501.0,44.0946,44.1105,44.0392,44.0709,25501.0
2017-11-10 11:30:00,55.65,55.68,55.62,55.68,10852.0,44.0709,44.0946,44.0471,44.0946,10852.0
2017-11-10 12:00:00,55.67,55.68,55.63,55.65,20565.0,44.0867,44.0946,44.055,44.0709,20565.0
2017-11-10 12:30:00,55.64,55.66,55.61,55.61,31327.0,44.063,44.0788,44.0392,44.0392,31327.0
2017-11-10 13:00:00,55.63,55.66,55.58,55.65,140611.0,44.055,44.0788,44.0154,44.0709,140611.0
2017-11-10 13:30:00,55.65,55.67,55.62,55.65,14676.0,44.0709,44.0867,44.0471,44.0709,14676.0
2017-11-10 14:00:00,55.65,55.71,55.64,55.71,19731.0,44.0709,44.1184,44.063,44.1184,19731.0
2017-11-10 14:30:00,55.68,55.73,55.68,55.72,16763.0,44.0946,44.1342,44.0946,44.1263,16763.0
2017-11-10 15:00:00,55.72,55.75,55.71,55.73,33456.0,44.1263,44.1501,44.1184,44.1342,33456.0
2017-11-10 15:30:00,55.73,55.74,55.69,55.72,38449.0,44.1342,44.1421,44.1026,44.1263,38449.0
2017-11-13 09:30:00,55.3,55.35,55.21,55.35,89939.0,43.7937,43.8333,43.7224,43.8333,89939.0
2017-11-13 10:00:00,55.37,55.46,55.36,55.44,48518.0,43.8491,43.9204,43.8412,43.9046,48518.0
2017-11-13 10:30:00,55.45,55.45,55.36,55.38,25623.0,43.9125,43.9125,43.8412,43.8571,25623.0
2017-11-13 11:00:00,55.4,55.45,55.38,55.43,9906.0,43.8729,43.9125,43.8571,43.8967,9906.0
2017-11-13 11:30:00,55.42,55.43,55.36,55.4,19132.0,43.8887,43.8967,43.8412,43.8729,19132.0
2017-11-13 12:00:00,55.41,55.43,55.39,55.4,15956.0,43.8808,43.8967,43.865,43.8729,15956.0
2017-11-13 12:30:00,55.4,55.41,55.39,55.4,18486.0,43.8729,43.8808,43.865,43.8729,18486.0
2017-11-13 13:00:00,55.4,55.43,55.4,55.41,9909.0,43.8729,43.8967,43.8729,43.8808,9909.0
2017-11-13 13:30:00,55.41,55.43,55.4,55.42,11644.0,43.8808,43.8967,43.8729,43.8887,11644.0
2017-11-13 14:00:00,55.43,55.45,55.42,55.45,39810.0,43.8967,43.9125,43.8887,43.9125,39810.0
2017-11-13 14:30:00,55.44,55.47,55.42,55.46,116119.0,43.9046,43.9283,43.8887,43.9204,116119.0
2017-11-13 15:00:00,55.46,55.5,55.45,55.5,47176.0,43.9204,43.9521,43.9125,43.9521,47176.0
2017-11-13 15:30:00,55.49,55.49,55.44,55.48,25367.0,43.9442,43.9442,43.9046,43.9362,25367.0
2017-11-14 09:30:00,55.49,55.49,55.4,55.4,43990.0,43.9442,43.9442,43.8729,43.8729,43990.0
2017-11-14 10:00:00,55.4,55.4,55.28,55.32,68462.0,43.8729,43.8729,43.7779,43.8095,68462.0
2017-11-14 10:30:00,55.31,55.42,55.28,55.38,50294.0,43.8016,43.8887,43.7779,43.8571,50294.0
2017-11-14 11:00:00,55.39,55.42,55.36,55.38,41637.0,43.865,43.8887,43.8412,43.8571,41637.0
2017-11-14 11:30:00,55.39,55.41,55.37,55.4,22268.0,43.865,43.8808,43.8491,43.8729,22268.0
2017-11-14 12:00:00,55.4,55.43,55.38,55.41,10515.0,43.8729,43.8967,43.8571,43.8808,10515.0
2017-11-14 12:30:00,55.41,55.45,55.35,55.39,25311.0,43.8808,43.9125,43.8333,43.865,25311.0
2017-11-14 13:00:00,55.37,55.45,55.36,55.43,34483.0,43.8491,43.9125,43.8412,43.8967,34483.0
2017-11-14 13:30:00,55.43,55.45,55.4,55.41,87422.0,43.8967,43.9125,43.8729,43.8808,87422.0
2017-11-14 14:00:00,55.42,55.44,55.41,55.41,33543.0,43.8887,43.9046,43.8808,43.8808,33543.0
2017-11-14 14:30:00,55.4,55.44,55.4,55.43,14761.0,43.8729,43.9046,43.8729,43.8967,14761.0
2017-11-14 15:00:00,55.42,55.44,55.41,55.41,28031.0,43.8887,43.9046,43.8808,43.8808,28031.0
2017-11-14 15:30:00,55.41,55.43,55.37,55.41,47350.0,43.8808,43.8967,43.8491,43.8808,47350.0
2017-11-15 09:30:00,55.0,55.02,54.88,54.91,103376.0,43.5561,43.572,43.4611,43.4848,103376.0
2017-11-15 10:00:00,54.91,55.04,54.91,55.04,40606.0,43.4848,43.5878,43.4848,43.5878,40606.0
2017-11-15 10:30:00,55.04,55.14,55.01,55.13,95418.0,43.5878,43.667,43.564,43.6591,95418.0
2017-11-15 11:00:00,55.13,55.17,55.09,55.15,14820.0,43.6591,43.6907,43.6274,43.6749,14820.0
2017-11-15 11:30:00,55.15,55.18,55.1,55.15,22861.0,43.6749,43.6987,43.6353,43.6749,22861.0
2017-11-15 12:00:00,55.15,55.15,55.1,55.11,36096.0,43.6749,43.6749,43.6353,43.6432,36096.0
2017-11-15 12:30:00,55.11,55.17,55.11,55.17,20462.0,43.6432,43.6907,43.6432,43.6907,20462.0
2017-11-15 13:00:00,55.15,55.16,55.11,55.11,12593.0,43.6749,43.6828,43.6432,43.6432,12593.0
2017-11-15 13:30:00,55.11,55.13,55.09,55.09,23573.0,43.6432,43.6591,43.6274,43.6274,23573.0
2017-11-15 14:00:00,55.1,55.11,55.07,55.1,24091.0,43.6353,43.6432,43.6116,43.6353,24091.0
2017-11-15 14:30:00,55.11,55.15,55.11,55.14,16061.0,43.6432,43.6749,43.6432,43.667,16061.0
2017-11-15 15:00:00,55.14,55.18,55.13,55.14,57659.0,43.667,43.6987,43.6591,43.667,57659.0
2017-11-15 15:30:00,55.14,55.17,55.09,55.11,81151.0,43.667,43.6907,43.6274,43.6432,81151.0
2017-11-16 09:30:00,55.63,55.63,55.54,55.58,45212.0,44.055,44.055,43.9838,44.0154,45212.0
2017-11-16 10:00:00,55.58,55.65,55.58,55.6,39149.0,44.0154,44.0709,44.0154,44.0313,39149.0
2017-11-16 10:30:00,55.6,55.67,55.57,55.64,13791.0,44.0313,44.0867,44.0075,44.063,13791.0
2017-11-16 11:00:00,55.66,55.69,55.63,55.63,54211.0,44.0788,44.1026,44.055,44.055,54211.0
2017-11-16 11:30:00,55.63,55.66,55.61,55.65,15447.0,44.055,44.0788,44.0392,44.0709,15447.0
2017-11-16 12:00:00,55.64,55.67,55.63,55.65,18245.0,44.063,44.0867,44.055,44.0709,18245.0
2017-11-16 12:30:00,55.67,55.7,55.65,55.68,20286.0,44.0867,44.1105,44.0709,44.0946,20286.0
2017-11-16 13:00:00,55.7,55.73,55.68,55.71,211020.0,44.1105,44.1342,44.0946,44.1184,211020.0
2017-11-16 13:30:00,55.71,55.76,55.7,55.74,21450.0,44.1184,44.158,44.1105,44.1421,21450.0
2017-11-16 14:00:00,55.76,55.79,55.75,55.78,24121.0,44.158,44.1817,44.1501,44.1738,24121.0
2017-11-16 14:30:00,55.78,55.79,55.75,55.75,31136.0,44.1738,44.1817,44.1501,44.1501,31136.0
2017-11-16 15:00:00,55.76,55.76,55.73,55.75,24136.0,44.158,44.158,44.1342,44.1501,24136.0
2017-11-16 15:30:00,55.74,55.75,55.73,55.73,38946.0,44.1421,44.1501,44.1342,44.1342,38946.0
2017-11-17 09:30:00,55.65,55.67,55.57,55.63,47028.0,44.0709,44.0867,44.0075,44.055,47028.0
2017-11-17 10:00:00,55.63,55.67,55.61,55.65,67168.0,44.055,44.0867,44.0392,44.0709,67168.0
2017-11-17 10:30:00,55.65,55.67,55.61,55.64,31839.0,44.0709,44.0867,44.0392,44.063,31839.0
2017-11-17 11:00:00,55.66,55.66,55.59,55.64,15330.0,44.0788,44.0788,44.0234,44.063,15330.0
2017-11-17 11:30:00,55.65,55.67,55.61,55.64,30095.0,44.0709,44.0867,44.0392,44.063,30095.0
2017-11-17 12:00:00,55.65,55.7,55.64,55.69,26716.0,44.0709,44.1105,44.063,44.1026,26716.0
2017-11-17 12:30:00,55.68,55.72,55.67,55.71,21676.0,44.0946,44.1263,44.0867,44.1184,21676.0
2017-11-17 13:00:00,55.72,55.74,55.7,55.73,23498.0,44.1263,44.1421,44.1105,44.1342,23498.0
2017-11-17 13:30:00,55.73,55.74,55.7,55.71,31403.0,44.1342,44.1421,44.1105,44.1184,31403.0
2017-11-17 14:00:00,55.72,55.72,55.68,55.69,44817.0,44.1263,44.1263,44.0946,44.1026,44817.0
2017-11-17 14:30:00,55.7,55.71,55.68,55.7,49909.0,44.1105,44.1184,44.0946,44.1105,49909.0
2017-11-17 15:00:00,55.7,55.72,55.7,55.72,26364.0,44.1105,44.1263,44.1105,44.1263,26364.0
2017-11-17 15:30:00,55.72,55.73,55.68,55.68,90730.0,44.1263,44.1342,44.0946,44.0946,90730.0
2017-11-20 09:30:00,55.74,55.77,55.7,55.77,60503.0,44.1421,44.1659,44.1105,44.1659,60503.0
2017-11-20 10:00:00,55.76,55.77,55.73,55.75,35207.0,44.158,44.1659,44.1342,44.1501,35207.0
2017-11-20 10:30:00,55.75,55.83,55.73,55.81,14594.0,44.1501,44.2134,44.1342,44.1976,14594.0
2017-11-20 11:00:00,55.82,55.85,55.81,55.83,34884.0,44.2055,44.2293,44.1976,44.2134,34884.0
2017-11-20 11:30:00,55.82,55.82,55.76,55.8,94414.0,44.2055,44.2055,44.158,44.1897,94414.0
2017-11-20 12:00:00,55.81,55.81,55.76,55.77,55241.0,44.1976,44.1976,44.158,44.1659,55241.0
2017-11-20 12:30:00,55.77,55.8,55.76,55.8,16276.0,44.1659,44.1897,44.158,44.1897,16276.0
2017-11-20 13:00:00,55.79,55.82,55.79,55.81,27245.0,44.1817,44.2055,44.1817,44.1976,27245.0
2017-11-20 13:30:00,55.81,55.82,55.8,55.81,28963.0,44.1976,44.2055,44.1897,44.1976,28963.0
2017-11-20 14:00:00,55.81,55.81,55.8,55.81,24340.0,44.1976,44.1976,44.1897,44.1976,24340.0
2017-11-20 14:30:00,55.8,55.81,55.78,55.79,35318.0,44.1897,44.1976,44.1738,44.1817,35318.0
2017-11-20 15:00:00,55.8,55.81,55.78,55.79,25510.0,44.1897,44.1976,44.1738,44.1817,25510.0
2017-11-20 15:30:00,55.79,55.8,55.77,55.78,18553.0,44.1817,44.1897,44.1659,44.1738,18553.0
2017-11-21 09:30:00,56.1,56.29,56.1,56.28,68939.0,44.4272,44.5777,44.4272,44.5698,68939.0
2017-11-21 10:00:00,56.26,56.3,56.26,56.28,42874.0,44.554,44.5856,44.554,44.5698,42874.0
2017-11-21 10:30:00,56.28,56.28,56.24,56.25,34767.0,44.5698,44.5698,44.5381,44.546,34767.0
2017-11-21 11:00:00,56.26,56.27,56.23,56.26,23821.0,44.554,44.5619,44.5302,44.554,23821.0
2017-11-21 11:30:00,56.25,56.28,56.23,56.27,30275.0,44.546,44.5698,44.5302,44.5619,30275.0
2017-11-21 12:00:00,56.26,56.28,56.26,56.26,16454.0,44.554,44.5698,44.554,44.554,16454.0
2017-11-21 12:30:00,56.25,56.27,56.24,56.26,31774.0,44.546,44.5619,44.5381,44.554,31774.0
2017-11-21 13:00:00,56.25,56.26,56.24,56.25,17605.0,44.546,44.554,44.5381,44.546,17605.0
2017-11-21 13:30:00,56.26,56.26,56.23,56.25,16698.0,44.554,44.554,44.5302,44.546,16698.0
2017-11-21 14:00:00,56.25,56.26,56.23,56.26,43361.0,44.546,44.554,44.5302,44.554,43361.0
2017-11-21 14:30:00,56.25,56.26,56.24,56.25,17591.0,44.546,44.554,44.5381,44.546,17591.0
2017-11-21 15:00:00,56.25,56.26,56.21,56.24,26245.0,44.546,44.554,44.5144,44.5381,26245.0
2017-11-21 15:30:00,56.24,56.25,56.22,56.23,67527.0,44.5381,44.546,44.5223,44.5302,67527.0
2017-11-22 09:30:00,56.51,56.53,56.44,56.45,136453.0,44.7519,44.7678,44.6965,44.7044,136453.0
2017-11-22 10:00:00,56.45,56.46,56.4,56.43,54277.0,44.7044,44.7123,44.6648,44.6886,54277.0
2017-11-22 10:30:00,56.44,56.46,56.35,56.37,45798.0,44.6965,44.7123,44.6252,44.6411,45798.0
2017-11-22 11:00:00,56.37,56.39,56.27,56.27,27825.0,44.6411,44.6569,44.5619,44.5619,27825.0
2017-11-22 11:30:00,56.28,56.3,56.26,56.26,110193.0,44.5698,44.5856,44.554,44.554,110193.0
2017-11-22 12:00:00,56.27,56.27,56.22,56.27,21111.0,44.5619,44.5619,44.5223,44.5619,21111.0
2017-11-22 12:30:00,56.26,56.28,56.24,56.28,22076.0,44.554,44.5698,44.5381,44.5698,22076.0
2017-11-22 13:00:00,56.27,56.29,56.23,56.27,11631.0,44.5619,44.5777,44.5302,44.5619,11631.0
2017-11-22 13:30:00,56.27,56.29,56.26,56.29,43256.0,44.5619,44.5777,44.554,44.5777,43256.0
2017-11-22 14:00:00,56.28,56.38,56.28,56.38,34910.0,44.5698,44.649,44.5698,44.649,34910.0
2017-11-22 14:30:00,56.38,56.44,56.37,56.44,27061.0,44.649,44.6965,44.6411,44.6965,27061.0
2017-11-22 15:00:00,56.43,56.44,56.4,56.43,38261.0,44.6886,44.6965,44.6648,44.6886,38261.0
2017-11-22 15:30:00,56.41,56.44,56.39,56.4,44648.0,44.6727,44.6965,44.6569,44.6648,44648.0
2017-11-24 09:30:00,56.71,56.74,56.62,56.73,53358.0,44.9103,44.9341,44.839,44.9262,53358.0
2017-11-24 10:00:00,56.71,56.72,56.66,56.67,18211.0,44.9103,44.9182,44.8707,44.8786,18211.0
2017-11-24 10:30:00,56.67,56.72,56.66,56.72,25407.0,44.8786,44.9182,44.8707,44.9182,25407.0
2017-11-24 11:00:00,56.72,56.75,56.71,56.73,30146.0,44.9182,44.942,44.9103,44.9262,30146.0
2017-11-24 11:30:00,56.73,56.73,56.7,56.73,21065.0,44.9262,44.9262,44.9024,44.9262,21065.0
2017-11-24 12:00:00,56.72,56.73,56.71,56.73,22879.0,44.9182,44.9262,44.9103,44.9262,22879.0
2017-11-24 12:30:00,56.72,56.73,56.67,56.69,31192.0,44.9182,44.9262,44.8786,44.8945,31192.0
2017-11-27 09:30:00,56.59,56.59,56.48,56.49,110942.0,44.8153,44.8153,44.7282,44.7361,110942.0
2017-11-27 10:00:00,56.48,56.48,56.45,56.46,50410.0,44.7282,44.7282,44.7044,44.7123,50410.0
2017-11-27 10:30:00,56.47,56.48,56.45,56.47,59177.0,44.7203,44.7282,44.7044,44.7203,59177.0
2017-11-27 11:00:00,56.48,56.5,56.35,56.35,26695.0,44.7282,44.744,44.6252,44.6252,26695.0
2017-11-27 11:30:00,56.34,56.37,56.31,56.32,65576.0,44.6173,44.6411,44.5935,44.6015,65576.0
2017-11-27 12:00:00,56.33,56.35,56.31,56.32,53520.0,44.6094,44.6252,44.5935,44.6015,53520.0
2017-11-27 12:30:00,56.33,56.33,56.28,56.33,27040.0,44.6094,44.6094,44.5698,44.6094,27040.0
2017-11-27 13:00:00,56.32,56.35,56.32,56.33,28413.0,44.6015,44.6252,44.6015,44.6094,28413.0
2017-11-27 13:30:00,56.35,56.35,56.33,56.34,7821.0,44.6252,44.6252,44.6094,44.6173,7821.0
2017-11-27 14:00:00,56.35,56.35,56.32,56.33,35461.0,44.6252,44.6252,44.6015,44.6094,35461.0
2017-11-27 14:30:00,56.33,56.34,56.3,56.32,22843.0,44.6094,44.6173,44.5856,44.6015,22843.0
2017-11-27 15:00:00,56.33,56.33,56.31,56.31,25703.0,44.6094,44.6094,44.5935,44.5935,25703.0
2017-11-27 15:30:00,56.31,56.32,56.26,56.28,59790.0,44.5935,44.6015,44.554,44.5698,59790.0
2017-11-28 09:30:00,56.53,56.53,56.41,56.41,331130.0,44.7678,44.7678,44.6727,44.6727,331130.0
2017-11-28 10:00:00,56.41,56.46,56.4,56.43,37315.0,44.6727,44.7123,44.6648,44.6886,37315.0
2017-11-28 10:30:00,56.44,56.52,56.43,56.43,55554.0,44.6965,44.7599,44.6886,44.6886,55554.0
2017-11-28 11:00:00,56.44,56.48,56.43,56.47,24961.0,44.6965,44.7282,44.6886,44.7203,24961.0
2017-11-28 11:30:00,56.47,56.54,56.47,56.54,22698.0,44.7203,44.7757,44.7203,44.7757,22698.0
2017-11-28 12:00:00,56.54,56.61,56.53,56.6,56174.0,44.7757,44.8311,44.7678,44.8232,56174.0
2017-11-28 12:30:00,56.6,56.61,56.57,56.6,480055.0,44.8232,44.8311,44.7994,44.8232,480055.0
2017-11-28 13:00:00,56.62,56.64,56.56,56.56,83682.0,44.839,44.8549,44.7915,44.7915,83682.0
2017-11-28 13:30:00,56.57,56.6,56.48,56.5,31715.0,44.7994,44.8232,44.7282,44.744,31715.0
2017-11-28 14:00:00,56.49,56.54,56.45,56.53,62853.0,44.7361,44.7757,44.7044,44.7678,62853.0
2017-11-28 14:30:00,56.55,56.58,56.54,56.58,25290.0,44.7836,44.8074,44.7757,44.8074,25290.0
2017-11-28 15:00:00,56.58,56.64,56.57,56.59,57409.0,44.8074,44.8549,44.7994,44.8153,57409.0
2017-11-28 15:30:00,56.6,56.63,56.55,56.6,53627.0,44.8232,44.847,44.7836,44.8232,53627.0
2017-11-29 09:30:00,56.58,56.58,56.46,56.5,49409.0,44.8074,44.8074,44.7123,44.744,49409.0
2017-11-29 10:00:00,56.5,56.51,56.38,56.4,60268.0,44.744,44.7519,44.649,44.6648,60268.0
2017-11-29 10:30:00,56.4,56.45,56.35,56.39,37135.0,44.6648,44.7044,44.6252,44.6569,37135.0
2017-11-29 11:00:00,56.38,56.41,56.22,56.29,48961.0,44.649,44.6727,44.5223,44.5777,48961.0
2017-11-29 11:30:00,56.29,56.3,56.18,56.18,31917.0,44.5777,44.5856,44.4906,44.4906,31917.0
2017-11-29 12:00:00,56.18,56.24,56.14,56.22,31712.0,44.4906,44.5381,44.4589,44.5223,31712.0
2017-11-29 12:30:00,56.2,56.26,56.19,56.23,31899.0,44.5064,44.554,44.4985,44.5302,31899.0
2017-11-29 13:00:00,56.23,56.27,56.21,56.25,25368.0,44.5302,44.5619,44.5144,44.546,25368.0
2017-11-29 13:30:00,56.25,56.27,56.2,56.21,19226.0,44.546,44.5619,44.5064,44.5144,19226.0
2017-11-29 14:00:00,56.24,56.29,56.23,56.28,25447.0,44.5381,44.5777,44.5302,44.5698,25447.0
2017-11-29 14:30:00,56.26,56.28,56.24,56.28,17902.0,44.554,44.5698,44.5381,44.5698,17902.0
2017-11-29 15:00:00,56.25,56.26,56.21,56.23,23391.0,44.546,44.554,44.5144,44.5302,23391.0
2017-11-29 15:30:00,56.23,56.24,56.2,56.22,45059.0,44.5302,44.5381,44.5064,44.5223,45059.0
2017-11-30 09:30:00,56.3,56.37,56.29,56.33,44430.0,44.5856,44.6411,44.5777,44.6094,44430.0
2017-11-30 10:00:00,56.35,56.43,56.32,56.4,19862.0,44.6252,44.6886,44.6015,44.6648,19862.0
2017-11-30 10:30:00,56.4,56.4,56.33,56.39,57328.0,44.6648,44.6648,44.6094,44.6569,57328.0
2017-11-30 11:00:00,56.4,56.41,56.27,56.28,26466.0,44.6648,44.6727,44.5619,44.5698,26466.0
2017-11-30 11:30:00,56.27,56.29,56.22,56.24,31074.0,44.5619,44.5777,44.5223,44.5381,31074.0
2017-11-30 12:00:00,56.26,56.31,56.24,56.29,20239.0,44.554,44.5935,44.5381,44.5777,20239.0
2017-11-30 12:30:00,56.28,56.33,56.26,56.3,20057.0,44.5698,44.6094,44.554,44.5856,20057.0
2017-11-30 13:00:00,56.29,56.32,56.26,56.31,34122.0,44.5777,44.6015,44.554,44.5935,34122.0
2017-11-30 13:30:00,56.31,56.31,56.22,56.26,44376.0,44.5935,44.5935,44.5223,44.554,44376.0
2017-11-30 14:00:00,56.26,56.3,56.24,56.3,21808.0,44.554,44.5856,44.5381,44.5856,21808.0
2017-11-30 14:30:00,56.29,56.29,56.23,56.25,116736.0,44.5777,44.5777,44.5302,44.546,116736.0
2017-11-30 15:00:00,56.25,56.26,56.22,56.23,45292.0,44.546,44.554,44.5223,44.5302,45292.0
2017-11-30 15:30:00,56.25,56.25,56.15,56.19,57152.0,44.546,44.546,44.4668,44.4985,57152.0
2017-12-01 09:30:00,56.05,56.08,55.95,56.02,63419.0,44.3876,44.4114,44.3085,44.3639,63419.0
2017-12-01 10:00:00,56.01,56.13,56.0,56.13,23097.0,44.356,44.451,44.3481,44.451,23097.0
2017-12-01 10:30:00,56.12,56.18,56.1,56.14,49373.0,44.4431,44.4906,44.4272,44.4589,49373.0
2017-12-01 11:00:00,56.15,56.16,55.91,55.96,117179.0,44.4668,44.4748,44.2768,44.3164,117179.0
2017-12-01 11:30:00,55.99,55.99,55.78,55.93,72435.0,44.3401,44.3401,44.1738,44.2926,72435.0
2017-12-01 12:00:00,55.95,56.06,55.93,55.96,26683.0,44.3085,44.3956,44.2926,44.3164,26683.0
2017-12-01 12:30:00,55.97,56.07,55.96,56.05,21665.0,44.3243,44.4035,44.3164,44.3876,21665.0
2017-12-01 13:00:00,56.05,56.07,56.01,56.02,209685.0,44.3876,44.4035,44.356,44.3639,209685.0
2017-12-01 13:30:00,56.05,56.08,56.03,56.04,17545.0,44.3876,44.4114,44.3718,44.3797,17545.0
2017-12-01 14:00:00,56.05,56.08,56.02,56.08,19158.0,44.3876,44.4114,44.3639,44.4114,19158.0
2017-12-01 14:30:00,56.07,56.08,56.05,56.08,10585.0,44.4035,44.4114,44.3876,44.4114,10585.0
2017-12-01 15:00:00,56.07,56.09,56.04,56.09,39575.0,44.4035,44.4193,44.3797,44.4193,39575.0
2017-12-01 15:30:00,56.08,56.13,56.05,56.08,121241.0,44.4114,44.451,44.3876,44.4114,121241.0
2017-12-04 09:30:00,56.34,56.34,56.18,56.19,89275.0,44.6173,44.6173,44.4906,44.4985,89275.0
2017-12-04 10:00:00,56.2,56.22,56.12,56.14,35860.0,44.5064,44.5223,44.4431,44.4589,35860.0
2017-12-04 10:30:00,56.12,56.14,55.97,56.03,36507.0,44.4431,44.4589,44.3243,44.3718,36507.0
2017-12-04 11:00:00,56.04,56.13,56.01,56.11,42599.0,44.3797,44.451,44.356,44.4352,42599.0
2017-12-04 11:30:00,56.11,56.15,56.08,56.13,19763.0,44.4352,44.4668,44.4114,44.451,19763.0
2017-12-04 12:00:00,56.13,56.15,56.08,56.09,81335.0,44.451,44.4668,44.4114,44.4193,81335.0
2017-12-04 12:30:00,56.08,56.14,56.08,56.13,30927.0,44.4114,44.4589,44.4114,44.451,30927.0
2017-12-04 13:00:00,56.13,56.18,56.13,56.17,25373.0,44.451,44.4906,44.451,44.4827,25373.0
2017-12-04 13:30:00,56.17,56.18,56.12,56.15,357678.0,44.4827,44.4906,44.4431,44.4668,357678.0
2017-12-04 14:00:00,56.14,56.15,56.06,56.07,33161.0,44.4589,44.4668,44.3956,44.4035,33161.0
2017-12-04 14:30:00,56.06,56.08,56.03,56.04,31885.0,44.3956,44.4114,44.3718,44.3797,31885.0
2017-12-04 15:00:00,56.03,56.05,55.99,55.99,22935.0,44.3718,44.3876,44.3401,44.3401,22935.0
2017-12-04 15:30:00,55.99,56.01,55.9,55.9,44409.0,44.3401,44.356,44.2689,44.2689,44409.0
2017-12-05 09:30:00,55.96,56.0,55.94,55.95,112230.0,44.3164,44.3481,44.3005,44.3085,112230.0
2017-12-05 10:00:00,55.94,56.02,55.92,56.01,42293.0,44.3005,44.3639,44.2847,44.356,42293.0
2017-12-05 10:30:00,56.0,56.05,55.99,56.05,24029.0,44.3481,44.3876,44.3401,44.3876,24029.0
2017-12-05 11:00:00,56.06,56.09,56.04,56.07,19816.0,44.3956,44.4193,44.3797,44.4035,19816.0
2017-12-05 11:30:00,56.06,56.07,55.97,55.98,17465.0,44.3956,44.4035,44.3243,44.3322,17465.0
2017-12-05 12:00:00,55.98,55.99,55.93,55.97,57605.0,44.3322,44.3401,44.2926,44.3243,57605.0
2017-12-05 12:30:00,55.96,56.0,55.9,55.91,34635.0,44.3164,44.3481,44.2689,44.2768,34635.0
2017-12-05 13:00:00,55.9,55.95,55.89,55.94,29958.0,44.2689,44.3085,44.2609,44.3005,29958.0
2017-12-05 13:30:00,55.93,55.94,55.91,55.93,33810.0,44.2926,44.3005,44.2768,44.2926,33810.0
2017-12-05 14:00:00,55.93,55.95,55.87,55.87,23343.0,44.2926,44.3085,44.2451,44.2451,23343.0
2017-12-05 14:30:00,55.87,55.87,55.82,55.84,28931.0,44.2451,44.2451,44.2055,44.2213,28931.0
2017-12-05 15:00:00,55.84,55.87,55.83,55.85,27801.0,44.2213,44.2451,44.2134,44.2293,27801.0
2017-12-05 15:30:00,55.86,55.87,55.8,55.8,40786.0,44.2372,44.2451,44.1897,44.1897,40786.0
2017-12-06 09:30:00,55.53,55.53,55.43,55.51,71249.0,43.9758,43.9758,43.8967,43.96,71249.0
2017-12-06 10:00:00,55.49,55.53,55.47,55.47,91631.0,43.9442,43.9758,43.9283,43.9283,91631.0
2017-12-06 10:30:00,55.5,55.57,55.48,55.57,21970.0,43.9521,44.0075,43.9362,44.0075,21970.0
2017-12-06 11:00:00,55.58,55.59,55.48,55.48,43293.0,44.0154,44.0234,43.9362,43.9362,43293.0
2017-12-06 11:30:00,55.48,55.53,55.47,55.48,20041.0,43.9362,43.9758,43.9283,43.9362,20041.0
2017-12-06 12:00:00,55.48,55.49,55.43,55.46,74086.0,43.9362,43.9442,43.8967,43.9204,74086.0
2017-12-06 12:30:00,55.45,55.5,55.44,55.5,28227.0,43.9125,43.9521,43.9046,43.9521,28227.0
2017-12-06 13:00:00,55.49,55.51,55.47,55.49,32656.0,43.9442,43.96,43.9283,43.9442,32656.0
2017-12-06 13:30:00,55.49,55.56,55.49,55.55,30034.0,43.9442,43.9996,43.9442,43.9917,30034.0
2017-12-06 14:00:00,55.55,55.58,55.55,55.56,39734.0,43.9917,44.0154,43.9917,43.9996,39734.0
2017-12-06 14:30:00,55.56,55.58,55.54,55.56,27574.0,43.9996,44.0154,43.9838,43.9996,27574.0
2017-12-06 15:00:00,55.57,55.59,55.56,55.57,37017.0,44.0075,44.0234,43.9996,44.0075,37017.0
2017-12-06 15:30:00,55.58,55.58,55.5,55.51,82843.0,44.0154,44.0154,43.9521,43.96,82843.0
2017-12-07 09:30:00,55.46,55.56,55.37,55.53,44866.0,43.9204,43.9996,43.8491,43.9758,44866.0
2017-12-07 10:00:00,55.55,55.6,55.52,55.58,26840.0,43.9917,44.0313,43.9679,44.0154,26840.0
2017-12-07 10:30:00,55.59,55.64,55.58,55.64,36366.0,44.0234,44.063,44.0154,44.063,36366.0
2017-12-07 11:00:00,55.64,55.64,55.56,55.63,29824.0,44.063,44.063,43.9996,44.055,29824.0
2017-12-07 11:30:00,55.64,55.68,55.63,55.66,12105.0,44.063,44.0946,44.055,44.0788,12105.0
2017-12-07 12:00:00,55.65,55.66,55.63,55.65,11136.0,44.0709,44.0788,44.055,44.0709,11136.0
2017-12-07 12:30:00,55.65,55.71,55.63,55.71,63895.0,44.0709,44.1184,44.055,44.1184,63895.0
2017-12-07 13:00:00,55.71,55.76,55.7,55.74,55374.0,44.1184,44.158,44.1105,44.1421,55374.0
2017-12-07 13:30:00,55.75,55.75,55.68,55.69,17461.0,44.1501,44.1501,44.0946,44.1026,17461.0
2017-12-07 14:00:00,55.69,55.69,55.62,55.62,40629.0,44.1026,44.1026,44.0471,44.0471,40629.0
2017-12-07 14:30:00,55.61,55.61,55.57,55.59,19830.0,44.0392,44.0392,44.0075,44.0234,19830.0
2017-12-07 15:00:00,55.59,55.63,55.58,55.62,35390.0,44.0234,44.055,44.0154,44.0471,35390.0
2017-12-07 15:30:00,55.63,55.64,55.6,55.63,34913.0,44.055,44.063,44.0313,44.055,34913.0
2017-12-08 09:30:00,55.95,55.98,55.91,55.94,50253.0,44.3085,44.3322,44.2768,44.3005,50253.0
2017-12-08 10:00:00,55.92,55.94,55.81,55.83,18453.0,44.2847,44.3005,44.1976,44.2134,18453.0
2017-12-08 10:30:00,55.84,55.88,55.83,55.86,21473.0,44.2213,44.253,44.2134,44.2372,21473.0
2017-12-08 11:00:00,55.88,55.91,55.86,55.86,26483.0,44.253,44.2768,44.2372,44.2372,26483.0
2017-12-08 11:30:00,55.87,55.92,55.84,55.9,15252.0,44.2451,44.2847,44.2213,44.2689,15252.0
2017-12-08 12:00:00,55.91,55.97,55.9,55.97,36222.0,44.2768,44.3243,44.2689,44.3243,36222.0
2017-12-08 12:30:00,55.97,55.99,55.95,55.96,29539.0,44.3243,44.3401,44.3085,44.3164,29539.0
2017-12-08 13:00:00,55.95,55.99,55.95,55.98,20765.0,44.3085,44.3401,44.3085,44.3322,20765.0
2017-12-08 13:30:00,55.97,55.99,55.97,55.98,26146.0,44.3243,44.3401,44.3243,44.3322,26146.0
2017-12-08 14:00:00,55.98,56.0,55.95,55.97,21867.0,44.3322,44.3481,44.3085,44.3243,21867.0
2017-12-08 14:30:00,55.97,55.97,55.95,55.97,28706.0,44.3243,44.3243,44.3085,44.3243,28706.0
2017-12-08 15:00:00,55.97,55.98,55.96,55.97,32130.0,44.3243,44.3322,44.3164,44.3243,32130.0
2017-12-08 15:30:00,55.96,55.98,55.94,55.98,47117.0,44.3164,44.3322,44.3005,44.3322,47117.0
2017-12-11 09:30:00,56.04,56.07,56.01,56.07,51489.0,44.3797,44.4035,44.356,44.4035,51489.0
2017-12-11 10:00:00,56.11,56.14,56.07,56.07,43259.0,44.4352,44.4589,44.4035,44.4035,43259.0
2017-12-11 10:30:00,56.08,56.1,56.04,56.06,46046.0,44.4114,44.4272,44.3797,44.3956,46046.0
2017-12-11 11:00:00,56.05,56.09,56.05,56.07,16958.0,44.3876,44.4193,44.3876,44.4035,16958.0
2017-12-11 11:30:00,56.07,56.1,56.06,56.08,16291.0,44.4035,44.4272,44.3956,44.4114,16291.0
2017-12-11 12:00:00,56.09,56.11,56.08,56.1,9769.0,44.4193,44.4352,44.4114,44.4272,9769.0
2017-12-11 12:30:00,56.1,56.12,56.09,56.11,31135.0,44.4272,44.4431,44.4193,44.4352,31135.0
2017-12-11 13:00:00,56.1,56.11,56.09,56.09,49048.0,44.4272,44.4352,44.4193,44.4193,49048.0
2017-12-11 13:30:00,56.1,56.11,56.09,56.11,27926.0,44.4272,44.4352,44.4193,44.4352,27926.0
2017-12-11 14:00:00,56.11,56.12,56.11,56.12,18858.0,44.4352,44.4431,44.4352,44.4431,18858.0
2017-12-11 14:30:00,56.11,56.11,56.07,56.08,32976.0,44.4352,44.4352,44.4035,44.4114,32976.0
2017-12-11 15:00:00,56.08,56.08,56.05,56.06,88763.0,44.4114,44.4114,44.3876,44.3956,88763.0
2017-12-11 15:30:00,56.06,56.1,56.06,56.09,46200.0,44.3956,44.4272,44.3956,44.4193,46200.0
2017-12-12 09:30:00,55.98,55.99,55.91,55.99,113218.0,44.3322,44.3401,44.2768,44.3401,113218.0
2017-12-12 10:00:00,56.0,56.02,55.99,55.99,11275.0,44.3481,44.3639,44.3401,44.3401,11275.0
2017-12-12 10:30:00,55.98,56.01,55.95,55.98,15527.0,44.3322,44.356,44.3085,44.3322,15527.0
2017-12-12 11:00:00,56.0,56.0,55.96,56.0,50582.0,44.3481,44.3481,44.3164,44.3481,50582.0
2017-12-12 11:30:00,56.03,56.04,55.99,56.01,20460.0,44.3718,44.3797,44.3401,44.356,20460.0
2017-12-12 12:00:00,56.01,56.04,56.0,56.04,20452.0,44.356,44.3797,44.3481,44.3797,20452.0
2017-12-12 12:30:00,56.03,56.04,55.99,56.01,31539.0,44.3718,44.3797,44.3401,44.356,31539.0
2017-12-12 13:00:00,56.01,56.05,56.0,56.03,30434.0,44.356,44.3876,44.3481,44.3718,30434.0
2017-12-12 13:30:00,56.04,56.05,56.01,56.03,26182.0,44.3797,44.3876,44.356,44.3718,26182.0
2017-12-12 14:00:00,56.03,56.05,56.02,56.04,27888.0,44.3718,44.3876,44.3639,44.3797,27888.0
2017-12-12 14:30:00,56.05,56.1,56.04,56.1,28202.0,44.3876,44.4272,44.3797,44.4272,28202.0
2017-12-12 15:00:00,56.1,56.11,56.08,56.11,77526.0,44.4272,44.4352,44.4114,44.4352,77526.0
2017-12-12 15:30:00,56.11,56.11,56.06,56.08,115178.0,44.4352,44.4352,44.3956,44.4114,115178.0
2017-12-13 09:30:00,56.23,56.3,56.23,56.29,82795.0,44.5302,44.5856,44.5302,44.5777,82795.0
2017-12-13 10:00:00,56.3,56.3,56.23,56.27,88717.0,44.5856,44.5856,44.5302,44.5619,88717.0
2017-12-13 10:30:00,56.28,56.32,56.26,56.32,13719.0,44.5698,44.6015,44.554,44.6015,13719.0
2017-12-13 11:00:00,56.32,56.34,56.31,56.31,58555.0,44.6015,44.6173,44.5935,44.5935,58555.0
2017-12-13 11:30:00,56.32,56.32,56.29,56.29,25044.0,44.6015,44.6015,44.5777,44.5777,25044.0
2017-12-13 12:00:00,56.3,56.3,56.23,56.29,15163.0,44.5856,44.5856,44.5302,44.5777,15163.0
2017-12-13 12:30:00,56.29,56.29,56.24,56.26,14907.0,44.5777,44.5777,44.5381,44.554,14907.0
2017-12-13 13:00:00,56.26,56.29,56.25,56.29,209197.0,44.554,44.5777,44.546,44.5777,209197.0
2017-12-13 13:30:00,56.29,56.35,56.26,56.35,18109.0,44.5777,44.6252,44.554,44.6252,18109.0
2017-12-13 14:00:00,56.35,56.41,56.35,56.39,22767.0,44.6252,44.6727,44.6252,44.6569,22767.0
2017-12-13 14:30:00,56.4,56.52,56.39,56.51,93213.0,44.6648,44.7599,44.6569,44.7519,93213.0
2017-12-13 15:00:00,56.51,56.52,56.41,56.42,53996.0,44.7519,44.7599,44.6727,44.6807,53996.0
2017-12-13 15:30:00,56.42,56.44,56.37,56.39,90965.0,44.6807,44.6965,44.6411,44.6569,90965.0
2017-12-14 09:30:00,56.38,56.4,56.34,56.38,57833.0,44.649,44.6648,44.6173,44.649,57833.0
2017-12-14 10:00:00,56.38,56.4,56.3,56.31,24455.0,44.649,44.6648,44.5856,44.5935,24455.0
2017-12-14 10:30:00,56.31,56.34,56.29,56.32,39955.0,44.5935,44.6173,44.5777,44.6015,39955.0
2017-12-14 11:00:00,56.32,56.33,56.22,56.24,30191.0,44.6015,44.6094,44.5223,44.5381,30191.0
2017-12-14 11:30:00,56.26,56.26,56.21,56.23,37742.0,44.554,44.554,44.5144,44.5302,37742.0
2017-12-14 12:00:00,56.21,56.22,56.17,56.2,17365.0,44.5144,44.5223,44.4827,44.5064,17365.0
2017-12-14 12:30:00,56.18,56.24,56.18,56.19,14121.0,44.4906,44.5381,44.4906,44.4985,14121.0
2017-12-14 13:00:00,56.2,56.24,56.19,56.23,26928.0,44.5064,44.5381,44.4985,44.5302,26928.0
2017-12-14 13:30:00,56.23,56.25,56.18,56.19,13934.0,44.5302,44.546,44.4906,44.4985,13934.0
2017-12-14 14:00:00,56.19,56.23,56.17,56.17,30902.0,44.4985,44.5302,44.4827,44.4827,30902.0
2017-12-14 14:30:00,56.15,56.18,56.15,56.18,46475.0,44.4668,44.4906,44.4668,44.4906,46475.0
2017-12-14 15:00:00,56.17,56.18,56.13,56.14,29644.0,44.4827,44.4906,44.451,44.4589,29644.0
2017-12-14 15:30:00,56.14,56.19,56.12,56.13,48926.0,44.4589,44.4985,44.4431,44.451,48926.0
2017-12-15 09:30:00,56.12,56.12,55.98,55.99,67793.0,44.4431,44.4431,44.3322,44.3401,67793.0
2017-12-15 10:00:00,55.99,56.06,55.99,56.05,24259.0,44.3401,44.3956,44.3401,44.3876,24259.0
2017-12-15 10:30:00,56.04,56.05,55.96,55.98,36033.0,44.3797,44.3876,44.3164,44.3322,36033.0
2017-12-15 11:00:00,55.97,56.07,55.97,56.07,43535.0,44.3243,44.4035,44.3243,44.4035,43535.0
2017-12-15 11:30:00,56.08,56.11,56.06,56.09,39808.0,44.4114,44.4352,44.3956,44.4193,39808.0
2017-12-15 12:00:00,56.09,56.11,56.08,56.11,31269.0,44.4193,44.4352,44.4114,44.4352,31269.0
2017-12-15 12:30:00,56.09,56.13,56.07,56.08,14452.0,44.4193,44.451,44.4035,44.4114,14452.0
2017-12-15 13:00:00,56.08,56.09,56.03,56.05,34685.0,44.4114,44.4193,44.3718,44.3876,34685.0
2017-12-15 13:30:00,56.05,56.08,56.03,56.08,25514.0,44.3876,44.4114,44.3718,44.4114,25514.0
2017-12-15 14:00:00,56.07,56.12,56.05,56.1,238152.0,44.4035,44.4431,44.3876,44.4272,238152.0
2017-12-15 14:30:00,56.1,56.15,56.08,56.13,12484.0,44.4272,44.4668,44.4114,44.451,12484.0
2017-12-15 15:00:00,56.11,56.18,56.11,56.14,32320.0,44.4352,44.4906,44.4352,44.4589,32320.0
2017-12-15 15:30:00,56.13,56.15,56.03,56.07,28291.0,44.451,44.4668,44.3718,44.4035,28291.0
2017-12-18 09:30:00,56.59,56.74,56.59,56.73,146308.0,44.8153,44.9341,44.8153,44.9262,146308.0
2017-12-18 10:00:00,56.73,56.78,56.72,56.78,28444.0,44.9262,44.9658,44.9182,44.9658,28444.0
2017-12-18 10:30:00,56.78,56.82,56.77,56.82,17628.0,44.9658,44.9974,44.9578,44.9974,17628.0
2017-12-18 11:00:00,56.8,56.82,56.78,56.82,93537.0,44.9816,44.9974,44.9658,44.9974,93537.0
2017-12-18 11:30:00,56.82,56.86,56.81,56.86,28601.0,44.9974,45.0291,44.9895,45.0291,28601.0
2017-12-18 12:00:00,56.85,56.87,56.82,56.82,34989.0,45.0212,45.037,44.9974,44.9974,34989.0
2017-12-18 12:30:00,56.83,56.84,56.79,56.8,49109.0,45.0054,45.0133,44.9737,44.9816,49109.0
2017-12-18 13:00:00,56.8,56.81,56.77,56.79,32446.0,44.9816,44.9895,44.9578,44.9737,32446.0
2017-12-18 13:30:00,56.78,56.79,56.75,56.75,118811.0,44.9658,44.9737,44.942,44.942,118811.0
2017-12-18 14:00:00,56.76,56.78,56.74,56.75,47683.0,44.9499,44.9658,44.9341,44.942,47683.0
2017-12-18 14:30:00,56.74,56.76,56.72,56.74,48481.0,44.9341,44.9499,44.9182,44.9341,48481.0
2017-12-18 15:00:00,56.74,56.75,56.69,56.71,81659.0,44.9341,44.942,44.8945,44.9103,81659.0
2017-12-18 15:30:00,56.71,56.73,56.68,56.71,42922.0,44.9103,44.9262,44.8866,44.9103,42922.0
2017-12-19 09:30:00,56.75,56.76,56.6,56.62,160493.0,44.942,44.9499,44.8232,44.839,160493.0
2017-12-19 10:00:00,56.62,56.67,56.58,56.62,154745.0,44.839,44.8786,44.8074,44.839,154745.0
2017-12-19 10:30:00,56.62,56.64,56.51,56.52,23855.0,44.839,44.8549,44.7519,44.7599,23855.0
2017-12-19 11:00:00,56.53,56.55,56.48,56.51,110786.0,44.7678,44.7836,44.7282,44.7519,110786.0
2017-12-19 11:30:00,56.5,56.54,56.48,56.49,35007.0,44.744,44.7757,44.7282,44.7361,35007.0
2017-12-19 12:00:00,56.51,56.53,56.46,56.48,65060.0,44.7519,44.7678,44.7123,44.7282,65060.0
2017-12-19 12:30:00,56.46,56.55,56.46,56.55,12981.0,44.7123,44.7836,44.7123,44.7836,12981.0
2017-12-19 13:00:00,56.55,56.62,56.53,56.61,77640.0,44.7836,44.839,44.7678,44.8311,77640.0
2017-12-19 13:30:00,56.59,56.64,56.59,56.62,17266.0,44.8153,44.8549,44.8153,44.839,17266.0
2017-12-19 14:00:00,56.62,56.64,56.59,56.63,16948.0,44.839,44.8549,44.8153,44.847,16948.0
2017-12-19 14:30:00,56.62,56.63,56.56,56.6,73005.0,44.839,44.847,44.7915,44.8232,73005.0
2017-12-19 15:00:00,56.59,56.62,56.56,56.6,44164.0,44.8153,44.839,44.7915,44.8232,44164.0
2017-12-19 15:30:00,56.6,56.63,56.56,56.56,82208.0,44.8232,44.847,44.7915,44.7915,82208.0
2017-12-20 09:30:00,56.72,56.72,56.57,56.63,74390.0,44.9182,44.9182,44.7994,44.847,74390.0
2017-12-20 10:00:00,56.62,56.67,56.57,56.59,168504.0,44.839,44.8786,44.7994,44.8153,168504.0
2017-12-20 10:30:00,56.61,56.61,56.52,56.53,31498.0,44.8311,44.8311,44.7599,44.7678,31498.0
2017-12-20 11:00:00,56.54,56.59,56.52,56.57,34996.0,44.7757,44.8153,44.7599,44.7994,34996.0
2017-12-20 11:30:00,56.56,56.63,56.56,56.6,43855.0,44.7915,44.847,44.7915,44.8232,43855.0
2017-12-20 12:00:00,56.6,56.63,56.58,56.62,49113.0,44.8232,44.847,44.8074,44.839,49113.0
2017-12-20 12:30:00,56.62,56.62,56.57,56.59,9949.0,44.839,44.839,44.7994,44.8153,9949.0
2017-12-20 13:00:00,56.6,56.65,56.6,56.63,26126.0,44.8232,44.8628,44.8232,44.847,26126.0
2017-12-20 13:30:00,56.63,56.65,56.58,56.59,19921.0,44.847,44.8628,44.8074,44.8153,19921.0
2017-12-20 14:00:00,56.59,56.6,56.55,56.55,40809.0,44.8153,44.8232,44.7836,44.7836,40809.0
2017-12-20 14:30:00,56.57,56.59,56.54,56.55,47900.0,44.7994,44.8153,44.7757,44.7836,47900.0
2017-12-20 15:00:00,56.56,56.57,56.54,56.56,73776.0,44.7915,44.7994,44.7757,44.7915,73776.0
2017-12-20 15:30:00,56.56,56.6,56.55,56.55,45827.0,44.7915,44.8232,44.7836,44.7836,45827.0
2017-12-21 09:30:00,56.16,56.23,56.11,56.22,103693.0,44.9006,44.9566,44.8607,44.9486,103693.0
2017-12-21 10:00:00,56.21,56.31,56.21,56.3,136628.0,44.9406,45.0206,44.9406,45.0126,136628.0
2017-12-21 10:30:00,56.3,56.38,56.29,56.32,20060.0,45.0126,45.0765,45.0046,45.0285,20060.0
2017-12-21 11:00:00,56.32,56.4,56.3,56.39,49732.0,45.0285,45.0925,45.0126,45.0845,49732.0
2017-12-21 11:30:00,56.39,56.4,56.35,56.37,17311.0,45.0845,45.0925,45.0525,45.0685,17311.0
2017-12-21 12:00:00,56.36,56.38,56.33,56.38,43218.0,45.0605,45.0765,45.0365,45.0765,43218.0
2017-12-21 12:30:00,56.38,56.39,56.34,56.37,25722.0,45.0765,45.0845,45.0445,45.0685,25722.0
2017-12-21 13:00:00,56.36,56.39,56.35,56.38,31552.0,45.0605,45.0845,45.0525,45.0765,31552.0
2017-12-21 13:30:00,56.38,56.39,56.36,56.38,25228.0,45.0765,45.0845,45.0605,45.0765,25228.0
2017-12-21 14:00:00,56.38,56.38,56.31,56.34,19664.0,45.0765,45.0765,45.0206,45.0445,19664.0
2017-12-21 14:30:00,56.34,56.36,56.3,56.34,101687.0,45.0445,45.0605,45.0126,45.0445,101687.0
2017-12-21 15:00:00,56.34,56.36,56.31,56.33,16842.0,45.0445,45.0605,45.0206,45.0365,16842.0
2017-12-21 15:30:00,56.34,56.34,56.25,56.29,48598.0,45.0445,45.0445,44.9726,45.0046,48598.0
2017-12-22 09:30:00,56.29,56.35,56.26,56.34,92640.0,45.0046,45.0525,44.9806,45.0445,92640.0
2017-12-22 10:00:00,56.35,56.35,56.26,56.28,92407.0,45.0525,45.0525,44.9806,44.9966,92407.0
2017-12-22 10:30:00,56.29,56.32,56.27,56.29,29248.0,45.0046,45.0285,44.9886,45.0046,29248.0
2017-12-22 11:00:00,56.3,56.31,56.26,56.3,21151.0,45.0126,45.0206,44.9806,45.0126,21151.0
2017-12-22 11:30:00,56.31,56.32,56.27,56.29,53683.0,45.0206,45.0285,44.9886,45.0046,53683.0
2017-12-22 12:00:00,56.3,56.35,56.29,56.34,90641.0,45.0126,45.0525,45.0046,45.0445,90641.0
2017-12-22 12:30:00,56.34,56.36,56.33,56.34,40028.0,45.0445,45.0605,45.0365,45.0445,40028.0
2017-12-22 13:00:00,56.35,56.37,56.34,56.36,33019.0,45.0525,45.0685,45.0445,45.0605,33019.0
2017-12-22 13:30:00,56.36,56.38,56.34,56.38,23238.0,45.0605,45.0765,45.0445,45.0765,23238.0
2017-12-22 14:00:00,56.37,56.39,56.36,56.38,47532.0,45.0685,45.0845,45.0605,45.0765,47532.0
2017-12-22 14:30:00,56.38,56.39,56.35,56.38,49931.0,45.0765,45.0845,45.0525,45.0765,49931.0
2017-12-22 15:00:00,56.37,56.41,56.36,56.41,27605.0,45.0685,45.1005,45.0605,45.1005,27605.0
2017-12-22 15:30:00,56.4,56.47,56.4,56.47,67051.0,45.0925,45.1485,45.0925,45.1485,67051.0
2017-12-26 09:30:00,56.47,56.5,56.44,56.49,95208.0,45.1485,45.1725,45.1245,45.1645,95208.0
2017-12-26 10:00:00,56.46,56.49,56.44,56.49,101555.0,45.1405,45.1645,45.1245,45.1645,101555.0
2017-12-26 10:30:00,56.49,56.52,56.47,56.48,53449.0,45.1645,45.1885,45.1485,45.1565,53449.0
2017-12-26 11:00:00,56.48,56.54,56.46,56.53,37511.0,45.1565,45.2044,45.1405,45.1964,37511.0
2017-12-26 11:30:00,56.53,56.54,56.52,56.52,45091.0,45.1964,45.2044,45.1885,45.1885,45091.0
2017-12-26 12:00:00,56.52,56.53,56.5,56.51,31810.0,45.1885,45.1964,45.1725,45.1805,31810.0
2017-12-26 12:30:00,56.51,56.51,56.5,56.51,34983.0,45.1805,45.1805,45.1725,45.1805,34983.0
2017-12-26 13:00:00,56.51,56.52,56.5,56.51,21946.0,45.1805,45.1885,45.1725,45.1805,21946.0
2017-12-26 13:30:00,56.51,56.53,56.47,56.49,56136.0,45.1805,45.1964,45.1485,45.1645,56136.0
2017-12-26 14:00:00,56.5,56.5,56.46,56.48,60579.0,45.1725,45.1725,45.1405,45.1565,60579.0
2017-12-26 14:30:00,56.48,56.51,56.45,56.48,40180.0,45.1565,45.1805,45.1325,45.1565,40180.0
2017-12-26 15:00:00,56.5,56.51,56.44,56.44,27984.0,45.1725,45.1805,45.1245,45.1245,27984.0
2017-12-26 15:30:00,56.46,56.49,56.43,56.47,47492.0,45.1405,45.1645,45.1165,45.1485,47492.0
2017-12-27 09:30:00,56.64,56.64,56.54,56.6,290274.0,45.2844,45.2844,45.2044,45.2524,290274.0
2017-12-27 10:00:00,56.6,56.66,56.59,56.65,148111.0,45.2524,45.3004,45.2444,45.2924,148111.0
2017-12-27 10:30:00,56.65,56.68,56.61,56.63,76555.0,45.2924,45.3164,45.2604,45.2764,76555.0
2017-12-27 11:00:00,56.63,56.66,56.61,56.64,56426.0,45.2764,45.3004,45.2604,45.2844,56426.0
2017-12-27 11:30:00,56.64,56.64,56.6,56.61,69089.0,45.2844,45.2844,45.2524,45.2604,69089.0
2017-12-27 12:00:00,56.61,56.61,56.57,56.59,15353.0,45.2604,45.2604,45.2284,45.2444,15353.0
2017-12-27 12:30:00,56.58,56.6,56.57,56.58,41239.0,45.2364,45.2524,45.2284,45.2364,41239.0
2017-12-27 13:00:00,56.57,56.57,56.54,56.55,17997.0,45.2284,45.2284,45.2044,45.2124,17997.0
2017-12-27 13:30:00,56.56,56.57,56.55,56.57,30654.0,45.2204,45.2284,45.2124,45.2284,30654.0
2017-12-27 14:00:00,56.57,56.58,56.54,56.55,20563.0,45.2284,45.2364,45.2044,45.2124,20563.0
2017-12-27 14:30:00,56.55,56.57,56.55,56.56,25366.0,45.2124,45.2284,45.2124,45.2204,25366.0
2017-12-27 15:00:00,56.57,56.58,56.55,56.56,39344.0,45.2284,45.2364,45.2124,45.2204,39344.0
2017-12-27 15:30:00,56.57,56.6,56.56,56.58,71249.0,45.2284,45.2524,45.2204,45.2364,71249.0
2017-12-28 09:30:00,56.88,56.92,56.87,56.9,68410.0,45.4763,45.5083,45.4683,45.4923,68410.0
2017-12-28 10:00:00,56.89,56.91,56.83,56.84,179628.0,45.4843,45.5003,45.4363,45.4443,179628.0
2017-12-28 10:30:00,56.84,56.85,56.8,56.8,38632.0,45.4443,45.4523,45.4123,45.4123,38632.0
2017-12-28 11:00:00,56.81,56.82,56.74,56.74,227175.0,45.4203,45.4283,45.3643,45.3643,227175.0
2017-12-28 11:30:00,56.78,56.79,56.74,56.78,156132.0,45.3963,45.4043,45.3643,45.3963,156132.0
2017-12-28 12:00:00,56.78,56.78,56.75,56.75,166082.0,45.3963,45.3963,45.3723,45.3723,166082.0
2017-12-28 12:30:00,56.76,56.77,56.73,56.73,46752.0,45.3803,45.3883,45.3563,45.3563,46752.0
2017-12-28 13:00:00,56.73,56.75,56.73,56.73,62761.0,45.3563,45.3723,45.3563,45.3563,62761.0
2017-12-28 13:30:00,56.73,56.75,56.73,56.75,25488.0,45.3563,45.3723,45.3563,45.3723,25488.0
2017-12-28 14:00:00,56.74,56.75,56.71,56.72,33037.0,45.3643,45.3723,45.3404,45.3484,33037.0
2017-12-28 14:30:00,56.72,56.72,56.7,56.72,28998.0,45.3484,45.3484,45.3324,45.3484,28998.0
2017-12-28 15:00:00,56.72,56.72,56.7,56.71,33492.0,45.3484,45.3484,45.3324,45.3404,33492.0
2017-12-28 15:30:00,56.7,56.72,56.68,56.7,92372.0,45.3324,45.3484,45.3164,45.3324,92372.0
2017-12-29 09:30:00,57.01,57.04,56.91,56.91,116403.0,45.5802,45.6042,45.5003,45.5003,116403.0
2017-12-29 10:00:00,56.93,56.94,56.87,56.92,62962.0,45.5163,45.5242,45.4683,45.5083,62962.0
2017-12-29 10:30:00,56.93,56.94,56.89,56.92,40990.0,45.5163,45.5242,45.4843,45.5083,40990.0
2017-12-29 11:00:00,56.92,56.92,56.86,56.91,53810.0,45.5083,45.5083,45.4603,45.5003,53810.0
2017-12-29 11:30:00,56.91,56.95,56.87,56.95,20197.0,45.5003,45.5322,45.4683,45.5322,20197.0
2017-12-29 12:00:00,56.95,57.02,56.95,57.0,50642.0,45.5322,45.5882,45.5322,45.5722,50642.0
2017-12-29 12:30:00,57.0,57.0,56.96,56.97,22107.0,45.5722,45.5722,45.5402,45.5482,22107.0
2017-12-29 13:00:00,56.98,56.99,56.96,56.98,36845.0,45.5562,45.5642,45.5402,45.5562,36845.0
2017-12-29 13:30:00,56.98,56.98,56.94,56.95,187778.0,45.5562,45.5562,45.5242,45.5322,187778.0
2017-12-29 14:00:00,56.94,56.95,56.92,56.95,44502.0,45.5242,45.5322,45.5083,45.5322,44502.0
2017-12-29 14:30:00,56.95,56.95,56.9,56.92,42730.0,45.5322,45.5322,45.4923,45.5083,42730.0
2017-12-29 15:00:00,56.91,56.92,56.89,56.9,47506.0,45.5003,45.5083,45.4843,45.4923,47506.0
2017-12-29 15:30:00,56.9,56.91,56.79,56.8,105586.0,45.4923,45.5003,45.4043,45.4123,105586.0
2018-01-02 09:30:00,57.17,57.2,57.08,57.17,151732.0,45.7081,45.7321,45.6362,45.7081,151732.0
2018-01-02 10:00:00,57.17,57.28,57.16,57.26,105051.0,45.7081,45.7961,45.7001,45.7801,105051.0
2018-01-02 10:30:00,57.26,57.28,57.21,57.26,170383.0,45.7801,45.7961,45.7401,45.7801,170383.0
2018-01-02 11:00:00,57.27,57.28,57.18,57.22,113534.0,45.7881,45.7961,45.7161,45.7481,113534.0
2018-01-02 11:30:00,57.22,57.25,57.18,57.21,64953.0,45.7481,45.7721,45.7161,45.7401,64953.0
2018-01-02 12:00:00,57.22,57.3,57.21,57.28,116675.0,45.7481,45.8121,45.7401,45.7961,116675.0
2018-01-02 12:30:00,57.27,57.28,57.25,57.26,143601.0,45.7881,45.7961,45.7721,45.7801,143601.0
2018-01-02 13:00:00,57.26,57.3,57.25,57.3,64043.0,45.7801,45.8121,45.7721,45.8121,64043.0
2018-01-02 13:30:00,57.29,57.3,57.26,57.28,117878.0,45.8041,45.8121,45.7801,45.7961,117878.0
2018-01-02 14:00:00,57.28,57.3,57.26,57.28,411835.0,45.7961,45.8121,45.7801,45.7961,411835.0
2018-01-02 14:30:00,57.28,57.3,57.26,57.29,56951.0,45.7961,45.8121,45.7801,45.8041,56951.0
2018-01-02 15:00:00,57.29,57.32,57.27,57.3,75432.0,45.8041,45.8281,45.7881,45.8121,75432.0
2018-01-02 15:30:00,57.3,57.36,57.28,57.36,285375.0,45.8121,45.86,45.7961,45.86,285375.0
2018-01-03 09:30:00,57.53,57.59,57.51,57.57,115414.0,45.996,46.0439,45.98,46.0279,115414.0
2018-01-03 10:00:00,57.56,57.59,57.53,57.57,89107.0,46.0199,46.0439,45.996,46.0279,89107.0
2018-01-03 10:30:00,57.57,57.67,57.56,57.63,120450.0,46.0279,46.1079,46.0199,46.0759,120450.0
2018-01-03 11:00:00,57.63,57.67,57.61,57.65,79207.0,46.0759,46.1079,46.0599,46.0919,79207.0
2018-01-03 11:30:00,57.65,57.69,57.64,57.67,69764.0,46.0919,46.1239,46.0839,46.1079,69764.0
2018-01-03 12:00:00,57.66,57.7,57.66,57.68,38135.0,46.0999,46.1319,46.0999,46.1159,38135.0
2018-01-03 12:30:00,57.69,57.76,57.68,57.76,79787.0,46.1239,46.1798,46.1159,46.1798,79787.0
2018-01-03 13:00:00,57.76,57.77,57.73,57.74,282035.0,46.1798,46.1878,46.1559,46.1639,282035.0
2018-01-03 13:30:00,57.74,57.76,57.73,57.75,87927.0,46.1639,46.1798,46.1559,46.1719,87927.0
2018-01-03 14:00:00,57.75,57.77,57.66,57.68,70663.0,46.1719,46.1878,46.0999,46.1159,70663.0
2018-01-03 14:30:00,57.68,57.74,57.66,57.74,149341.0,46.1159,46.1639,46.0999,46.1639,149341.0
2018-01-03 15:00:00,57.74,57.76,57.71,57.75,61444.0,46.1639,46.1798,46.1399,46.1719,61444.0
2018-01-03 15:30:00,57.75,57.79,57.73,57.78,86014.0,46.1719,46.2038,46.1559,46.1958,86014.0
2018-01-04 09:30:00,58.17,58.24,58.13,58.19,128918.0,46.5076,46.5636,46.4757,46.5236,128918.0
2018-01-04 10:00:00,58.19,58.26,58.13,58.25,168523.0,46.5236,46.5796,46.4757,46.5716,168523.0
2018-01-04 10:30:00,58.26,58.32,58.24,58.26,131883.0,46.5796,46.6276,46.5636,46.5796,131883.0
2018-01-04 11:00:00,58.26,58.27,58.21,58.22,83328.0,46.5796,46.5876,46.5396,46.5476,83328.0
2018-01-04 11:30:00,58.22,58.25,58.18,58.19,46571.0,46.5476,46.5716,46.5156,46.5236,46571.0
2018-01-04 12:00:00,58.19,58.24,58.18,58.22,44907.0,46.5236,46.5636,46.5156,46.5476,44907.0
2018-01-04 12:30:00,58.22,58.28,58.22,58.27,131296.0,46.5476,46.5956,46.5476,46.5876,131296.0
2018-01-04 13:00:00,58.27,58.27,58.23,58.24,55316.0,46.5876,46.5876,46.5556,46.5636,55316.0
2018-01-04 13:30:00,58.23,58.24,58.19,58.22,60551.0,46.5556,46.5636,46.5236,46.5476,60551.0
2018-01-04 14:00:00,58.22,58.23,58.2,58.2,72664.0,46.5476,46.5556,46.5316,46.5316,72664.0
2018-01-04 14:30:00,58.2,58.27,58.19,58.26,121712.0,46.5316,46.5876,46.5236,46.5796,121712.0
2018-01-04 15:00:00,58.25,58.26,58.2,58.24,78910.0,46.5716,46.5796,46.5316,46.5636,78910.0
2018-01-04 15:30:00,58.23,58.26,58.21,58.26,98379.0,46.5556,46.5796,46.5396,46.5796,98379.0
2018-01-05 09:30:00,58.47,58.47,58.37,58.43,195987.0,46.7475,46.7475,46.6675,46.7155,195987.0
2018-01-05 10:00:00,58.43,58.49,58.41,58.43,98587.0,46.7155,46.7635,46.6995,46.7155,98587.0
2018-01-05 10:30:00,58.44,58.48,58.4,58.48,55751.0,46.7235,46.7555,46.6915,46.7555,55751.0
2018-01-05 11:00:00,58.48,58.56,58.46,58.53,238312.0,46.7555,46.8195,46.7395,46.7955,238312.0
2018-01-05 11:30:00,58.54,58.58,58.52,58.56,114197.0,46.8035,46.8354,46.7875,46.8195,114197.0
2018-01-05 12:00:00,58.56,58.58,58.54,58.58,67894.0,46.8195,46.8354,46.8035,46.8354,67894.0
2018-01-05 12:30:00,58.57,58.57,58.54,58.55,61801.0,46.8275,46.8275,46.8035,46.8115,61801.0
2018-01-05 13:00:00,58.55,58.58,58.55,58.57,59092.0,46.8115,46.8354,46.8115,46.8275,59092.0
2018-01-05 13:30:00,58.57,58.59,58.56,58.57,47556.0,46.8275,46.8434,46.8195,46.8275,47556.0
2018-01-05 14:00:00,58.57,58.61,58.56,58.61,34276.0,46.8275,46.8594,46.8195,46.8594,34276.0
2018-01-05 14:30:00,58.61,58.62,58.58,58.6,61114.0,46.8594,46.8674,46.8354,46.8514,61114.0
2018-01-05 15:00:00,58.6,58.63,58.58,58.62,102720.0,46.8514,46.8754,46.8354,46.8674,102720.0
2018-01-05 15:30:00,58.62,58.66,58.61,58.64,135495.0,46.8674,46.8994,46.8594,46.8834,135495.0
2018-01-08 09:30:00,58.57,58.58,58.5,58.55,191067.0,46.8275,46.8354,46.7715,46.8115,191067.0
2018-01-08 10:00:00,58.55,58.55,58.5,58.54,34891.0,46.8115,46.8115,46.7715,46.8035,34891.0
2018-01-08 10:30:00,58.55,58.58,58.53,58.58,45858.0,46.8115,46.8354,46.7955,46.8354,45858.0
2018-01-08 11:00:00,58.57,58.6,58.57,58.59,66742.0,46.8275,46.8514,46.8275,46.8434,66742.0
2018-01-08 11:30:00,58.59,58.59,58.54,58.55,65913.0,46.8434,46.8434,46.8035,46.8115,65913.0
2018-01-08 12:00:00,58.55,58.57,58.54,58.57,48144.0,46.8115,46.8275,46.8035,46.8275,48144.0
2018-01-08 12:30:00,58.57,58.58,58.54,58.57,43960.0,46.8275,46.8354,46.8035,46.8275,43960.0
2018-01-08 13:00:00,58.56,58.6,58.56,58.6,100052.0,46.8195,46.8514,46.8195,46.8514,100052.0
2018-01-08 13:30:00,58.6,58.6,58.57,58.59,40754.0,46.8514,46.8514,46.8275,46.8434,40754.0
2018-01-08 14:00:00,58.6,58.61,58.56,58.59,85976.0,46.8514,46.8594,46.8195,46.8434,85976.0
2018-01-08 14:30:00,58.59,58.61,58.58,58.6,36404.0,46.8434,46.8594,46.8354,46.8514,36404.0
2018-01-08 15:00:00,58.61,58.61,58.59,58.6,84572.0,46.8594,46.8594,46.8434,46.8514,84572.0
2018-01-08 15:30:00,58.6,58.63,58.59,58.61,93461.0,46.8514,46.8754,46.8434,46.8594,93461.0
2018-01-09 09:30:00,58.63,58.63,58.46,58.47,550251.0,46.8754,46.8754,46.7395,46.7475,550251.0
2018-01-09 10:00:00,58.47,58.56,58.45,58.55,225642.0,46.7475,46.8195,46.7315,46.8115,225642.0
2018-01-09 10:30:00,58.54,58.6,58.53,58.6,109253.0,46.8035,46.8514,46.7955,46.8514,109253.0
2018-01-09 11:00:00,58.6,58.62,58.57,58.6,47975.0,46.8514,46.8674,46.8275,46.8514,47975.0
2018-01-09 11:30:00,58.59,58.6,58.54,58.54,50424.0,46.8434,46.8514,46.8035,46.8035,50424.0
2018-01-09 12:00:00,58.55,58.57,58.53,58.55,26688.0,46.8115,46.8275,46.7955,46.8115,26688.0
2018-01-09 12:30:00,58.55,58.63,58.54,58.6,59866.0,46.8115,46.8754,46.8035,46.8514,59866.0
2018-01-09 13:00:00,58.6,58.64,58.58,58.64,65832.0,46.8514,46.8834,46.8354,46.8834,65832.0
2018-01-09 13:30:00,58.64,58.67,58.63,58.67,42801.0,46.8834,46.9074,46.8754,46.9074,42801.0
2018-01-09 14:00:00,58.67,58.68,58.64,58.65,66047.0,46.9074,46.9154,46.8834,46.8914,66047.0
2018-01-09 14:30:00,58.65,58.66,58.64,58.65,68819.0,46.8914,46.8994,46.8834,46.8914,68819.0
2018-01-09 15:00:00,58.65,58.66,58.62,58.63,87788.0,46.8914,46.8994,46.8674,46.8754,87788.0
2018-01-09 15:30:00,58.62,58.67,58.62,58.67,46520.0,46.8674,46.9074,46.8674,46.9074,46520.0
2018-01-10 09:30:00,58.59,58.59,58.44,58.45,95038.0,46.8434,46.8434,46.7235,46.7315,95038.0
2018-01-10 10:00:00,58.46,58.57,58.44,58.55,71313.0,46.7395,46.8275,46.7235,46.8115,71313.0
2018-01-10 10:30:00,58.54,58.58,58.48,58.52,52157.0,46.8035,46.8354,46.7555,46.7875,52157.0
2018-01-10 11:00:00,58.53,58.56,58.49,58.5,48846.0,46.7955,46.8195,46.7635,46.7715,48846.0
2018-01-10 11:30:00,58.5,58.53,58.48,58.48,50283.0,46.7715,46.7955,46.7555,46.7555,50283.0
2018-01-10 12:00:00,58.5,58.53,58.48,58.49,67187.0,46.7715,46.7955,46.7555,46.7635,67187.0
2018-01-10 12:30:00,58.5,58.54,58.48,58.53,52081.0,46.7715,46.8035,46.7555,46.7955,52081.0
2018-01-10 13:00:00,58.54,58.56,58.52,58.53,50927.0,46.8035,46.8195,46.7875,46.7955,50927.0
2018-01-10 13:30:00,58.54,58.57,58.51,58.56,55594.0,46.8035,46.8275,46.7795,46.8195,55594.0
2018-01-10 14:00:00,58.55,58.56,58.41,58.41,60541.0,46.8115,46.8195,46.6995,46.6995,60541.0
2018-01-10 14:30:00,58.41,58.43,58.38,58.42,71978.0,46.6995,46.7155,46.6755,46.7075,71978.0
2018-01-10 15:00:00,58.41,58.48,58.38,58.42,171322.0,46.6995,46.7555,46.6755,46.7075,171322.0
2018-01-10 15:30:00,58.42,58.49,58.41,58.46,58223.0,46.7075,46.7635,46.6995,46.7395,58223.0
2018-01-11 09:30:00,58.55,58.64,58.53,58.64,75958.0,46.8115,46.8834,46.7955,46.8834,75958.0
2018-01-11 10:00:00,58.64,58.67,58.58,58.6,64998.0,46.8834,46.9074,46.8354,46.8514,64998.0
2018-01-11 10:30:00,58.6,58.66,58.56,58.66,57438.0,46.8514,46.8994,46.8195,46.8994,57438.0
2018-01-11 11:00:00,58.66,58.7,58.64,58.66,28544.0,46.8994,46.9314,46.8834,46.8994,28544.0
2018-01-11 11:30:00,58.65,58.68,58.63,58.68,27355.0,46.8914,46.9154,46.8754,46.9154,27355.0
2018-01-11 12:00:00,58.68,58.71,58.67,58.71,213875.0,46.9154,46.9394,46.9074,46.9394,213875.0
2018-01-11 12:30:00,58.72,58.74,58.7,58.74,42487.0,46.9474,46.9634,46.9314,46.9634,42487.0
2018-01-11 13:00:00,58.72,58.76,58.71,58.72,28789.0,46.9474,46.9794,46.9394,46.9474,28789.0
2018-01-11 13:30:00,58.72,58.74,58.71,58.73,28274.0,46.9474,46.9634,46.9394,46.9554,28274.0
2018-01-11 14:00:00,58.73,58.77,58.72,58.76,27311.0,46.9554,46.9874,46.9474,46.9794,27311.0
2018-01-11 14:30:00,58.76,58.79,58.75,58.79,57583.0,46.9794,47.0033,46.9714,47.0033,57583.0
2018-01-11 15:00:00,58.78,58.81,58.78,58.8,85947.0,46.9953,47.0193,46.9953,47.0113,85947.0
2018-01-11 15:30:00,58.8,58.83,58.78,58.83,65742.0,47.0113,47.0353,46.9953,47.0353,65742.0
2018-01-12 09:30:00,59.02,59.08,58.97,59.07,440683.0,47.1872,47.2352,47.1473,47.2272,440683.0
2018-01-12 10:00:00,59.09,59.14,59.08,59.14,179373.0,47.2432,47.2832,47.2352,47.2832,179373.0
2018-01-12 10:30:00,59.14,59.27,59.13,59.24,44310.0,47.2832,47.3871,47.2752,47.3631,44310.0
2018-01-12 11:00:00,59.24,59.25,59.16,59.24,96295.0,47.3631,47.3711,47.2992,47.3631,96295.0
2018-01-12 11:30:00,59.23,59.25,59.19,59.23,50926.0,47.3551,47.3711,47.3231,47.3551,50926.0
2018-01-12 12:00:00,59.23,59.25,59.21,59.22,44866.0,47.3551,47.3711,47.3391,47.3471,44866.0
2018-01-12 12:30:00,59.21,59.25,59.21,59.24,32500.0,47.3391,47.3711,47.3391,47.3631,32500.0
2018-01-12 13:00:00,59.24,59.25,59.22,59.23,46808.0,47.3631,47.3711,47.3471,47.3551,46808.0
2018-01-12 13:30:00,59.23,59.33,59.22,59.31,68264.0,47.3551,47.4351,47.3471,47.4191,68264.0
2018-01-12 14:00:00,59.32,59.35,59.31,59.35,32500.0,47.4271,47.4511,47.4191,47.4511,32500.0
2018-01-12 14:30:00,59.35,59.38,59.31,59.35,57164.0,47.4511,47.4751,47.4191,47.4511,57164.0
2018-01-12 15:00:00,59.36,59.37,59.3,59.35,81683.0,47.4591,47.4671,47.4111,47.4511,81683.0
2018-01-12 15:30:00,59.35,59.41,59.34,59.41,65587.0,47.4511,47.499,47.4431,47.499,65587.0
2018-01-16 09:30:00,59.65,59.68,59.61,59.66,290979.0,47.6909,47.7149,47.6589,47.6989,290979.0
2018-01-16 10:00:00,59.65,59.7,59.62,59.66,102147.0,47.6909,47.7309,47.6669,47.6989,102147.0
2018-01-16 10:30:00,59.66,59.66,59.55,59.59,85229.0,47.6989,47.6989,47.611,47.643,85229.0
2018-01-16 11:00:00,59.59,59.61,59.51,59.56,46712.0,47.643,47.6589,47.579,47.619,46712.0
2018-01-16 11:30:00,59.54,59.6,59.47,59.51,972242.0,47.603,47.6509,47.547,47.579,972242.0
2018-01-16 12:00:00,59.51,59.56,59.5,59.52,154223.0,47.579,47.619,47.571,47.587,154223.0
2018-01-16 12:30:00,59.53,59.53,59.47,59.49,35591.0,47.595,47.595,47.547,47.563,35591.0
2018-01-16 13:00:00,59.49,59.52,59.47,59.52,54304.0,47.563,47.587,47.547,47.587,54304.0
2018-01-16 13:30:00,59.53,59.53,59.46,59.47,30473.0,47.595,47.595,47.539,47.547,30473.0
2018-01-16 14:00:00,59.47,59.47,59.36,59.41,58230.0,47.547,47.547,47.4591,47.499,58230.0
2018-01-16 14:30:00,59.4,59.42,59.26,59.32,64795.0,47.491,47.507,47.3791,47.4271,64795.0
2018-01-16 15:00:00,59.34,59.43,59.33,59.43,499755.0,47.4431,47.515,47.4351,47.515,499755.0
2018-01-16 15:30:00,59.41,59.42,59.32,59.33,149183.0,47.499,47.507,47.4271,47.4351,149183.0
2018-01-17 09:30:00,59.59,59.6,59.42,59.44,138798.0,47.643,47.6509,47.507,47.523,138798.0
2018-01-17 10:00:00,59.44,59.6,59.43,59.52,49689.0,47.523,47.6509,47.515,47.587,49689.0
2018-01-17 10:30:00,59.53,59.59,59.5,59.57,51735.0,47.595,47.643,47.571,47.627,51735.0
2018-01-17 11:00:00,59.58,59.65,59.54,59.6,57263.0,47.635,47.6909,47.603,47.6509,57263.0
2018-01-17 11:30:00,59.6,59.64,59.58,59.63,23083.0,47.6509,47.6829,47.635,47.6749,23083.0
2018-01-17 12:00:00,59.63,59.73,59.62,59.7,28729.0,47.6749,47.7549,47.6669,47.7309,28729.0
2018-01-17 12:30:00,59.72,59.79,59.71,59.79,59799.0,47.7469,47.8029,47.7389,47.8029,59799.0
2018-01-17 13:00:00,59.79,59.86,59.77,59.86,57479.0,47.8029,47.8588,47.7869,47.8588,57479.0
2018-01-17 13:30:00,59.86,59.94,59.85,59.92,34685.0,47.8588,47.9228,47.8508,47.9068,34685.0
2018-01-17 14:00:00,59.91,59.95,59.9,59.92,65274.0,47.8988,47.9308,47.8908,47.9068,65274.0
2018-01-17 14:30:00,59.92,59.94,59.88,59.88,45261.0,47.9068,47.9228,47.8748,47.8748,45261.0
2018-01-17 15:00:00,59.88,59.91,59.79,59.8,94913.0,47.8748,47.8988,47.8029,47.8109,94913.0
2018-01-17 15:30:00,59.81,59.83,59.75,59.78,102428.0,47.8188,47.8348,47.7709,47.7949,102428.0
2018-01-18 09:30:00,59.61,59.67,59.55,59.66,139372.0,47.6589,47.7069,47.611,47.6989,139372.0
2018-01-18 10:00:00,59.66,59.66,59.53,59.57,424644.0,47.6989,47.6989,47.595,47.627,424644.0
2018-01-18 10:30:00,59.57,59.58,59.52,59.56,95582.0,47.627,47.635,47.587,47.619,95582.0
2018-01-18 11:00:00,59.56,59.64,59.55,59.63,56321.0,47.619,47.6829,47.611,47.6749,56321.0
2018-01-18 11:30:00,59.62,59.64,59.55,59.61,69034.0,47.6669,47.6829,47.611,47.6589,69034.0
2018-01-18 12:00:00,59.6,59.69,59.59,59.68,33395.0,47.6509,47.7229,47.643,47.7149,33395.0
2018-01-18 12:30:00,59.68,59.68,59.62,59.64,64140.0,47.7149,47.7149,47.6669,47.6829,64140.0
2018-01-18 13:00:00,59.64,59.66,59.61,59.62,48565.0,47.6829,47.6989,47.6589,47.6669,48565.0
2018-01-18 13:30:00,59.62,59.68,59.61,59.67,35072.0,47.6669,47.7149,47.6589,47.7069,35072.0
2018-01-18 14:00:00,59.67,59.72,59.66,59.71,69404.0,47.7069,47.7469,47.6989,47.7389,69404.0
2018-01-18 14:30:00,59.72,59.74,59.71,59.73,69662.0,47.7469,47.7629,47.7389,47.7549,69662.0
2018-01-18 15:00:00,59.73,59.74,59.66,59.67,84273.0,47.7549,47.7629,47.6989,47.7069,84273.0
2018-01-18 15:30:00,59.67,59.68,59.61,59.67,67828.0,47.7069,47.7149,47.6589,47.7069,67828.0
2018-01-19 09:30:00,59.98,59.98,59.91,59.95,106355.0,47.9548,47.9548,47.8988,47.9308,106355.0
2018-01-19 10:00:00,59.96,59.96,59.87,59.94,92394.0,47.9388,47.9388,47.8668,47.9228,92394.0
2018-01-19 10:30:00,59.94,59.94,59.81,59.83,30832.0,47.9228,47.9228,47.8188,47.8348,30832.0
2018-01-19 11:00:00,59.83,59.88,59.78,59.87,38718.0,47.8348,47.8748,47.7949,47.8668,38718.0
2018-01-19 11:30:00,59.88,59.88,59.8,59.83,42427.0,47.8748,47.8748,47.8109,47.8348,42427.0
2018-01-19 12:00:00,59.84,59.87,59.82,59.87,39321.0,47.8428,47.8668,47.8268,47.8668,39321.0
2018-01-19 12:30:00,59.87,59.92,59.86,59.9,65106.0,47.8668,47.9068,47.8588,47.8908,65106.0
2018-01-19 13:00:00,59.9,59.9,59.85,59.89,44730.0,47.8908,47.8908,47.8508,47.8828,44730.0
2018-01-19 13:30:00,59.88,59.9,59.85,59.9,121097.0,47.8748,47.8908,47.8508,47.8908,121097.0
2018-01-19 14:00:00,59.9,59.95,59.89,59.95,74307.0,47.8908,47.9308,47.8828,47.9308,74307.0
2018-01-19 14:30:00,59.95,59.98,59.94,59.95,55129.0,47.9308,47.9548,47.9228,47.9308,55129.0
2018-01-19 15:00:00,59.95,59.99,59.93,59.99,79515.0,47.9308,47.9628,47.9148,47.9628,79515.0
2018-01-19 15:30:00,59.98,60.0,59.93,59.96,150897.0,47.9548,47.9708,47.9148,47.9388,150897.0
2018-01-22 09:30:00,60.03,60.05,59.97,60.02,354742.0,47.9947,48.0107,47.9468,47.9867,354742.0
2018-01-22 10:00:00,60.02,60.12,60.01,60.08,461978.0,47.9867,48.0667,47.9787,48.0347,461978.0
2018-01-22 10:30:00,60.11,60.14,60.06,60.06,164441.0,48.0587,48.0827,48.0187,48.0187,164441.0
2018-01-22 11:00:00,60.07,60.13,60.05,60.11,98793.0,48.0267,48.0747,48.0107,48.0587,98793.0
2018-01-22 11:30:00,60.11,60.15,60.07,60.09,135088.0,48.0587,48.0907,48.0267,48.0427,135088.0
2018-01-22 12:00:00,60.1,60.12,60.06,60.12,48677.0,48.0507,48.0667,48.0187,48.0667,48677.0
2018-01-22 12:30:00,60.13,60.18,60.12,60.15,63912.0,48.0747,48.1147,48.0667,48.0907,63912.0
2018-01-22 13:00:00,60.16,60.17,60.13,60.16,54671.0,48.0987,48.1067,48.0747,48.0987,54671.0
2018-01-22 13:30:00,60.16,60.19,60.15,60.18,41518.0,48.0987,48.1227,48.0907,48.1147,41518.0
2018-01-22 14:00:00,60.18,60.19,60.15,60.18,89442.0,48.1147,48.1227,48.0907,48.1147,89442.0
2018-01-22 14:30:00,60.18,60.23,60.17,60.22,69062.0,48.1147,48.1546,48.1067,48.1466,69062.0
2018-01-22 15:00:00,60.21,60.26,60.21,60.25,95774.0,48.1387,48.1786,48.1387,48.1706,95774.0
2018-01-22 15:30:00,60.26,60.32,60.23,60.28,2375914.0,48.1786,48.2266,48.1546,48.1946,2375914.0
2018-01-23 09:30:00,60.37,60.41,60.3,60.32,125476.0,48.2666,48.2986,48.2106,48.2266,125476.0
2018-01-23 10:00:00,60.32,60.45,60.3,60.44,49220.0,48.2266,48.3305,48.2106,48.3225,49220.0
2018-01-23 10:30:00,60.45,60.55,60.42,60.55,64218.0,48.3305,48.4105,48.3066,48.4105,64218.0
2018-01-23 11:00:00,60.54,60.54,60.43,60.46,136388.0,48.4025,48.4025,48.3145,48.3385,136388.0
2018-01-23 11:30:00,60.45,60.47,60.4,60.41,62698.0,48.3305,48.3465,48.2906,48.2986,62698.0
2018-01-23 12:00:00,60.4,60.42,60.38,60.41,44091.0,48.2906,48.3066,48.2746,48.2986,44091.0
2018-01-23 12:30:00,60.41,60.42,60.36,60.4,126358.0,48.2986,48.3066,48.2586,48.2906,126358.0
2018-01-23 13:00:00,60.41,60.42,60.38,60.42,49261.0,48.2986,48.3066,48.2746,48.3066,49261.0
2018-01-23 13:30:00,60.42,60.49,60.41,60.48,48923.0,48.3066,48.3625,48.2986,48.3545,48923.0
2018-01-23 14:00:00,60.47,60.48,60.41,60.44,49911.0,48.3465,48.3545,48.2986,48.3225,49911.0
2018-01-23 14:30:00,60.43,60.51,60.42,60.51,54517.0,48.3145,48.3785,48.3066,48.3785,54517.0
2018-01-23 15:00:00,60.51,60.51,60.47,60.49,78061.0,48.3785,48.3785,48.3465,48.3625,78061.0
2018-01-23 15:30:00,60.49,60.55,60.49,60.54,135730.0,48.3625,48.4105,48.3625,48.4025,135730.0
2018-01-24 09:30:00,60.88,60.96,60.83,60.95,150602.0,48.6743,48.7383,48.6344,48.7303,150602.0
2018-01-24 10:00:00,60.95,60.97,60.89,60.9,224545.0,48.7303,48.7463,48.6823,48.6903,224545.0
2018-01-24 10:30:00,60.9,60.95,60.84,60.85,37736.0,48.6903,48.7303,48.6423,48.6503,37736.0
2018-01-24 11:00:00,60.85,60.87,60.71,60.8,86947.0,48.6503,48.6663,48.5384,48.6104,86947.0
2018-01-24 11:30:00,60.78,60.78,60.58,60.63,102081.0,48.5944,48.5944,48.4345,48.4744,102081.0
2018-01-24 12:00:00,60.65,60.71,60.6,60.61,50301.0,48.4904,48.5384,48.4505,48.4585,50301.0
2018-01-24 12:30:00,60.61,60.63,60.53,60.59,58853.0,48.4585,48.4744,48.3945,48.4425,58853.0
2018-01-24 13:00:00,60.59,60.62,60.52,60.62,46044.0,48.4425,48.4665,48.3865,48.4665,46044.0
2018-01-24 13:30:00,60.62,60.77,60.61,60.73,77635.0,48.4665,48.5864,48.4585,48.5544,77635.0
2018-01-24 14:00:00,60.75,60.79,60.69,60.79,112947.0,48.5704,48.6024,48.5224,48.6024,112947.0
2018-01-24 14:30:00,60.76,60.85,60.75,60.81,46354.0,48.5784,48.6503,48.5704,48.6184,46354.0
2018-01-24 15:00:00,60.83,60.83,60.78,60.8,72800.0,48.6344,48.6344,48.5944,48.6104,72800.0
2018-01-24 15:30:00,60.81,60.84,60.77,60.77,139549.0,48.6184,48.6423,48.5864,48.5864,139549.0
2018-01-25 09:30:00,60.96,60.99,60.67,60.74,94565.0,48.7383,48.7623,48.5064,48.5624,94565.0
2018-01-25 10:00:00,60.73,60.84,60.68,60.79,80622.0,48.5544,48.6423,48.5144,48.6024,80622.0
2018-01-25 10:30:00,60.8,60.88,60.76,60.84,47442.0,48.6104,48.6743,48.5784,48.6423,47442.0
2018-01-25 11:00:00,60.84,60.9,60.81,60.88,46761.0,48.6423,48.6903,48.6184,48.6743,46761.0
2018-01-25 11:30:00,60.86,60.93,60.83,60.89,89038.0,48.6583,48.7143,48.6344,48.6823,89038.0
2018-01-25 12:00:00,60.89,60.97,60.89,60.94,130473.0,48.6823,48.7463,48.6823,48.7223,130473.0
2018-01-25 12:30:00,60.94,60.95,60.89,60.91,50703.0,48.7223,48.7303,48.6823,48.6983,50703.0
2018-01-25 13:00:00,60.92,60.95,60.88,60.92,39250.0,48.7063,48.7303,48.6743,48.7063,39250.0
2018-01-25 13:30:00,60.92,60.92,60.87,60.88,37585.0,48.7063,48.7063,48.6663,48.6743,37585.0
2018-01-25 14:00:00,60.89,60.89,60.61,60.67,64871.0,48.6823,48.6823,48.4585,48.5064,64871.0
2018-01-25 14:30:00,60.68,60.68,60.45,60.55,66524.0,48.5144,48.5144,48.3305,48.4105,66524.0
2018-01-25 15:00:00,60.55,60.65,60.5,60.62,78240.0,48.4105,48.4904,48.3705,48.4665,78240.0
2018-01-25 15:30:00,60.61,60.62,60.52,60.58,76777.0,48.4585,48.4665,48.3865,48.4345,76777.0
2018-01-26 09:30:00,60.87,61.01,60.82,60.99,109617.0,48.6663,48.7783,48.6264,48.7623,109617.0
2018-01-26 10:00:00,61.0,61.01,60.88,60.89,131237.0,48.7703,48.7783,48.6743,48.6823,131237.0
2018-01-26 10:30:00,60.89,60.99,60.88,60.93,58479.0,48.6823,48.7623,48.6743,48.7143,58479.0
2018-01-26 11:00:00,60.93,61.0,60.91,60.99,74039.0,48.7143,48.7703,48.6983,48.7623,74039.0
2018-01-26 11:30:00,60.98,61.01,60.94,60.98,45396.0,48.7543,48.7783,48.7223,48.7543,45396.0
2018-01-26 12:00:00,60.98,61.01,60.96,60.99,37828.0,48.7543,48.7783,48.7383,48.7623,37828.0
2018-01-26 12:30:00,60.99,61.07,60.98,61.05,79571.0,48.7623,48.8262,48.7543,48.8102,79571.0
2018-01-26 13:00:00,61.05,61.1,61.04,61.08,24746.0,48.8102,48.8502,48.8022,48.8342,24746.0
2018-01-26 13:30:00,61.08,61.13,61.07,61.13,76985.0,48.8342,48.8742,48.8262,48.8742,76985.0
2018-01-26 14:00:00,61.14,61.15,61.04,61.06,58639.0,48.8822,48.8902,48.8022,48.8182,58639.0
2018-01-26 14:30:00,61.05,61.09,61.04,61.08,107248.0,48.8102,48.8422,48.8022,48.8342,107248.0
2018-01-26 15:00:00,61.07,61.11,61.06,61.08,111595.0,48.8262,48.8582,48.8182,48.8342,111595.0
2018-01-26 15:30:00,61.08,61.17,61.07,61.16,83197.0,48.8342,48.9062,48.8262,48.8982,83197.0
2018-01-29 09:30:00,60.68,60.68,60.61,60.67,630066.0,48.5144,48.5144,48.4585,48.5064,630066.0
2018-01-29 10:00:00,60.67,60.68,60.6,60.67,73787.0,48.5064,48.5144,48.4505,48.5064,73787.0
2018-01-29 10:30:00,60.68,60.68,60.52,60.55,50109.0,48.5144,48.5144,48.3865,48.4105,50109.0
2018-01-29 11:00:00,60.57,60.57,60.46,60.5,73471.0,48.4265,48.4265,48.3385,48.3705,73471.0
2018-01-29 11:30:00,60.52,60.56,60.48,60.52,109042.0,48.3865,48.4185,48.3545,48.3865,109042.0
2018-01-29 12:00:00,60.52,60.56,60.48,60.55,101696.0,48.3865,48.4185,48.3545,48.4105,101696.0
2018-01-29 12:30:00,60.56,60.61,60.51,60.61,38988.0,48.4185,48.4585,48.3785,48.4585,38988.0
2018-01-29 13:00:00,60.6,60.63,60.58,60.6,28382.0,48.4505,48.4744,48.4345,48.4505,28382.0
2018-01-29 13:30:00,60.61,60.62,60.57,60.59,52106.0,48.4585,48.4665,48.4265,48.4425,52106.0
2018-01-29 14:00:00,60.6,60.67,60.58,60.63,85896.0,48.4505,48.5064,48.4345,48.4744,85896.0
2018-01-29 14:30:00,60.62,60.64,60.6,60.64,55405.0,48.4665,48.4824,48.4505,48.4824,55405.0
2018-01-29 15:00:00,60.64,60.65,60.56,60.57,82984.0,48.4824,48.4904,48.4185,48.4265,82984.0
2018-01-29 15:30:00,60.57,60.58,60.48,60.54,113641.0,48.4265,48.4345,48.3545,48.4025,113641.0
2018-01-30 09:30:00,60.24,60.29,60.08,60.09,249069.0,48.1626,48.2026,48.0347,48.0427,249069.0
2018-01-30 10:00:00,60.08,60.1,59.95,60.06,130487.0,48.0347,48.0507,47.9308,48.0187,130487.0
2018-01-30 10:30:00,60.06,60.11,60.01,60.08,73962.0,48.0187,48.0587,47.9787,48.0347,73962.0
2018-01-30 11:00:00,60.11,60.14,60.0,60.01,56841.0,48.0587,48.0827,47.9708,47.9787,56841.0
2018-01-30 11:30:00,60.02,60.05,59.97,59.98,47165.0,47.9867,48.0107,47.9468,47.9548,47165.0
2018-01-30 12:00:00,59.98,60.06,59.96,60.0,39106.0,47.9548,48.0187,47.9388,47.9708,39106.0
2018-01-30 12:30:00,60.01,60.03,59.98,60.02,81313.0,47.9787,47.9947,47.9548,47.9867,81313.0
2018-01-30 13:00:00,60.02,60.02,59.92,59.94,421303.0,47.9867,47.9867,47.9068,47.9228,421303.0
2018-01-30 13:30:00,59.95,60.05,59.92,60.04,43099.0,47.9308,48.0107,47.9068,48.0027,43099.0
2018-01-30 14:00:00,60.04,60.09,60.03,60.05,270346.0,48.0027,48.0427,47.9947,48.0107,270346.0
2018-01-30 14:30:00,60.05,60.05,59.98,60.02,89841.0,48.0107,48.0107,47.9548,47.9867,89841.0
2018-01-30 15:00:00,60.02,60.09,60.01,60.06,123723.0,47.9867,48.0427,47.9787,48.0187,123723.0
2018-01-30 15:30:00,60.06,60.1,59.95,59.96,95239.0,48.0187,48.0507,47.9308,47.9388,95239.0
2018-01-31 09:30:00,60.35,60.36,60.27,60.29,169151.0,48.2506,48.2586,48.1866,48.2026,169151.0
2018-01-31 10:00:00,60.28,60.32,60.24,60.25,34969.0,48.1946,48.2266,48.1626,48.1706,34969.0
2018-01-31 10:30:00,60.25,60.29,60.1,60.13,138022.0,48.1706,48.2026,48.0507,48.0747,138022.0
2018-01-31 11:00:00,60.13,60.15,60.07,60.07,30045.0,48.0747,48.0907,48.0267,48.0267,30045.0
2018-01-31 11:30:00,60.06,60.13,60.04,60.07,60540.0,48.0187,48.0747,48.0027,48.0267,60540.0
2018-01-31 12:00:00,60.07,60.15,60.06,60.14,35682.0,48.0267,48.0907,48.0187,48.0827,35682.0
2018-01-31 12:30:00,60.13,60.15,60.04,60.05,46120.0,48.0747,48.0907,48.0027,48.0107,46120.0
2018-01-31 13:00:00,60.05,60.13,60.04,60.13,65437.0,48.0107,48.0747,48.0027,48.0747,65437.0
2018-01-31 13:30:00,60.12,60.17,60.11,60.13,58687.0,48.0667,48.1067,48.0587,48.0747,58687.0
2018-01-31 14:00:00,60.15,60.24,59.96,60.02,40412.0,48.0907,48.1626,47.9388,47.9867,40412.0
2018-01-31 14:30:00,59.99,60.02,59.9,60.0,60047.0,47.9628,47.9867,47.8908,47.9708,60047.0
2018-01-31 15:00:00,60.01,60.03,59.96,60.03,50177.0,47.9787,47.9947,47.9388,47.9947,50177.0
2018-01-31 15:30:00,60.04,60.13,60.02,60.06,79970.0,48.0027,48.0747,47.9867,48.0187,79970.0
2018-02-01 09:30:00,59.86,60.0,59.85,59.97,98459.0,47.8588,47.9708,47.8508,47.9468,98459.0
2018-02-01 10:00:00,59.97,60.01,59.93,59.95,136455.0,47.9468,47.9787,47.9148,47.9308,136455.0
2018-02-01 10:30:00,59.95,60.03,59.94,59.96,42506.0,47.9308,47.9947,47.9228,47.9388,42506.0
2018-02-01 11:00:00,59.96,60.0,59.87,59.89,63620.0,47.9388,47.9708,47.8668,47.8828,63620.0
2018-02-01 11:30:00,59.88,60.14,59.88,60.14,43679.0,47.8748,48.0827,47.8748,48.0827,43679.0
2018-02-01 12:00:00,60.16,60.16,60.09,60.1,45316.0,48.0987,48.0987,48.0427,48.0507,45316.0
2018-02-01 12:30:00,60.13,60.14,60.07,60.08,72527.0,48.0747,48.0827,48.0267,48.0347,72527.0
2018-02-01 13:00:00,60.09,60.16,60.06,60.15,50062.0,48.0427,48.0987,48.0187,48.0907,50062.0
2018-02-01 13:30:00,60.14,60.14,60.04,60.06,126972.0,48.0827,48.0827,48.0027,48.0187,126972.0
2018-02-01 14:00:00,60.05,60.06,59.89,59.99,44870.0,48.0107,48.0187,47.8828,47.9628,44870.0
2018-02-01 14:30:00,60.0,60.08,59.96,60.07,35211.0,47.9708,48.0347,47.9388,48.0267,35211.0
2018-02-01 15:00:00,60.07,60.09,59.98,59.99,39442.0,48.0267,48.0427,47.9548,47.9628,39442.0
2018-02-01 15:30:00,59.98,60.02,59.9,60.0,168335.0,47.9548,47.9867,47.8908,47.9708,168335.0
2018-02-02 09:30:00,59.46,59.46,59.15,59.16,285286.0,47.539,47.539,47.2912,47.2992,285286.0
2018-02-02 10:00:00,59.14,59.16,58.97,59.11,196486.0,47.2832,47.2992,47.1473,47.2592,196486.0
2018-02-02 10:30:00,59.11,59.17,59.03,59.15,92033.0,47.2592,47.3072,47.1952,47.2912,92033.0
2018-02-02 11:00:00,59.15,59.21,59.03,59.09,41311.0,47.2912,47.3391,47.1952,47.2432,41311.0
2018-02-02 11:30:00,59.07,59.13,59.0,59.0,49183.0,47.2272,47.2752,47.1712,47.1712,49183.0
2018-02-02 12:00:00,59.0,59.22,58.99,59.2,69375.0,47.1712,47.3471,47.1632,47.3311,69375.0
2018-02-02 12:30:00,59.23,59.23,59.13,59.14,39089.0,47.3551,47.3551,47.2752,47.2832,39089.0
2018-02-02 13:00:00,59.14,59.19,59.08,59.13,56631.0,47.2832,47.3231,47.2352,47.2752,56631.0
2018-02-02 13:30:00,59.14,59.17,59.03,59.07,71450.0,47.2832,47.3072,47.1952,47.2272,71450.0
2018-02-02 14:00:00,59.07,59.07,58.86,58.87,100972.0,47.2272,47.2272,47.0593,47.0673,100972.0
2018-02-02 14:30:00,58.87,58.98,58.8,58.81,114475.0,47.0673,47.1553,47.0113,47.0193,114475.0
2018-02-02 15:00:00,58.81,58.9,58.72,58.84,144639.0,47.0193,47.0913,46.9474,47.0433,144639.0
2018-02-02 15:30:00,58.83,58.87,58.62,58.7,396198.0,47.0353,47.0673,46.8674,46.9314,396198.0
2018-02-05 09:30:00,58.13,58.17,57.97,58.06,290474.0,46.4757,46.5076,46.3477,46.4197,290474.0
2018-02-05 10:00:00,58.04,58.43,58.0,58.38,91909.0,46.4037,46.7155,46.3717,46.6755,91909.0
2018-02-05 10:30:00,58.37,58.38,58.24,58.25,83454.0,46.6675,46.6755,46.5636,46.5716,83454.0
2018-02-05 11:00:00,58.3,58.31,58.07,58.09,146138.0,46.6116,46.6196,46.4277,46.4437,146138.0
2018-02-05 11:30:00,58.09,58.09,57.95,58.07,77934.0,46.4437,46.4437,46.3318,46.4277,77934.0
2018-02-05 12:00:00,58.07,58.08,57.82,57.89,47512.0,46.4277,46.4357,46.2278,46.2838,47512.0
2018-02-05 12:30:00,57.89,58.02,57.89,57.94,38769.0,46.2838,46.3877,46.2838,46.3238,38769.0
2018-02-05 13:00:00,57.94,57.94,57.59,57.66,263252.0,46.3238,46.3238,46.0439,46.0999,263252.0
2018-02-05 13:30:00,57.65,57.83,57.6,57.81,103550.0,46.0919,46.2358,46.0519,46.2198,103550.0
2018-02-05 14:00:00,57.8,57.81,57.57,57.57,65672.0,46.2118,46.2198,46.0279,46.0279,65672.0
2018-02-05 14:30:00,57.58,57.58,57.17,57.19,153529.0,46.0359,46.0359,45.7081,45.7241,153529.0
2018-02-05 15:00:00,57.18,57.19,56.21,57.11,350217.0,45.7161,45.7241,44.9406,45.6602,350217.0
2018-02-05 15:30:00,57.08,57.1,56.32,56.38,222710.0,45.6362,45.6522,45.0285,45.0765,222710.0
2018-02-06 09:30:00,56.09,57.21,56.06,56.98,541762.0,44.8447,45.7401,44.8207,45.5562,541762.0
2018-02-06 10:00:00,56.98,57.19,56.56,56.73,196855.0,45.5562,45.7241,45.2204,45.3563,196855.0
2018-02-06 10:30:00,56.69,56.91,56.47,56.8,105864.0,45.3244,45.5003,45.1485,45.4123,105864.0
2018-02-06 11:00:00,56.78,56.85,56.58,56.6,70548.0,45.3963,45.4523,45.2364,45.2524,70548.0
2018-02-06 11:30:00,56.57,56.85,56.47,56.77,60856.0,45.2284,45.4523,45.1485,45.3883,60856.0
2018-02-06 12:00:00,56.84,57.15,56.82,57.14,89299.0,45.4443,45.6921,45.4283,45.6841,89299.0
2018-02-06 12:30:00,57.22,57.24,56.97,57.08,68456.0,45.7481,45.7641,45.5482,45.6362,68456.0
2018-02-06 13:00:00,57.06,57.15,56.89,57.08,165718.0,45.6202,45.6921,45.4843,45.6362,165718.0
2018-02-06 13:30:00,57.11,57.11,56.92,56.98,75992.0,45.6602,45.6602,45.5083,45.5562,75992.0
2018-02-06 14:00:00,56.95,57.05,56.87,56.92,133154.0,45.5322,45.6122,45.4683,45.5083,133154.0
2018-02-06 14:30:00,56.93,57.54,56.92,57.52,46186.0,45.5163,46.004,45.5083,45.988,46186.0
2018-02-06 15:00:00,57.49,57.69,57.43,57.61,200621.0,45.964,46.1239,45.916,46.0599,200621.0
2018-02-06 15:30:00,57.61,57.81,57.45,57.69,254760.0,46.0599,46.2198,45.932,46.1239,254760.0
2018-02-07 09:30:00,57.11,57.2,56.8,57.2,203202.0,45.6602,45.7321,45.4123,45.7321,203202.0
2018-02-07 10:00:00,57.16,57.34,57.11,57.19,153337.0,45.7001,45.8441,45.6602,45.7241,153337.0
2018-02-07 10:30:00,57.19,57.27,57.12,57.25,57959.0,45.7241,45.7881,45.6682,45.7721,57959.0
2018-02-07 11:00:00,57.26,57.42,57.24,57.27,77826.0,45.7801,45.908,45.7641,45.7881,77826.0
2018-02-07 11:30:00,57.26,57.28,57.18,57.26,51589.0,45.7801,45.7961,45.7161,45.7801,51589.0
2018-02-07 12:00:00,57.26,57.28,57.17,57.2,86822.0,45.7801,45.7961,45.7081,45.7321,86822.0
2018-02-07 12:30:00,57.21,57.22,56.97,57.0,148853.0,45.7401,45.7481,45.5482,45.5722,148853.0
2018-02-07 13:00:00,56.99,57.03,56.68,56.76,82748.0,45.5642,45.5962,45.3164,45.3803,82748.0
2018-02-07 13:30:00,56.78,56.99,56.73,56.9,38458.0,45.3963,45.5642,45.3563,45.4923,38458.0
2018-02-07 14:00:00,56.87,56.97,56.74,56.97,115865.0,45.4683,45.5482,45.3643,45.5482,115865.0
2018-02-07 14:30:00,56.98,56.98,56.71,56.82,36776.0,45.5562,45.5562,45.3404,45.4283,36776.0
2018-02-07 15:00:00,56.83,57.01,56.8,56.98,85003.0,45.4363,45.5802,45.4123,45.5562,85003.0
2018-02-07 15:30:00,56.98,57.03,56.65,56.66,156603.0,45.5562,45.5962,45.2924,45.3004,156603.0
2018-02-08 09:30:00,56.87,56.89,56.49,56.56,149362.0,45.4683,45.4843,45.1645,45.2204,149362.0
2018-02-08 10:00:00,56.56,56.59,56.36,56.37,40339.0,45.2204,45.2444,45.0605,45.0685,40339.0
2018-02-08 10:30:00,56.36,56.4,56.06,56.16,111135.0,45.0605,45.0925,44.8207,44.9006,111135.0
2018-02-08 11:00:00,56.18,56.27,55.77,55.79,201372.0,44.9166,44.9886,44.5888,44.6048,201372.0
2018-02-08 11:30:00,55.77,56.11,55.73,55.94,81920.0,44.5888,44.8607,44.5568,44.7247,81920.0
2018-02-08 12:00:00,55.9,55.95,55.6,55.64,58188.0,44.6928,44.7327,44.4529,44.4849,58188.0
2018-02-08 12:30:00,55.69,55.82,55.36,55.5,158461.0,44.5249,44.6288,44.261,44.3729,158461.0
2018-02-08 13:00:00,55.47,55.75,55.42,55.59,93899.0,44.349,44.5728,44.309,44.4449,93899.0
2018-02-08 13:30:00,55.59,55.98,55.58,55.91,50267.0,44.4449,44.7567,44.4369,44.7007,50267.0
2018-02-08 14:00:00,55.9,55.97,55.73,55.78,115621.0,44.6928,44.7487,44.5568,44.5968,115621.0
2018-02-08 14:30:00,55.75,55.75,55.54,55.61,45449.0,44.5728,44.5728,44.4049,44.4609,45449.0
2018-02-08 15:00:00,55.61,55.7,55.45,55.61,82418.0,44.4609,44.5329,44.333,44.4609,82418.0
2018-02-08 15:30:00,55.59,55.62,55.09,55.09,224247.0,44.4449,44.4689,44.0451,44.0451,224247.0
2018-02-09 09:30:00,55.64,55.79,55.42,55.69,241156.0,44.4849,44.6048,44.309,44.5249,241156.0
2018-02-09 10:00:00,55.73,55.76,55.48,55.5,73819.0,44.5568,44.5808,44.357,44.3729,73819.0
2018-02-09 10:30:00,55.49,55.52,55.0,55.21,127525.0,44.365,44.3889,43.9732,44.1411,127525.0
2018-02-09 11:00:00,55.19,55.38,55.02,55.05,92873.0,44.1251,44.277,43.9892,44.0132,92873.0
2018-02-09 11:30:00,55.06,55.27,55.0,55.0,95662.0,44.0212,44.1891,43.9732,43.9732,95662.0
2018-02-09 12:00:00,54.97,55.0,54.56,54.61,89546.0,43.9492,43.9732,43.6214,43.6614,89546.0
2018-02-09 12:30:00,54.6,54.7,54.38,54.68,131858.0,43.6534,43.7333,43.4775,43.7173,131858.0
2018-02-09 13:00:00,54.71,54.71,54.3,54.32,81336.0,43.7413,43.7413,43.4135,43.4295,81336.0
2018-02-09 13:30:00,54.34,54.84,54.2,54.67,177375.0,43.4455,43.8453,43.3336,43.7094,177375.0
2018-02-09 14:00:00,54.68,55.44,54.68,55.11,167659.0,43.7173,44.325,43.7173,44.0611,167659.0
2018-02-09 14:30:00,55.13,55.28,54.96,55.15,39791.0,44.0771,44.1971,43.9412,44.0931,39791.0
2018-02-09 15:00:00,55.1,55.35,54.9,55.26,60878.0,44.0531,44.253,43.8932,44.1811,60878.0
2018-02-09 15:30:00,55.32,55.9,55.29,55.64,154338.0,44.229,44.6928,44.2051,44.4849,154338.0
2018-02-12 09:30:00,56.07,56.31,56.0,56.06,180003.0,44.8287,45.0206,44.7727,44.8207,180003.0
2018-02-12 10:00:00,56.09,56.2,55.82,55.96,102285.0,44.8447,44.9326,44.6288,44.7407,102285.0
2018-02-12 10:30:00,55.97,56.14,55.92,56.14,117111.0,44.7487,44.8846,44.7087,44.8846,117111.0
2018-02-12 11:00:00,56.12,56.19,56.01,56.17,60002.0,44.8686,44.9246,44.7807,44.9086,60002.0
2018-02-12 11:30:00,56.15,56.27,56.04,56.26,28921.0,44.8926,44.9886,44.8047,44.9806,28921.0
2018-02-12 12:00:00,56.27,56.4,56.21,56.38,159069.0,44.9886,45.0925,44.9406,45.0765,159069.0
2018-02-12 12:30:00,56.38,56.38,56.27,56.33,28388.0,45.0765,45.0765,44.9886,45.0365,28388.0
2018-02-12 13:00:00,56.35,56.4,56.28,56.37,42835.0,45.0525,45.0925,44.9966,45.0685,42835.0
2018-02-12 13:30:00,56.38,56.54,56.36,56.51,34016.0,45.0765,45.2044,45.0605,45.1805,34016.0
2018-02-12 14:00:00,56.51,56.53,56.41,56.53,72189.0,45.1805,45.1964,45.1005,45.1964,72189.0
2018-02-12 14:30:00,56.52,56.55,56.38,56.42,74403.0,45.1885,45.2124,45.0765,45.1085,74403.0
2018-02-12 15:00:00,56.41,56.6,56.41,56.52,135004.0,45.1005,45.2524,45.1005,45.1885,135004.0
2018-02-12 15:30:00,56.53,56.55,56.24,56.41,188576.0,45.1964,45.2124,44.9646,45.1005,188576.0
2018-02-13 09:30:00,56.01,56.24,56.0,56.17,78436.0,44.7807,44.9646,44.7727,44.9086,78436.0
2018-02-13 10:00:00,56.2,56.34,56.16,56.27,44170.0,44.9326,45.0445,44.9006,44.9886,44170.0
2018-02-13 10:30:00,56.27,56.37,56.2,56.32,23895.0,44.9886,45.0685,44.9326,45.0285,23895.0
2018-02-13 11:00:00,56.3,56.3,56.16,56.19,49191.0,45.0126,45.0126,44.9006,44.9246,49191.0
2018-02-13 11:30:00,56.21,56.26,56.13,56.23,190526.0,44.9406,44.9806,44.8766,44.9566,190526.0
2018-02-13 12:00:00,56.21,56.28,56.17,56.19,49898.0,44.9406,44.9966,44.9086,44.9246,49898.0
2018-02-13 12:30:00,56.19,56.19,56.11,56.13,23214.0,44.9246,44.9246,44.8607,44.8766,23214.0
2018-02-13 13:00:00,56.14,56.33,56.14,56.28,50486.0,44.8846,45.0365,44.8846,44.9966,50486.0
2018-02-13 13:30:00,56.27,56.33,56.25,56.26,124025.0,44.9886,45.0365,44.9726,44.9806,124025.0
2018-02-13 14:00:00,56.27,56.39,56.26,56.34,52550.0,44.9886,45.0845,44.9806,45.0445,52550.0
2018-02-13 14:30:00,56.32,56.38,56.25,56.38,48499.0,45.0285,45.0765,44.9726,45.0765,48499.0
2018-02-13 15:00:00,56.36,56.41,56.31,56.39,68062.0,45.0605,45.1005,45.0206,45.0845,68062.0
2018-02-13 15:30:00,56.39,56.44,56.33,56.38,80728.0,45.0845,45.1245,45.0365,45.0765,80728.0
2018-02-14 09:30:00,56.04,56.36,56.0,56.24,74861.0,44.8047,45.0605,44.7727,44.9646,74861.0
2018-02-14 10:00:00,56.27,56.73,56.2,56.63,114530.0,44.9886,45.3563,44.9326,45.2764,114530.0
2018-02-14 10:30:00,56.74,56.81,56.6,56.77,43374.0,45.3643,45.4203,45.2524,45.3883,43374.0
2018-02-14 11:00:00,56.82,56.88,56.69,56.88,49744.0,45.4283,45.4763,45.3244,45.4763,49744.0
2018-02-14 11:30:00,56.82,56.91,56.69,56.73,40983.0,45.4283,45.5003,45.3244,45.3563,40983.0
2018-02-14 12:00:00,56.73,56.87,56.7,56.86,34978.0,45.3563,45.4683,45.3324,45.4603,34978.0
2018-02-14 12:30:00,56.85,57.03,56.84,57.03,37850.0,45.4523,45.5962,45.4443,45.5962,37850.0
2018-02-14 13:00:00,57.07,57.24,57.07,57.16,27693.0,45.6282,45.7641,45.6282,45.7001,27693.0
2018-02-14 13:30:00,57.17,57.23,57.15,57.21,101659.0,45.7081,45.7561,45.6921,45.7401,101659.0
2018-02-14 14:00:00,57.21,57.31,57.19,57.2,55715.0,45.7401,45.8201,45.7241,45.7321,55715.0
2018-02-14 14:30:00,57.19,57.3,57.17,57.29,169022.0,45.7241,45.8121,45.7081,45.8041,169022.0
2018-02-14 15:00:00,57.3,57.42,57.28,57.36,97806.0,45.8121,45.908,45.7961,45.86,97806.0
2018-02-14 15:30:00,57.37,57.42,57.3,57.42,190638.0,45.868,45.908,45.8121,45.908,190638.0
2018-02-15 09:30:00,57.84,57.92,57.67,57.92,161062.0,46.2438,46.3078,46.1079,46.3078,161062.0
2018-02-15 10:00:00,57.93,57.94,57.6,57.77,79154.0,46.3158,46.3238,46.0519,46.1878,79154.0
2018-02-15 10:30:00,57.73,57.76,57.41,57.41,49435.0,46.1559,46.1798,45.9,45.9,49435.0
2018-02-15 11:00:00,57.41,57.66,57.35,57.66,51534.0,45.9,46.0999,45.852,46.0999,51534.0
2018-02-15 11:30:00,57.66,57.75,57.6,57.69,95915.0,46.0999,46.1719,46.0519,46.1239,95915.0
2018-02-15 12:00:00,57.69,57.75,57.56,57.62,42072.0,46.1239,46.1719,46.0199,46.0679,42072.0
2018-02-15 12:30:00,57.61,57.7,57.59,57.69,37874.0,46.0599,46.1319,46.0439,46.1239,37874.0
2018-02-15 13:00:00,57.73,57.85,57.73,57.76,46324.0,46.1559,46.2518,46.1559,46.1798,46324.0
2018-02-15 13:30:00,57.76,57.83,57.69,57.77,35231.0,46.1798,46.2358,46.1239,46.1878,35231.0
2018-02-15 14:00:00,57.78,57.9,57.78,57.9,28511.0,46.1958,46.2918,46.1958,46.2918,28511.0
2018-02-15 14:30:00,57.9,57.92,57.81,57.86,55155.0,46.2918,46.3078,46.2198,46.2598,55155.0
2018-02-15 15:00:00,57.86,57.93,57.86,57.87,81615.0,46.2598,46.3158,46.2598,46.2678,81615.0
2018-02-15 15:30:00,57.87,57.91,57.8,57.91,85373.0,46.2678,46.2998,46.2118,46.2998,85373.0
2018-02-16 09:30:00,57.87,58.0,57.8,57.93,44109.0,46.2678,46.3717,46.2118,46.3158,44109.0
2018-02-16 10:00:00,57.93,58.07,57.85,58.06,32969.0,46.3158,46.4277,46.2518,46.4197,32969.0
2018-02-16 10:30:00,58.07,58.15,58.07,58.09,49042.0,46.4277,46.4917,46.4277,46.4437,49042.0
2018-02-16 11:00:00,58.11,58.26,58.1,58.17,38899.0,46.4597,46.5796,46.4517,46.5076,38899.0
2018-02-16 11:30:00,58.17,58.23,58.14,58.22,64671.0,46.5076,46.5556,46.4837,46.5476,64671.0
2018-02-16 12:00:00,58.22,58.23,58.17,58.22,114390.0,46.5476,46.5556,46.5076,46.5476,114390.0
2018-02-16 12:30:00,58.22,58.3,58.13,58.17,164200.0,46.5476,46.6116,46.4757,46.5076,164200.0
2018-02-16 13:00:00,58.17,58.19,57.98,58.0,36461.0,46.5076,46.5236,46.3557,46.3717,36461.0
2018-02-16 13:30:00,58.02,58.12,57.94,57.95,52995.0,46.3877,46.4677,46.3238,46.3318,52995.0
2018-02-16 14:00:00,58.02,58.06,57.83,57.95,112943.0,46.3877,46.4197,46.2358,46.3318,112943.0
2018-02-16 14:30:00,57.94,58.06,57.9,58.05,80779.0,46.3238,46.4197,46.2918,46.4117,80779.0
2018-02-16 15:00:00,58.05,58.1,58.01,58.07,40432.0,46.4117,46.4517,46.3797,46.4277,40432.0
2018-02-16 15:30:00,58.06,58.09,57.98,58.0,77348.0,46.4197,46.4437,46.3557,46.3717,77348.0
2018-02-20 09:30:00,57.49,57.64,57.42,57.5,103339.0,45.964,46.0839,45.908,45.972,103339.0
2018-02-20 10:00:00,57.5,57.6,57.46,57.53,80824.0,45.972,46.0519,45.94,45.996,80824.0
2018-02-20 10:30:00,57.51,57.52,57.41,57.45,48375.0,45.98,45.988,45.9,45.932,48375.0
2018-02-20 11:00:00,57.46,57.6,57.44,57.6,26662.0,45.94,46.0519,45.924,46.0519,26662.0
2018-02-20 11:30:00,57.62,57.69,57.58,57.69,89865.0,46.0679,46.1239,46.0359,46.1239,89865.0
2018-02-20 12:00:00,57.68,57.71,57.65,57.66,21427.0,46.1159,46.1399,46.0919,46.0999,21427.0
2018-02-20 12:30:00,57.72,57.72,57.63,57.65,26619.0,46.1479,46.1479,46.0759,46.0919,26619.0
2018-02-20 13:00:00,57.64,57.64,57.5,57.51,90886.0,46.0839,46.0839,45.972,45.98,90886.0
2018-02-20 13:30:00,57.51,57.62,57.5,57.58,25526.0,45.98,46.0679,45.972,46.0359,25526.0
2018-02-20 14:00:00,57.59,57.61,57.48,57.53,40435.0,46.0439,46.0599,45.956,45.996,40435.0
2018-02-20 14:30:00,57.51,57.59,57.44,57.45,38988.0,45.98,46.0439,45.924,45.932,38988.0
2018-02-20 15:00:00,57.45,57.49,57.24,57.34,59305.0,45.932,45.964,45.7641,45.8441,59305.0
2018-02-20 15:30:00,57.34,57.43,57.29,57.4,132813.0,45.8441,45.916,45.8041,45.892,132813.0
2018-02-21 09:30:00,57.71,57.81,57.61,57.73,43499.0,46.1399,46.2198,46.0599,46.1559,43499.0
2018-02-21 10:00:00,57.75,57.8,57.66,57.76,50708.0,46.1719,46.2118,46.0999,46.1798,50708.0
2018-02-21 10:30:00,57.77,57.83,57.75,57.82,23003.0,46.1878,46.2358,46.1719,46.2278,23003.0
2018-02-21 11:00:00,57.82,57.83,57.72,57.78,77040.0,46.2278,46.2358,46.1479,46.1958,77040.0
2018-02-21 11:30:00,57.78,57.8,57.72,57.74,32279.0,46.1958,46.2118,46.1479,46.1639,32279.0
2018-02-21 12:00:00,57.73,57.76,57.65,57.67,81820.0,46.1559,46.1798,46.0919,46.1079,81820.0
2018-02-21 12:30:00,57.68,57.81,57.67,57.78,14168.0,46.1159,46.2198,46.1079,46.1958,14168.0
2018-02-21 13:00:00,57.8,57.82,57.76,57.8,51524.0,46.2118,46.2278,46.1798,46.2118,51524.0
2018-02-21 13:30:00,57.83,57.85,57.75,57.82,15740.0,46.2358,46.2518,46.1719,46.2278,15740.0
2018-02-21 14:00:00,57.76,58.12,57.75,57.97,258549.0,46.1798,46.4677,46.1719,46.3477,258549.0
2018-02-21 14:30:00,57.95,57.96,57.69,57.71,29979.0,46.3318,46.3397,46.1239,46.1399,29979.0
2018-02-21 15:00:00,57.7,57.7,57.41,57.57,94898.0,46.1319,46.1319,45.9,46.0279,94898.0
2018-02-21 15:30:00,57.59,57.62,57.22,57.23,48735.0,46.0439,46.0679,45.7481,45.7561,48735.0
2018-02-22 09:30:00,57.5,57.62,57.35,57.41,69851.0,45.972,46.0679,45.852,45.9,69851.0
2018-02-22 10:00:00,57.45,57.57,57.4,57.57,53637.0,45.932,46.0279,45.892,46.0279,53637.0
2018-02-22 10:30:00,57.52,57.62,57.51,57.55,28059.0,45.988,46.0679,45.98,46.0119,28059.0
2018-02-22 11:00:00,57.56,57.79,57.55,57.78,161267.0,46.0199,46.2038,46.0119,46.1958,161267.0
2018-02-22 11:30:00,57.72,57.8,57.67,57.77,33172.0,46.1479,46.2118,46.1079,46.1878,33172.0
2018-02-22 12:00:00,57.76,57.81,57.72,57.73,20245.0,46.1798,46.2198,46.1479,46.1559,20245.0
2018-02-22 12:30:00,57.74,57.79,57.6,57.68,27018.0,46.1639,46.2038,46.0519,46.1159,27018.0
2018-02-22 13:00:00,57.66,57.69,57.52,57.61,33952.0,46.0999,46.1239,45.988,46.0599,33952.0
2018-02-22 13:30:00,57.61,57.61,57.42,57.54,50023.0,46.0599,46.0599,45.908,46.004,50023.0
2018-02-22 14:00:00,57.55,57.67,57.51,57.67,93186.0,46.0119,46.1079,45.98,46.1079,93186.0
2018-02-22 14:30:00,57.66,57.68,57.46,57.47,27738.0,46.0999,46.1159,45.94,45.948,27738.0
2018-02-22 15:00:00,57.46,57.56,57.43,57.48,51491.0,45.94,46.0199,45.916,45.956,51491.0
2018-02-22 15:30:00,57.46,57.53,57.37,57.49,44350.0,45.94,45.996,45.868,45.964,44350.0
2018-02-23 09:30:00,57.81,57.86,57.7,57.75,37367.0,46.2198,46.2598,46.1319,46.1719,37367.0
2018-02-23 10:00:00,57.77,57.8,57.68,57.73,23324.0,46.1878,46.2118,46.1159,46.1559,23324.0
2018-02-23 10:30:00,57.72,57.84,57.71,57.79,25650.0,46.1479,46.2438,46.1399,46.2038,25650.0
2018-02-23 11:00:00,57.8,57.86,57.76,57.84,32765.0,46.2118,46.2598,46.1798,46.2438,32765.0
2018-02-23 11:30:00,57.85,57.97,57.83,57.94,50533.0,46.2518,46.3477,46.2358,46.3238,50533.0
2018-02-23 12:00:00,57.94,57.98,57.86,57.86,87937.0,46.3238,46.3557,46.2598,46.2598,87937.0
2018-02-23 12:30:00,57.85,57.93,57.85,57.93,31036.0,46.2518,46.3158,46.2518,46.3158,31036.0
2018-02-23 13:00:00,57.92,57.92,57.85,57.9,13488.0,46.3078,46.3078,46.2518,46.2918,13488.0
2018-02-23 13:30:00,57.91,57.93,57.89,57.92,16831.0,46.2998,46.3158,46.2838,46.3078,16831.0
2018-02-23 14:00:00,57.92,57.93,57.86,57.92,36171.0,46.3078,46.3158,46.2598,46.3078,36171.0
2018-02-23 14:30:00,57.91,58.03,57.89,58.0,41913.0,46.2998,46.3957,46.2838,46.3717,41913.0
2018-02-23 15:00:00,58.02,58.12,58.01,58.09,31995.0,46.3877,46.4677,46.3797,46.4437,31995.0
2018-02-23 15:30:00,58.1,58.15,58.06,58.11,65386.0,46.4517,46.4917,46.4197,46.4597,65386.0
2018-02-26 09:30:00,58.31,58.36,58.25,58.27,109551.0,46.6196,46.6596,46.5716,46.5876,109551.0
2018-02-26 10:00:00,58.23,58.26,58.08,58.11,43141.0,46.5556,46.5796,46.4357,46.4597,43141.0
2018-02-26 10:30:00,58.11,58.2,58.05,58.14,25556.0,46.4597,46.5316,46.4117,46.4837,25556.0
2018-02-26 11:00:00,58.13,58.32,58.12,58.3,38547.0,46.4757,46.6276,46.4677,46.6116,38547.0
2018-02-26 11:30:00,58.33,58.33,58.27,58.29,66832.0,46.6356,46.6356,46.5876,46.6036,66832.0
2018-02-26 12:00:00,58.29,58.38,58.26,58.37,25147.0,46.6036,46.6755,46.5796,46.6675,25147.0
2018-02-26 12:30:00,58.36,58.45,58.33,58.44,75584.0,46.6596,46.7315,46.6356,46.7235,75584.0
2018-02-26 13:00:00,58.44,58.46,58.42,58.45,31533.0,46.7235,46.7395,46.7075,46.7315,31533.0
2018-02-26 13:30:00,58.46,58.47,58.43,58.45,27383.0,46.7395,46.7475,46.7155,46.7315,27383.0
2018-02-26 14:00:00,58.46,58.5,58.46,58.47,92572.0,46.7395,46.7715,46.7395,46.7475,92572.0
2018-02-26 14:30:00,58.45,58.49,58.41,58.46,35591.0,46.7315,46.7635,46.6995,46.7395,35591.0
2018-02-26 15:00:00,58.47,58.57,58.45,58.57,32067.0,46.7475,46.8275,46.7315,46.8275,32067.0
2018-02-26 15:30:00,58.56,58.58,58.48,58.57,48732.0,46.8195,46.8354,46.7555,46.8275,48732.0
2018-02-27 09:30:00,58.25,58.25,58.03,58.03,100524.0,46.5716,46.5716,46.3957,46.3957,100524.0
2018-02-27 10:00:00,58.04,58.22,58.0,58.16,43799.0,46.4037,46.5476,46.3717,46.4997,43799.0
2018-02-27 10:30:00,58.16,58.17,57.72,57.83,73040.0,46.4997,46.5076,46.1479,46.2358,73040.0
2018-02-27 11:00:00,57.78,57.94,57.76,57.81,21729.0,46.1958,46.3238,46.1798,46.2198,21729.0
2018-02-27 11:30:00,57.8,57.86,57.7,57.74,19347.0,46.2118,46.2598,46.1319,46.1639,19347.0
2018-02-27 12:00:00,57.71,57.77,57.61,57.7,63715.0,46.1399,46.1878,46.0599,46.1319,63715.0
2018-02-27 12:30:00,57.71,57.92,57.71,57.91,47703.0,46.1399,46.3078,46.1399,46.2998,47703.0
2018-02-27 13:00:00,57.92,57.93,57.85,57.91,19427.0,46.3078,46.3158,46.2518,46.2998,19427.0
2018-02-27 13:30:00,57.91,57.91,57.77,57.81,37028.0,46.2998,46.2998,46.1878,46.2198,37028.0
2018-02-27 14:00:00,57.79,57.79,57.68,57.74,61840.0,46.2038,46.2038,46.1159,46.1639,61840.0
2018-02-27 14:30:00,57.74,57.82,57.65,57.74,127931.0,46.1639,46.2278,46.0919,46.1639,127931.0
2018-02-27 15:00:00,57.71,57.74,57.57,57.63,22028.0,46.1399,46.1639,46.0279,46.0759,22028.0
2018-02-27 15:30:00,57.64,57.68,57.56,57.56,336622.0,46.0839,46.1159,46.0199,46.0199,336622.0
2018-02-28 09:30:00,57.74,57.74,57.52,57.6,54054.0,46.1639,46.1639,45.988,46.0519,54054.0
2018-02-28 10:00:00,57.61,57.61,57.5,57.56,35328.0,46.0599,46.0599,45.972,46.0199,35328.0
2018-02-28 10:30:00,57.55,57.56,57.34,57.35,99552.0,46.0119,46.0199,45.8441,45.852,99552.0
2018-02-28 11:00:00,57.35,57.37,57.22,57.32,46813.0,45.852,45.868,45.7481,45.8281,46813.0
2018-02-28 11:30:00,57.32,57.34,57.23,57.31,37925.0,45.8281,45.8441,45.7561,45.8201,37925.0
2018-02-28 12:00:00,57.32,57.39,57.27,57.31,26781.0,45.8281,45.884,45.7881,45.8201,26781.0
2018-02-28 12:30:00,57.29,57.42,57.25,57.4,34367.0,45.8041,45.908,45.7721,45.892,34367.0
2018-02-28 13:00:00,57.39,57.39,57.32,57.37,13747.0,45.884,45.884,45.8281,45.868,13747.0
2018-02-28 13:30:00,57.38,57.42,57.31,57.42,20101.0,45.876,45.908,45.8201,45.908,20101.0
2018-02-28 14:00:00,57.46,57.48,57.39,57.4,12795.0,45.94,45.956,45.884,45.892,12795.0
2018-02-28 14:30:00,57.37,57.37,57.18,57.19,47830.0,45.868,45.868,45.7161,45.7241,47830.0
2018-02-28 15:00:00,57.2,57.23,57.05,57.09,45298.0,45.7321,45.7561,45.6122,45.6442,45298.0
2018-02-28 15:30:00,57.09,57.16,56.91,56.91,123085.0,45.6442,45.7001,45.5003,45.5003,123085.0
2018-03-01 09:30:00,56.89,56.89,56.47,56.56,93524.0,45.4843,45.4843,45.1485,45.2204,93524.0
2018-03-01 10:00:00,56.48,56.79,56.45,56.79,134180.0,45.1565,45.4043,45.1325,45.4043,134180.0
2018-03-01 10:30:00,56.81,57.0,56.67,56.68,39805.0,45.4203,45.5722,45.3084,45.3164,39805.0
2018-03-01 11:00:00,56.71,56.75,56.59,56.61,37846.0,45.3404,45.3723,45.2444,45.2604,37846.0
2018-03-01 11:30:00,56.65,56.92,56.61,56.84,18215.0,45.2924,45.5083,45.2604,45.4443,18215.0
2018-03-01 12:00:00,56.84,56.84,56.57,56.61,13828.0,45.4443,45.4443,45.2284,45.2604,13828.0
2018-03-01 12:30:00,56.63,56.67,56.49,56.57,43918.0,45.2764,45.3084,45.1645,45.2284,43918.0
2018-03-01 13:00:00,56.5,56.5,56.3,56.46,39291.0,45.1725,45.1725,45.0126,45.1405,39291.0
2018-03-01 13:30:00,56.42,56.45,56.09,56.11,45767.0,45.1085,45.1325,44.8447,44.8607,45767.0
2018-03-01 14:00:00,56.09,56.2,55.92,56.2,158082.0,44.8447,44.9326,44.7087,44.9326,158082.0
2018-03-01 14:30:00,56.21,56.25,56.06,56.23,57101.0,44.9406,44.9726,44.8207,44.9566,57101.0
2018-03-01 15:00:00,56.19,56.49,56.13,56.4,52886.0,44.9246,45.1645,44.8766,45.0925,52886.0
2018-03-01 15:30:00,56.42,56.44,56.17,56.32,98110.0,45.1085,45.1245,44.9086,45.0285,98110.0
2018-03-02 09:30:00,55.92,56.04,55.76,55.89,84512.0,44.7087,44.8047,44.5808,44.6848,84512.0
2018-03-02 10:00:00,55.96,56.04,55.85,55.87,120216.0,44.7407,44.8047,44.6528,44.6688,120216.0
2018-03-02 10:30:00,55.87,56.06,55.87,55.94,42532.0,44.6688,44.8207,44.6688,44.7247,42532.0
2018-03-02 11:00:00,55.9,55.97,55.76,55.97,35975.0,44.6928,44.7487,44.5808,44.7487,35975.0
2018-03-02 11:30:00,55.95,56.21,55.9,56.2,31496.0,44.7327,44.9406,44.6928,44.9326,31496.0
2018-03-02 12:00:00,56.16,56.25,56.11,56.22,30652.0,44.9006,44.9726,44.8607,44.9486,30652.0
2018-03-02 12:30:00,56.23,56.37,56.16,56.34,22863.0,44.9566,45.0685,44.9006,45.0445,22863.0
2018-03-02 13:00:00,56.32,56.32,56.14,56.16,41539.0,45.0285,45.0285,44.8846,44.9006,41539.0
2018-03-02 13:30:00,56.16,56.24,56.07,56.16,20716.0,44.9006,44.9646,44.8287,44.9006,20716.0
2018-03-02 14:00:00,56.13,56.31,56.13,56.22,179987.0,44.8766,45.0206,44.8766,44.9486,179987.0
2018-03-02 14:30:00,56.23,56.34,56.19,56.24,56424.0,44.9566,45.0445,44.9246,44.9646,56424.0
2018-03-02 15:00:00,56.23,56.28,56.12,56.27,35915.0,44.9566,44.9966,44.8686,44.9886,35915.0
2018-03-02 15:30:00,56.29,56.49,56.28,56.47,74437.0,45.0046,45.1645,44.9966,45.1485,74437.0
2018-03-05 09:30:00,56.19,56.19,56.04,56.09,87085.0,44.9246,44.9246,44.8047,44.8447,87085.0
2018-03-05 10:00:00,56.11,56.16,56.03,56.15,24716.0,44.8607,44.9006,44.7967,44.8926,24716.0
2018-03-05 10:30:00,56.16,56.37,56.12,56.37,43447.0,44.9006,45.0685,44.8686,45.0685,43447.0
2018-03-05 11:00:00,56.37,56.65,56.36,56.61,80497.0,45.0685,45.2924,45.0605,45.2604,80497.0
2018-03-05 11:30:00,56.62,56.69,56.54,56.64,40374.0,45.2684,45.3244,45.2044,45.2844,40374.0
2018-03-05 12:00:00,56.64,56.7,56.56,56.6,26125.0,45.2844,45.3324,45.2204,45.2524,26125.0
2018-03-05 12:30:00,56.6,56.67,56.54,56.66,38702.0,45.2524,45.3084,45.2044,45.3004,38702.0
2018-03-05 13:00:00,56.68,56.72,56.64,56.65,22883.0,45.3164,45.3484,45.2844,45.2924,22883.0
2018-03-05 13:30:00,56.65,56.67,56.61,56.63,16853.0,45.2924,45.3084,45.2604,45.2764,16853.0
2018-03-05 14:00:00,56.64,56.67,56.52,56.61,124603.0,45.2844,45.3084,45.1885,45.2604,124603.0
2018-03-05 14:30:00,56.61,56.74,56.58,56.74,49858.0,45.2604,45.3643,45.2364,45.3643,49858.0
2018-03-05 15:00:00,56.73,56.75,56.67,56.68,30691.0,45.3563,45.3723,45.3084,45.3164,30691.0
2018-03-05 15:30:00,56.67,56.77,56.65,56.73,27763.0,45.3084,45.3883,45.2924,45.3563,27763.0
2018-03-06 09:30:00,57.29,57.29,57.1,57.2,50174.0,45.8041,45.8041,45.6522,45.7321,50174.0
2018-03-06 10:00:00,57.2,57.28,57.05,57.25,26095.0,45.7321,45.7961,45.6122,45.7721,26095.0
2018-03-06 10:30:00,57.27,57.3,57.03,57.04,30124.0,45.7881,45.8121,45.5962,45.6042,30124.0
2018-03-06 11:00:00,57.03,57.17,56.99,57.0,32483.0,45.5962,45.7081,45.5642,45.5722,32483.0
2018-03-06 11:30:00,57.01,57.14,56.95,57.14,17580.0,45.5802,45.6841,45.5322,45.6841,17580.0
2018-03-06 12:00:00,57.12,57.12,57.0,57.02,25311.0,45.6682,45.6682,45.5722,45.5882,25311.0
2018-03-06 12:30:00,57.0,57.18,56.99,57.17,20869.0,45.5722,45.7161,45.5642,45.7081,20869.0
2018-03-06 13:00:00,57.18,57.25,57.17,57.24,29069.0,45.7161,45.7721,45.7081,45.7641,29069.0
2018-03-06 13:30:00,57.24,57.26,57.11,57.15,53777.0,45.7641,45.7801,45.6602,45.6921,53777.0
2018-03-06 14:00:00,57.14,57.18,57.1,57.12,55602.0,45.6841,45.7161,45.6522,45.6682,55602.0
2018-03-06 14:30:00,57.11,57.23,57.11,57.16,55157.0,45.6602,45.7561,45.6602,45.7001,55157.0
2018-03-06 15:00:00,57.16,57.19,57.09,57.16,81888.0,45.7001,45.7241,45.6442,45.7001,81888.0
2018-03-06 15:30:00,57.16,57.2,57.11,57.14,50002.0,45.7001,45.7321,45.6602,45.6841,50002.0
2018-03-07 09:30:00,56.82,57.02,56.72,56.85,62332.0,45.4283,45.5882,45.3484,45.4523,62332.0
2018-03-07 10:00:00,56.81,56.9,56.79,56.85,25253.0,45.4203,45.4923,45.4043,45.4523,25253.0
2018-03-07 10:30:00,56.87,57.03,56.87,57.0,84691.0,45.4683,45.5962,45.4683,45.5722,84691.0
2018-03-07 11:00:00,57.02,57.04,56.81,56.87,29502.0,45.5882,45.6042,45.4203,45.4683,29502.0
2018-03-07 11:30:00,56.88,56.94,56.74,56.74,29200.0,45.4763,45.5242,45.3643,45.3643,29200.0
2018-03-07 12:00:00,56.76,56.76,56.63,56.69,30011.0,45.3803,45.3803,45.2764,45.3244,30011.0
2018-03-07 12:30:00,56.7,56.79,56.67,56.77,22636.0,45.3324,45.4043,45.3084,45.3883,22636.0
2018-03-07 13:00:00,56.75,56.81,56.65,56.81,43795.0,45.3723,45.4203,45.2924,45.4203,43795.0
2018-03-07 13:30:00,56.84,56.85,56.77,56.81,20749.0,45.4443,45.4523,45.3883,45.4203,20749.0
2018-03-07 14:00:00,56.79,56.9,56.79,56.85,20470.0,45.4043,45.4923,45.4043,45.4523,20470.0
2018-03-07 14:30:00,56.85,56.97,56.85,56.92,52220.0,45.4523,45.5482,45.4523,45.5083,52220.0
2018-03-07 15:00:00,56.92,57.04,56.92,57.0,47843.0,45.5083,45.6042,45.5083,45.5722,47843.0
2018-03-07 15:30:00,57.03,57.12,57.02,57.08,70076.0,45.5962,45.6682,45.5882,45.6362,70076.0
2018-03-08 09:30:00,57.26,57.3,57.13,57.13,58536.0,45.7801,45.8121,45.6762,45.6762,58536.0
2018-03-08 10:00:00,57.13,57.22,57.06,57.17,20677.0,45.6762,45.7481,45.6202,45.7081,20677.0
2018-03-08 10:30:00,57.15,57.18,57.04,57.08,15175.0,45.6921,45.7161,45.6042,45.6362,15175.0
2018-03-08 11:00:00,57.07,57.22,57.05,57.18,22910.0,45.6282,45.7481,45.6122,45.7161,22910.0
2018-03-08 11:30:00,57.17,57.18,57.02,57.08,42066.0,45.7081,45.7161,45.5882,45.6362,42066.0
2018-03-08 12:00:00,57.09,57.12,57.0,57.06,23475.0,45.6442,45.6682,45.5722,45.6202,23475.0
2018-03-08 12:30:00,57.07,57.07,57.01,57.06,14422.0,45.6282,45.6282,45.5802,45.6202,14422.0
2018-03-08 13:00:00,57.07,57.1,56.98,57.01,36054.0,45.6282,45.6522,45.5562,45.5802,36054.0
2018-03-08 13:30:00,57.01,57.04,56.96,57.04,12109.0,45.5802,45.6042,45.5402,45.6042,12109.0
2018-03-08 14:00:00,57.03,57.04,56.97,57.04,29604.0,45.5962,45.6042,45.5482,45.6042,29604.0
2018-03-08 14:30:00,57.04,57.15,57.0,57.13,81928.0,45.6042,45.6921,45.5722,45.6762,81928.0
2018-03-08 15:00:00,57.14,57.22,57.14,57.21,29253.0,45.6841,45.7481,45.6841,45.7401,29253.0
2018-03-08 15:30:00,57.2,57.2,57.06,57.18,59252.0,45.7321,45.7321,45.6202,45.7161,59252.0
2018-03-09 09:30:00,57.43,57.45,57.29,57.42,107787.0,45.916,45.932,45.8041,45.908,107787.0
2018-03-09 10:00:00,57.43,57.51,57.4,57.44,38932.0,45.916,45.98,45.892,45.924,38932.0
2018-03-09 10:30:00,57.46,57.59,57.45,57.53,38566.0,45.94,46.0439,45.932,45.996,38566.0
2018-03-09 11:00:00,57.53,57.6,57.5,57.59,53917.0,45.996,46.0519,45.972,46.0439,53917.0
2018-03-09 11:30:00,57.6,57.65,57.58,57.61,102199.0,46.0519,46.0919,46.0359,46.0599,102199.0
2018-03-09 12:00:00,57.64,57.69,57.64,57.65,8772.0,46.0839,46.1239,46.0839,46.0919,8772.0
2018-03-09 12:30:00,57.66,57.69,57.6,57.61,14036.0,46.0999,46.1239,46.0519,46.0599,14036.0
2018-03-09 13:00:00,57.6,57.65,57.6,57.63,22499.0,46.0519,46.0919,46.0519,46.0759,22499.0
2018-03-09 13:30:00,57.64,57.65,57.61,57.63,55482.0,46.0839,46.0919,46.0599,46.0759,55482.0
2018-03-09 14:00:00,57.64,57.71,57.63,57.67,30790.0,46.0839,46.1399,46.0759,46.1079,30790.0
2018-03-09 14:30:00,57.68,57.7,57.65,57.69,22371.0,46.1159,46.1319,46.0919,46.1239,22371.0
2018-03-09 15:00:00,57.69,57.7,57.64,57.66,53079.0,46.1239,46.1319,46.0839,46.0999,53079.0
2018-03-09 15:30:00,57.66,57.75,57.65,57.75,51115.0,46.0999,46.1719,46.0919,46.1719,51115.0
2018-03-12 09:30:00,57.82,57.94,57.75,57.86,132857.0,46.2278,46.3238,46.1719,46.2598,132857.0
2018-03-12 10:00:00,57.88,57.91,57.83,57.86,86303.0,46.2758,46.2998,46.2358,46.2598,86303.0
2018-03-12 10:30:00,57.85,57.89,57.8,57.81,24959.0,46.2518,46.2838,46.2118,46.2198,24959.0
2018-03-12 11:00:00,57.82,57.85,57.67,57.68,26901.0,46.2278,46.2518,46.1079,46.1159,26901.0
2018-03-12 11:30:00,57.69,57.81,57.67,57.78,62045.0,46.1239,46.2198,46.1079,46.1958,62045.0
2018-03-12 12:00:00,57.79,57.84,57.76,57.81,102481.0,46.2038,46.2438,46.1798,46.2198,102481.0
2018-03-12 12:30:00,57.8,57.82,57.77,57.78,15442.0,46.2118,46.2278,46.1878,46.1958,15442.0
2018-03-12 13:00:00,57.78,57.83,57.77,57.82,16244.0,46.1958,46.2358,46.1878,46.2278,16244.0
2018-03-12 13:30:00,57.81,57.83,57.79,57.79,27717.0,46.2198,46.2358,46.2038,46.2038,27717.0
2018-03-12 14:00:00,57.78,57.82,57.75,57.79,24018.0,46.1958,46.2278,46.1719,46.2038,24018.0
2018-03-12 14:30:00,57.8,57.82,57.76,57.79,35050.0,46.2118,46.2278,46.1798,46.2038,35050.0
2018-03-12 15:00:00,57.78,57.85,57.77,57.83,15661.0,46.1958,46.2518,46.1878,46.2358,15661.0
2018-03-12 15:30:00,57.83,57.9,57.83,57.83,61158.0,46.2358,46.2918,46.2358,46.2358,61158.0
2018-03-13 09:30:00,58.07,58.1,58.0,58.03,119288.0,46.4277,46.4517,46.3717,46.3957,119288.0
2018-03-13 10:00:00,58.02,58.03,57.96,57.96,33474.0,46.3877,46.3957,46.3397,46.3397,33474.0
2018-03-13 10:30:00,57.95,57.95,57.88,57.9,31701.0,46.3318,46.3318,46.2758,46.2918,31701.0
2018-03-13 11:00:00,57.88,57.89,57.77,57.8,74374.0,46.2758,46.2838,46.1878,46.2118,74374.0
2018-03-13 11:30:00,57.83,57.83,57.73,57.74,23533.0,46.2358,46.2358,46.1559,46.1639,23533.0
2018-03-13 12:00:00,57.72,57.72,57.57,57.6,206877.0,46.1479,46.1479,46.0279,46.0519,206877.0
2018-03-13 12:30:00,57.61,57.72,57.61,57.68,20337.0,46.0599,46.1479,46.0599,46.1159,20337.0
2018-03-13 13:00:00,57.66,57.7,57.6,57.61,19447.0,46.0999,46.1319,46.0519,46.0599,19447.0
2018-03-13 13:30:00,57.62,57.65,57.47,57.5,15899.0,46.0679,46.0919,45.948,45.972,15899.0
2018-03-13 14:00:00,57.5,57.52,57.45,57.5,12599.0,45.972,45.988,45.932,45.972,12599.0
2018-03-13 14:30:00,57.52,57.57,57.43,57.49,21028.0,45.988,46.0279,45.916,45.964,21028.0
2018-03-13 15:00:00,57.5,57.51,57.35,57.4,18466.0,45.972,45.98,45.852,45.892,18466.0
2018-03-13 15:30:00,57.41,57.43,57.31,57.43,70381.0,45.9,45.916,45.8201,45.916,70381.0
2018-03-14 09:30:00,57.89,57.92,57.72,57.72,35786.0,46.2838,46.3078,46.1479,46.1479,35786.0
2018-03-14 10:00:00,57.71,57.78,57.57,57.64,71368.0,46.1399,46.1958,46.0279,46.0839,71368.0
2018-03-14 10:30:00,57.63,57.69,57.59,57.59,13428.0,46.0759,46.1239,46.0439,46.0439,13428.0
2018-03-14 11:00:00,57.6,57.61,57.43,57.52,20190.0,46.0519,46.0599,45.916,45.988,20190.0
2018-03-14 11:30:00,57.53,57.55,57.37,57.42,63247.0,45.996,46.0119,45.868,45.908,63247.0
2018-03-14 12:00:00,57.44,57.55,57.39,57.5,12427.0,45.924,46.0119,45.884,45.972,12427.0
2018-03-14 12:30:00,57.51,57.6,57.5,57.51,11884.0,45.98,46.0519,45.972,45.98,11884.0
2018-03-14 13:00:00,57.51,57.55,57.45,57.55,19574.0,45.98,46.0119,45.932,46.0119,19574.0
2018-03-14 13:30:00,57.53,57.69,57.53,57.65,22954.0,45.996,46.1239,45.996,46.0919,22954.0
2018-03-14 14:00:00,57.66,57.67,57.58,57.61,27795.0,46.0999,46.1079,46.0359,46.0599,27795.0
2018-03-14 14:30:00,57.65,57.66,57.47,57.58,45408.0,46.0919,46.0999,45.948,46.0359,45408.0
2018-03-14 15:00:00,57.58,57.59,57.48,57.55,44335.0,46.0359,46.0439,45.956,46.0119,44335.0
2018-03-14 15:30:00,57.54,57.59,57.52,57.58,69288.0,46.004,46.0439,45.988,46.0359,69288.0
2018-03-15 09:30:00,57.61,57.62,57.46,57.52,50631.0,46.0599,46.0679,45.94,45.988,50631.0
2018-03-15 10:00:00,57.54,57.61,57.5,57.56,15721.0,46.004,46.0599,45.972,46.0199,15721.0
2018-03-15 10:30:00,57.6,57.66,57.56,57.65,89111.0,46.0519,46.0999,46.0199,46.0919,89111.0
2018-03-15 11:00:00,57.65,57.78,57.65,57.73,27533.0,46.0919,46.1958,46.0919,46.1559,27533.0
2018-03-15 11:30:00,57.72,57.73,57.59,57.62,18906.0,46.1479,46.1559,46.0439,46.0679,18906.0
2018-03-15 12:00:00,57.63,57.66,57.59,57.63,62364.0,46.0759,46.0999,46.0439,46.0759,62364.0
2018-03-15 12:30:00,57.59,57.59,57.52,57.55,11200.0,46.0439,46.0439,45.988,46.0119,11200.0
2018-03-15 13:00:00,57.54,57.56,57.5,57.54,18152.0,46.004,46.0199,45.972,46.004,18152.0
2018-03-15 13:30:00,57.55,57.55,57.43,57.44,80134.0,46.0119,46.0119,45.916,45.924,80134.0
2018-03-15 14:00:00,57.42,57.46,57.41,57.44,32525.0,45.908,45.94,45.9,45.924,32525.0
2018-03-15 14:30:00,57.43,57.45,57.38,57.44,26465.0,45.916,45.932,45.876,45.924,26465.0
2018-03-15 15:00:00,57.45,57.5,57.42,57.5,21798.0,45.932,45.972,45.908,45.972,21798.0
2018-03-15 15:30:00,57.5,57.54,57.48,57.5,65516.0,45.972,46.004,45.956,45.972,65516.0
2018-03-16 09:30:00,57.41,57.49,57.35,57.45,39558.0,45.9,45.964,45.852,45.932,39558.0
2018-03-16 10:00:00,57.48,57.51,57.43,57.5,23833.0,45.956,45.98,45.916,45.972,23833.0
2018-03-16 10:30:00,57.53,57.57,57.48,57.5,13980.0,45.996,46.0279,45.956,45.972,13980.0
2018-03-16 11:00:00,57.49,57.51,57.41,57.49,17299.0,45.964,45.98,45.9,45.964,17299.0
2018-03-16 11:30:00,57.48,57.51,57.44,57.44,68108.0,45.956,45.98,45.924,45.924,68108.0
2018-03-16 12:00:00,57.44,57.5,57.43,57.47,73774.0,45.924,45.972,45.916,45.948,73774.0
2018-03-16 12:30:00,57.46,57.5,57.41,57.48,14276.0,45.94,45.972,45.9,45.956,14276.0
2018-03-16 13:00:00,57.48,57.48,57.36,57.36,12356.0,45.956,45.956,45.86,45.86,12356.0
2018-03-16 13:30:00,57.37,57.4,57.33,57.37,23267.0,45.868,45.892,45.8361,45.868,23267.0
2018-03-16 14:00:00,57.38,57.41,57.35,57.39,15009.0,45.876,45.9,45.852,45.884,15009.0
2018-03-16 14:30:00,57.4,57.43,57.38,57.42,42547.0,45.892,45.916,45.876,45.908,42547.0
2018-03-16 15:00:00,57.42,57.43,57.39,57.43,12180.0,45.908,45.916,45.884,45.916,12180.0
2018-03-16 15:30:00,57.44,57.47,57.38,57.38,38944.0,45.924,45.948,45.876,45.876,38944.0
2018-03-19 09:30:00,57.17,57.19,57.07,57.16,84600.0,45.7081,45.7241,45.6282,45.7001,84600.0
2018-03-19 10:00:00,57.16,57.16,57.04,57.14,25192.0,45.7001,45.7001,45.6042,45.6841,25192.0
2018-03-19 10:30:00,57.13,57.15,56.97,57.02,36916.0,45.6762,45.6921,45.5482,45.5882,36916.0
2018-03-19 11:00:00,57.03,57.05,56.95,57.0,42184.0,45.5962,45.6122,45.5322,45.5722,42184.0
2018-03-19 11:30:00,57.0,57.0,56.83,56.83,18243.0,45.5722,45.5722,45.4363,45.4363,18243.0
2018-03-19 12:00:00,56.85,56.91,56.78,56.82,57663.0,45.4523,45.5003,45.3963,45.4283,57663.0
2018-03-19 12:30:00,56.87,56.88,56.73,56.79,14513.0,45.4683,45.4763,45.3563,45.4043,14513.0
2018-03-19 13:00:00,56.79,56.8,56.67,56.69,39682.0,45.4043,45.4123,45.3084,45.3244,39682.0
2018-03-19 13:30:00,56.69,56.83,56.68,56.79,54348.0,45.3244,45.4363,45.3164,45.4043,54348.0
2018-03-19 14:00:00,56.83,56.86,56.7,56.75,104950.0,45.4363,45.4603,45.3324,45.3723,104950.0
2018-03-19 14:30:00,56.74,56.81,56.64,56.79,42958.0,45.3643,45.4203,45.2844,45.4043,42958.0
2018-03-19 15:00:00,56.78,56.87,56.7,56.79,55348.0,45.3963,45.4683,45.3324,45.4043,55348.0
2018-03-19 15:30:00,56.79,56.93,56.78,56.9,72655.0,45.4043,45.5163,45.3963,45.4923,72655.0
2018-03-20 09:30:00,57.04,57.1,56.97,56.97,42176.0,45.6042,45.6522,45.5482,45.5482,42176.0
2018-03-20 10:00:00,56.96,57.01,56.91,57.01,45528.0,45.5402,45.5802,45.5003,45.5802,45528.0
2018-03-20 10:30:00,57.03,57.08,57.02,57.06,41847.0,45.5962,45.6362,45.5882,45.6202,41847.0
2018-03-20 11:00:00,57.08,57.14,57.04,57.14,52565.0,45.6362,45.6841,45.6042,45.6841,52565.0
2018-03-20 11:30:00,57.14,57.15,56.99,57.02,16065.0,45.6841,45.6921,45.5642,45.5882,16065.0
2018-03-20 12:00:00,57.05,57.12,57.0,57.11,16010.0,45.6122,45.6682,45.5722,45.6602,16010.0
2018-03-20 12:30:00,57.08,57.1,56.99,57.0,40067.0,45.6362,45.6522,45.5642,45.5722,40067.0
2018-03-20 13:00:00,57.03,57.05,57.01,57.04,11886.0,45.5962,45.6122,45.5802,45.6042,11886.0
2018-03-20 13:30:00,57.03,57.05,57.0,57.02,10216.0,45.5962,45.6122,45.5722,45.5882,10216.0
2018-03-20 14:00:00,57.01,57.05,57.0,57.04,88769.0,45.5802,45.6122,45.5722,45.6042,88769.0
2018-03-20 14:30:00,57.08,57.14,57.06,57.1,38501.0,45.6362,45.6841,45.6202,45.6522,38501.0
2018-03-20 15:00:00,57.1,57.15,57.09,57.12,26113.0,45.6522,45.6921,45.6442,45.6682,26113.0
2018-03-20 15:30:00,57.12,57.13,57.06,57.07,45633.0,45.6682,45.6762,45.6202,45.6282,45633.0
2018-03-21 09:30:00,57.0,57.02,56.96,56.99,42765.0,45.5722,45.5882,45.5402,45.5642,42765.0
2018-03-21 10:00:00,56.97,57.0,56.94,56.94,42652.0,45.5482,45.5722,45.5242,45.5242,42652.0
2018-03-21 10:30:00,56.97,57.05,56.95,57.02,45655.0,45.5482,45.6122,45.5322,45.5882,45655.0
2018-03-21 11:00:00,57.01,57.07,56.95,57.06,52220.0,45.5802,45.6282,45.5322,45.6202,52220.0
2018-03-21 11:30:00,57.08,57.18,57.07,57.16,30957.0,45.6362,45.7161,45.6282,45.7001,30957.0
2018-03-21 12:00:00,57.12,57.15,57.12,57.13,18655.0,45.6682,45.6921,45.6682,45.6762,18655.0
2018-03-21 12:30:00,57.11,57.17,57.1,57.16,44719.0,45.6602,45.7081,45.6522,45.7001,44719.0
2018-03-21 13:00:00,57.17,57.18,57.07,57.11,47250.0,45.7081,45.7161,45.6282,45.6602,47250.0
2018-03-21 13:30:00,57.11,57.21,57.08,57.2,37617.0,45.6602,45.7401,45.6362,45.7321,37617.0
2018-03-21 14:00:00,57.18,57.45,57.08,57.2,37818.0,45.7161,45.932,45.6362,45.7321,37818.0
2018-03-21 14:30:00,57.2,57.2,57.02,57.17,53297.0,45.7321,45.7321,45.5882,45.7081,53297.0
2018-03-21 15:00:00,57.17,57.39,57.15,57.25,29939.0,45.7081,45.884,45.6921,45.7721,29939.0
2018-03-21 15:30:00,57.26,57.36,57.22,57.23,40294.0,45.7801,45.86,45.7481,45.7561,40294.0
2018-03-22 09:30:00,56.53,56.6,56.38,56.51,86052.0,45.1964,45.2524,45.0765,45.1805,86052.0
2018-03-22 10:00:00,56.49,56.62,56.47,56.5,25586.0,45.1645,45.2684,45.1485,45.1725,25586.0
2018-03-22 10:30:00,56.47,56.47,56.25,56.28,97285.0,45.1485,45.1485,44.9726,44.9966,97285.0
2018-03-22 11:00:00,56.3,56.36,56.2,56.24,36244.0,45.0126,45.0605,44.9326,44.9646,36244.0
2018-03-22 11:30:00,56.23,56.27,56.08,56.14,56443.0,44.9566,44.9886,44.8367,44.8846,56443.0
2018-03-22 12:00:00,56.14,56.38,56.09,56.37,40652.0,44.8846,45.0765,44.8447,45.0685,40652.0
2018-03-22 12:30:00,56.43,56.5,56.34,56.37,53348.0,45.1165,45.1725,45.0445,45.0685,53348.0
2018-03-22 13:00:00,56.36,56.45,56.25,56.45,143058.0,45.0605,45.1325,44.9726,45.1325,143058.0
2018-03-22 13:30:00,56.5,56.56,56.45,56.48,35999.0,45.1725,45.2204,45.1325,45.1565,35999.0
2018-03-22 14:00:00,56.48,56.5,56.31,56.33,29725.0,45.1565,45.1725,45.0206,45.0365,29725.0
2018-03-22 14:30:00,56.31,56.4,56.26,56.27,153939.0,45.0206,45.0925,44.9806,44.9886,153939.0
2018-03-22 15:00:00,56.27,56.37,56.17,56.19,93288.0,44.9886,45.0685,44.9086,44.9246,93288.0
2018-03-22 15:30:00,56.17,56.18,55.99,56.0,180074.0,44.9086,44.9166,44.7647,44.7727,180074.0
2018-03-23 09:30:00,56.13,56.28,55.96,56.06,127594.0,44.8766,44.9966,44.7407,44.8207,127594.0
2018-03-23 10:00:00,56.09,56.2,56.02,56.1,77093.0,44.8447,44.9326,44.7887,44.8527,77093.0
2018-03-23 10:30:00,56.11,56.16,56.05,56.15,24721.0,44.8607,44.9006,44.8127,44.8926,24721.0
2018-03-23 11:00:00,56.16,56.17,56.0,56.03,36316.0,44.9006,44.9086,44.7727,44.7967,36316.0
2018-03-23 11:30:00,56.04,56.04,55.76,55.77,210809.0,44.8047,44.8047,44.5808,44.5888,210809.0
2018-03-23 12:00:00,55.77,55.98,55.77,55.98,47940.0,44.5888,44.7567,44.5888,44.7567,47940.0
2018-03-23 12:30:00,55.96,55.96,55.77,55.8,25701.0,44.7407,44.7407,44.5888,44.6128,25701.0
2018-03-23 13:00:00,55.86,56.02,55.84,55.97,22308.0,44.6608,44.7887,44.6448,44.7487,22308.0
2018-03-23 13:30:00,56.04,56.1,55.93,56.07,42637.0,44.8047,44.8527,44.7167,44.8287,42637.0
2018-03-23 14:00:00,56.08,56.1,55.86,55.91,29747.0,44.8367,44.8527,44.6608,44.7007,29747.0
2018-03-23 14:30:00,55.91,55.91,55.61,55.61,76998.0,44.7007,44.7007,44.4609,44.4609,76998.0
2018-03-23 15:00:00,55.61,55.69,55.47,55.58,112554.0,44.4609,44.5249,44.349,44.4369,112554.0
2018-03-23 15:30:00,55.51,55.56,55.32,55.33,123118.0,44.3809,44.4209,44.229,44.237,123118.0
2018-03-26 09:30:00,56.14,56.24,56.03,56.1,103709.0,44.9981,45.0782,44.9099,44.966,103709.0
2018-03-26 10:00:00,56.08,56.12,55.88,55.88,44118.0,44.95,44.9821,44.7897,44.7897,44118.0
2018-03-26 10:30:00,55.89,55.96,55.75,55.81,22263.0,44.7977,44.8538,44.6855,44.7336,22263.0
2018-03-26 11:00:00,55.81,55.85,55.58,55.7,35384.0,44.7336,44.7656,44.5492,44.6454,35384.0
2018-03-26 11:30:00,55.71,55.84,55.68,55.8,12499.0,44.6534,44.7576,44.6294,44.7256,12499.0
2018-03-26 12:00:00,55.78,55.94,55.72,55.92,22772.0,44.7095,44.8378,44.6614,44.8217,22772.0
2018-03-26 12:30:00,55.9,55.99,55.81,55.88,103688.0,44.8057,44.8779,44.7336,44.7897,103688.0
2018-03-26 13:00:00,55.85,56.01,55.85,55.95,118018.0,44.7656,44.8939,44.7656,44.8458,118018.0
2018-03-26 13:30:00,55.94,56.0,55.89,55.95,32441.0,44.8378,44.8859,44.7977,44.8458,32441.0
2018-03-26 14:00:00,55.97,56.16,55.96,56.14,26466.0,44.8618,45.0141,44.8538,44.9981,26466.0
2018-03-26 14:30:00,56.17,56.2,56.1,56.13,43354.0,45.0221,45.0462,44.966,44.9901,43354.0
2018-03-26 15:00:00,56.17,56.27,56.16,56.27,35958.0,45.0221,45.1023,45.0141,45.1023,35958.0
2018-03-26 15:30:00,56.3,56.34,56.25,56.32,44169.0,45.1263,45.1584,45.0863,45.1424,44169.0
2018-03-27 09:30:00,56.55,56.61,56.3,56.38,47563.0,45.3267,45.3748,45.1263,45.1905,47563.0
2018-03-27 10:00:00,56.39,56.46,56.3,56.35,50315.0,45.1985,45.2546,45.1263,45.1664,50315.0
2018-03-27 10:30:00,56.34,56.38,56.24,56.3,93947.0,45.1584,45.1905,45.0782,45.1263,93947.0
2018-03-27 11:00:00,56.3,56.39,56.22,56.38,25700.0,45.1263,45.1985,45.0622,45.1905,25700.0
2018-03-27 11:30:00,56.42,56.58,56.41,56.55,22630.0,45.2225,45.3508,45.2145,45.3267,22630.0
2018-03-27 12:00:00,56.53,56.58,56.46,56.48,26391.0,45.3107,45.3508,45.2546,45.2706,26391.0
2018-03-27 12:30:00,56.46,56.54,56.4,56.5,22935.0,45.2546,45.3187,45.2065,45.2866,22935.0
2018-03-27 13:00:00,56.54,56.58,56.43,56.44,22339.0,45.3187,45.3508,45.2305,45.2385,22339.0
2018-03-27 13:30:00,56.44,56.46,56.28,56.34,24294.0,45.2385,45.2546,45.1103,45.1584,24294.0
2018-03-27 14:00:00,56.33,56.37,56.21,56.22,49943.0,45.1504,45.1824,45.0542,45.0622,49943.0
2018-03-27 14:30:00,56.19,56.3,56.12,56.12,105926.0,45.0382,45.1263,44.9821,44.9821,105926.0
2018-03-27 15:00:00,56.11,56.11,55.82,55.82,49287.0,44.974,44.974,44.7416,44.7416,49287.0
2018-03-27 15:30:00,55.8,55.82,55.59,55.74,155160.0,44.7256,44.7416,44.5572,44.6775,155160.0
2018-03-28 09:30:00,55.98,56.03,55.69,55.95,52341.0,44.8698,44.9099,44.6374,44.8458,52341.0
2018-03-28 10:00:00,55.95,56.04,55.85,55.92,43668.0,44.8458,44.9179,44.7656,44.8217,43668.0
2018-03-28 10:30:00,55.92,55.96,55.68,55.83,36796.0,44.8217,44.8538,44.6294,44.7496,36796.0
2018-03-28 11:00:00,55.87,55.99,55.84,55.92,25794.0,44.7817,44.8779,44.7576,44.8217,25794.0
2018-03-28 11:30:00,55.92,56.09,55.85,56.04,250795.0,44.8217,44.958,44.7656,44.9179,250795.0
2018-03-28 12:00:00,56.06,56.28,56.0,56.2,26468.0,44.934,45.1103,44.8859,45.0462,26468.0
2018-03-28 12:30:00,56.16,56.24,56.01,56.03,62463.0,45.0141,45.0782,44.8939,44.9099,62463.0
2018-03-28 13:00:00,56.02,56.13,55.93,56.08,16588.0,44.9019,44.9901,44.8298,44.95,16588.0
2018-03-28 13:30:00,56.05,56.18,55.98,56.09,17013.0,44.9259,45.0301,44.8698,44.958,17013.0
2018-03-28 14:00:00,56.08,56.09,55.96,55.98,78790.0,44.95,44.958,44.8538,44.8698,78790.0
2018-03-28 14:30:00,55.95,56.11,55.94,55.98,43103.0,44.8458,44.974,44.8378,44.8698,43103.0
2018-03-28 15:00:00,55.97,56.02,55.83,55.97,98862.0,44.8618,44.9019,44.7496,44.8618,98862.0
2018-03-28 15:30:00,55.95,56.06,55.91,55.92,45219.0,44.8458,44.934,44.8137,44.8217,45219.0
2018-03-29 09:30:00,56.3,56.36,56.19,56.21,83641.0,45.1263,45.1744,45.0382,45.0542,83641.0
2018-03-29 10:00:00,56.23,56.34,56.17,56.32,42333.0,45.0702,45.1584,45.0221,45.1424,42333.0
2018-03-29 10:30:00,56.33,56.48,56.33,56.44,15056.0,45.1504,45.2706,45.1504,45.2385,15056.0
2018-03-29 11:00:00,56.45,56.5,56.34,56.36,53631.0,45.2466,45.2866,45.1584,45.1744,53631.0
2018-03-29 11:30:00,56.33,56.36,56.25,56.36,25339.0,45.1504,45.1744,45.0863,45.1744,25339.0
2018-03-29 12:00:00,56.36,56.39,56.26,56.38,64143.0,45.1744,45.1985,45.0943,45.1905,64143.0
2018-03-29 12:30:00,56.39,56.44,56.35,56.43,23151.0,45.1985,45.2385,45.1664,45.2305,23151.0
2018-03-29 13:00:00,56.44,56.46,56.36,56.44,11959.0,45.2385,45.2546,45.1744,45.2385,11959.0
2018-03-29 13:30:00,56.46,56.59,56.46,56.57,15376.0,45.2546,45.3588,45.2546,45.3427,15376.0
2018-03-29 14:00:00,56.54,56.65,56.52,56.6,164799.0,45.3187,45.4069,45.3027,45.3668,164799.0
2018-03-29 14:30:00,56.59,56.71,56.58,56.67,67864.0,45.3588,45.455,45.3508,45.4229,67864.0
2018-03-29 15:00:00,56.66,56.77,56.59,56.64,76890.0,45.4149,45.503,45.3588,45.3988,76890.0
2018-03-29 15:30:00,56.62,56.68,56.53,56.54,53910.0,45.3828,45.4309,45.3107,45.3187,53910.0
2018-04-02 09:30:00,56.25,56.49,56.19,56.25,98842.0,45.0863,45.2786,45.0382,45.0863,98842.0
2018-04-02 10:00:00,56.23,56.23,56.08,56.09,52326.0,45.0702,45.0702,44.95,44.958,52326.0
2018-04-02 10:30:00,56.09,56.11,55.9,55.9,23674.0,44.958,44.974,44.8057,44.8057,23674.0
2018-04-02 11:00:00,55.87,55.87,55.78,55.81,30568.0,44.7817,44.7817,44.7095,44.7336,30568.0
2018-04-02 11:30:00,55.83,55.85,55.5,55.61,81300.0,44.7496,44.7656,44.4851,44.5733,81300.0
2018-04-02 12:00:00,55.57,55.67,55.49,55.64,60469.0,44.5412,44.6214,44.4771,44.5973,60469.0
2018-04-02 12:30:00,55.64,55.75,55.63,55.69,46765.0,44.5973,44.6855,44.5893,44.6374,46765.0
2018-04-02 13:00:00,55.67,55.69,55.5,55.51,47376.0,44.6214,44.6374,44.4851,44.4931,47376.0
2018-04-02 13:30:00,55.52,55.6,55.44,55.46,176963.0,44.5011,44.5653,44.437,44.453,176963.0
2018-04-02 14:00:00,55.42,55.53,55.35,55.42,80781.0,44.421,44.5091,44.3649,44.421,80781.0
2018-04-02 14:30:00,55.39,55.52,55.35,55.48,116084.0,44.3969,44.5011,44.3649,44.4691,116084.0
2018-04-02 15:00:00,55.47,55.57,55.44,55.47,117769.0,44.4611,44.5412,44.437,44.4611,117769.0
2018-04-02 15:30:00,55.5,55.74,55.4,55.66,150149.0,44.4851,44.6775,44.4049,44.6133,150149.0
2018-04-03 09:30:00,56.12,56.17,56.0,56.01,64569.0,44.9821,45.0221,44.8859,44.8939,64569.0
2018-04-03 10:00:00,56.02,56.02,55.81,55.9,53897.0,44.9019,44.9019,44.7336,44.8057,53897.0
2018-04-03 10:30:00,55.9,56.1,55.9,56.1,44902.0,44.8057,44.966,44.8057,44.966,44902.0
2018-04-03 11:00:00,56.09,56.18,56.03,56.04,41021.0,44.958,45.0301,44.9099,44.9179,41021.0
2018-04-03 11:30:00,56.04,56.04,55.85,55.85,88990.0,44.9179,44.9179,44.7656,44.7656,88990.0
2018-04-03 12:00:00,55.87,55.97,55.84,55.89,28028.0,44.7817,44.8618,44.7576,44.7977,28028.0
2018-04-03 12:30:00,55.92,56.0,55.89,55.95,30096.0,44.8217,44.8859,44.7977,44.8458,30096.0
2018-04-03 13:00:00,55.91,56.06,55.89,56.03,21384.0,44.8137,44.934,44.7977,44.9099,21384.0
2018-04-03 13:30:00,56.03,56.04,55.92,56.01,27333.0,44.9099,44.9179,44.8217,44.8939,27333.0
2018-04-03 14:00:00,56.0,56.02,55.88,55.89,29321.0,44.8859,44.9019,44.7897,44.7977,29321.0
2018-04-03 14:30:00,55.88,56.05,55.79,56.04,57098.0,44.7897,44.9259,44.7175,44.9179,57098.0
2018-04-03 15:00:00,56.03,56.25,56.02,56.2,203166.0,44.9099,45.0863,44.9019,45.0462,203166.0
2018-04-03 15:30:00,56.2,56.22,56.08,56.17,36832.0,45.0462,45.0622,44.95,45.0221,36832.0
2018-04-04 09:30:00,55.27,55.55,55.25,55.54,88437.0,44.3007,44.5252,44.2847,44.5172,88437.0
2018-04-04 10:00:00,55.54,55.6,55.45,55.55,49706.0,44.5172,44.5653,44.445,44.5252,49706.0
2018-04-04 10:30:00,55.59,55.67,55.5,55.66,48616.0,44.5572,44.6214,44.4851,44.6133,48616.0
2018-04-04 11:00:00,55.67,55.79,55.57,55.77,38091.0,44.6214,44.7175,44.5412,44.7015,38091.0
2018-04-04 11:30:00,55.73,55.78,55.68,55.76,43651.0,44.6695,44.7095,44.6294,44.6935,43651.0
2018-04-04 12:00:00,55.75,55.94,55.74,55.91,20077.0,44.6855,44.8378,44.6775,44.8137,20077.0
2018-04-04 12:30:00,55.92,55.96,55.86,55.9,26740.0,44.8217,44.8538,44.7737,44.8057,26740.0
2018-04-04 13:00:00,55.9,55.9,55.75,55.78,25514.0,44.8057,44.8057,44.6855,44.7095,25514.0
2018-04-04 13:30:00,55.78,55.86,55.76,55.81,90601.0,44.7095,44.7737,44.6935,44.7336,90601.0
2018-04-04 14:00:00,55.82,56.06,55.81,56.04,31056.0,44.7416,44.934,44.7336,44.9179,31056.0
2018-04-04 14:30:00,56.05,56.11,55.95,56.09,12956.0,44.9259,44.974,44.8458,44.958,12956.0
2018-04-04 15:00:00,56.1,56.2,56.04,56.18,60036.0,44.966,45.0462,44.9179,45.0301,60036.0
2018-04-04 15:30:00,56.21,56.3,56.17,56.28,76977.0,45.0542,45.1263,45.0221,45.1103,76977.0
2018-04-05 09:30:00,56.59,56.65,56.51,56.6,82684.0,45.3588,45.4069,45.2946,45.3668,82684.0
2018-04-05 10:00:00,56.6,56.63,56.56,56.59,18353.0,45.3668,45.3908,45.3347,45.3588,18353.0
2018-04-05 10:30:00,56.59,56.62,56.49,56.54,33587.0,45.3588,45.3828,45.2786,45.3187,33587.0
2018-04-05 11:00:00,56.55,56.71,56.55,56.69,36735.0,45.3267,45.455,45.3267,45.4389,36735.0
2018-04-05 11:30:00,56.68,56.75,56.67,56.75,91811.0,45.4309,45.487,45.4229,45.487,91811.0
2018-04-05 12:00:00,56.76,56.77,56.68,56.72,33616.0,45.495,45.503,45.4309,45.463,33616.0
2018-04-05 12:30:00,56.72,56.74,56.68,56.73,18139.0,45.463,45.479,45.4309,45.471,18139.0
2018-04-05 13:00:00,56.74,56.77,56.57,56.58,20717.0,45.479,45.503,45.3427,45.3508,20717.0
2018-04-05 13:30:00,56.59,56.63,56.51,56.59,19465.0,45.3588,45.3908,45.2946,45.3588,19465.0
2018-04-05 14:00:00,56.59,56.64,56.55,56.58,21193.0,45.3588,45.3988,45.3267,45.3508,21193.0
2018-04-05 14:30:00,56.58,56.7,56.58,56.7,16816.0,45.3508,45.4469,45.3508,45.4469,16816.0
2018-04-05 15:00:00,56.69,56.73,56.65,56.69,25181.0,45.4389,45.471,45.4069,45.4389,25181.0
2018-04-05 15:30:00,56.68,56.71,56.59,56.65,30499.0,45.4309,45.455,45.3588,45.4069,30499.0
2018-04-06 09:30:00,56.45,56.69,56.41,56.64,57235.0,45.2466,45.4389,45.2145,45.3988,57235.0
2018-04-06 10:00:00,56.65,56.67,56.55,56.57,24597.0,45.4069,45.4229,45.3267,45.3427,24597.0
2018-04-06 10:30:00,56.58,56.6,56.36,56.37,19970.0,45.3508,45.3668,45.1744,45.1824,19970.0
2018-04-06 11:00:00,56.32,56.37,56.27,56.31,31806.0,45.1424,45.1824,45.1023,45.1343,31806.0
2018-04-06 11:30:00,56.32,56.44,56.32,56.43,15512.0,45.1424,45.2385,45.1424,45.2305,15512.0
2018-04-06 12:00:00,56.42,56.43,56.27,56.28,32821.0,45.2225,45.2305,45.1023,45.1103,32821.0
2018-04-06 12:30:00,56.28,56.44,56.27,56.44,26863.0,45.1103,45.2385,45.1023,45.2385,26863.0
2018-04-06 13:00:00,56.45,56.45,56.32,56.4,19443.0,45.2466,45.2466,45.1424,45.2065,19443.0
2018-04-06 13:30:00,56.42,56.42,56.17,56.17,28641.0,45.2225,45.2225,45.0221,45.0221,28641.0
2018-04-06 14:00:00,56.16,56.2,56.1,56.11,109847.0,45.0141,45.0462,44.966,44.974,109847.0
2018-04-06 14:30:00,56.09,56.14,55.9,55.96,69565.0,44.958,44.9981,44.8057,44.8538,69565.0
2018-04-06 15:00:00,55.97,56.05,55.88,55.99,95972.0,44.8618,44.9259,44.7897,44.8779,95972.0
2018-04-06 15:30:00,55.98,56.17,55.96,56.07,97549.0,44.8698,45.0221,44.8538,44.942,97549.0
2018-04-09 09:30:00,56.61,56.62,56.38,56.58,99684.0,45.3748,45.3828,45.1905,45.3508,99684.0
2018-04-09 10:00:00,56.53,56.61,56.47,56.6,32899.0,45.3107,45.3748,45.2626,45.3668,32899.0
2018-04-09 10:30:00,56.62,56.69,56.61,56.62,71834.0,45.3828,45.4389,45.3748,45.3828,71834.0
2018-04-09 11:00:00,56.62,56.7,56.59,56.69,59534.0,45.3828,45.4469,45.3588,45.4389,59534.0
2018-04-09 11:30:00,56.7,56.83,56.7,56.82,57287.0,45.4469,45.5511,45.4469,45.5431,57287.0
2018-04-09 12:00:00,56.8,56.86,56.78,56.8,10583.0,45.5271,45.5752,45.5111,45.5271,10583.0
2018-04-09 12:30:00,56.8,56.83,56.75,56.8,184122.0,45.5271,45.5511,45.487,45.5271,184122.0
2018-04-09 13:00:00,56.83,56.83,56.77,56.78,82428.0,45.5511,45.5511,45.503,45.5111,82428.0
2018-04-09 13:30:00,56.8,56.85,56.77,56.84,43114.0,45.5271,45.5672,45.503,45.5592,43114.0
2018-04-09 14:00:00,56.82,56.84,56.76,56.78,19902.0,45.5431,45.5592,45.495,45.5111,19902.0
2018-04-09 14:30:00,56.77,56.81,56.73,56.76,90871.0,45.503,45.5351,45.471,45.495,90871.0
2018-04-09 15:00:00,56.78,56.79,56.61,56.65,38583.0,45.5111,45.5191,45.3748,45.4069,38583.0
2018-04-09 15:30:00,56.65,56.66,56.45,56.47,77609.0,45.4069,45.4149,45.2466,45.2626,77609.0
2018-04-10 09:30:00,57.01,57.11,56.95,56.97,95808.0,45.6954,45.7756,45.6473,45.6634,95808.0
2018-04-10 10:00:00,56.99,57.11,56.95,57.07,33233.0,45.6794,45.7756,45.6473,45.7435,33233.0
2018-04-10 10:30:00,57.09,57.16,57.06,57.11,25829.0,45.7595,45.8156,45.7355,45.7756,25829.0
2018-04-10 11:00:00,57.12,57.16,57.05,57.05,33290.0,45.7836,45.8156,45.7275,45.7275,33290.0
2018-04-10 11:30:00,57.06,57.13,56.95,57.07,16934.0,45.7355,45.7916,45.6473,45.7435,16934.0
2018-04-10 12:00:00,57.09,57.09,56.89,56.94,10768.0,45.7595,45.7595,45.5992,45.6393,10768.0
2018-04-10 12:30:00,56.98,57.07,56.96,56.97,26330.0,45.6714,45.7435,45.6553,45.6634,26330.0
2018-04-10 13:00:00,56.95,57.07,56.95,57.06,19532.0,45.6473,45.7435,45.6473,45.7355,19532.0
2018-04-10 13:30:00,57.06,57.11,56.97,57.07,60531.0,45.7355,45.7756,45.6634,45.7435,60531.0
2018-04-10 14:00:00,57.08,57.13,57.05,57.05,52722.0,45.7515,45.7916,45.7275,45.7275,52722.0
2018-04-10 14:30:00,57.09,57.16,57.04,57.16,17946.0,45.7595,45.8156,45.7195,45.8156,17946.0
2018-04-10 15:00:00,57.16,57.23,57.1,57.16,42508.0,45.8156,45.8718,45.7676,45.8156,42508.0
2018-04-10 15:30:00,57.17,57.19,57.11,57.14,52140.0,45.8237,45.8397,45.7756,45.7996,52140.0
2018-04-11 09:30:00,56.89,57.08,56.89,57.07,170759.0,45.5992,45.7515,45.5992,45.7435,170759.0
2018-04-11 10:00:00,57.07,57.12,57.01,57.11,44838.0,45.7435,45.7836,45.6954,45.7756,44838.0
2018-04-11 10:30:00,57.11,57.15,57.03,57.03,24872.0,45.7756,45.8076,45.7114,45.7114,24872.0
2018-04-11 11:00:00,57.01,57.08,57.0,57.08,41105.0,45.6954,45.7515,45.6874,45.7515,41105.0
2018-04-11 11:30:00,57.07,57.17,57.05,57.11,22287.0,45.7435,45.8237,45.7275,45.7756,22287.0
2018-04-11 12:00:00,57.12,57.21,57.11,57.16,21541.0,45.7836,45.8557,45.7756,45.8156,21541.0
2018-04-11 12:30:00,57.16,57.16,57.04,57.07,19893.0,45.8156,45.8156,45.7195,45.7435,19893.0
2018-04-11 13:00:00,57.1,57.12,57.03,57.08,31132.0,45.7676,45.7836,45.7114,45.7515,31132.0
2018-04-11 13:30:00,57.05,57.09,57.03,57.08,13760.0,45.7275,45.7595,45.7114,45.7515,13760.0
2018-04-11 14:00:00,57.1,57.12,56.96,57.03,26336.0,45.7676,45.7836,45.6553,45.7114,26336.0
2018-04-11 14:30:00,57.02,57.1,56.99,57.03,14000.0,45.7034,45.7676,45.6794,45.7114,14000.0
2018-04-11 15:00:00,57.04,57.05,56.92,56.97,60494.0,45.7195,45.7275,45.6233,45.6634,60494.0
2018-04-11 15:30:00,56.99,57.03,56.93,56.97,44851.0,45.6794,45.7114,45.6313,45.6634,44851.0
2018-04-12 09:30:00,57.02,57.08,56.95,57.07,42605.0,45.7034,45.7515,45.6473,45.7435,42605.0
2018-04-12 10:00:00,57.09,57.15,57.06,57.1,21635.0,45.7595,45.8076,45.7355,45.7676,21635.0
2018-04-12 10:30:00,57.09,57.13,57.04,57.06,18101.0,45.7595,45.7916,45.7195,45.7355,18101.0
2018-04-12 11:00:00,57.07,57.14,57.06,57.13,23196.0,45.7435,45.7996,45.7355,45.7916,23196.0
2018-04-12 11:30:00,57.12,57.13,57.04,57.07,18585.0,45.7836,45.7916,45.7195,45.7435,18585.0
2018-04-12 12:00:00,57.09,57.11,57.06,57.08,13818.0,45.7595,45.7756,45.7355,45.7515,13818.0
2018-04-12 12:30:00,57.09,57.17,57.08,57.16,19438.0,45.7595,45.8237,45.7515,45.8156,19438.0
2018-04-12 13:00:00,57.19,57.19,57.03,57.04,18252.0,45.8397,45.8397,45.7114,45.7195,18252.0
2018-04-12 13:30:00,57.03,57.13,57.02,57.07,91849.0,45.7114,45.7916,45.7034,45.7435,91849.0
2018-04-12 14:00:00,57.07,57.17,57.07,57.17,33721.0,45.7435,45.8237,45.7435,45.8237,33721.0
2018-04-12 14:30:00,57.17,57.17,57.09,57.15,77217.0,45.8237,45.8237,45.7595,45.8076,77217.0
2018-04-12 15:00:00,57.15,57.21,57.11,57.21,42329.0,45.8076,45.8557,45.7756,45.8557,42329.0
2018-04-12 15:30:00,57.21,57.22,57.12,57.15,55540.0,45.8557,45.8637,45.7836,45.8076,55540.0
2018-04-13 09:30:00,57.27,57.27,57.1,57.11,70200.0,45.9038,45.9038,45.7676,45.7756,70200.0
2018-04-13 10:00:00,57.1,57.17,56.95,56.96,74332.0,45.7676,45.8237,45.6473,45.6553,74332.0
2018-04-13 10:30:00,56.95,57.05,56.92,56.96,22815.0,45.6473,45.7275,45.6233,45.6553,22815.0
2018-04-13 11:00:00,56.95,57.05,56.93,57.04,17294.0,45.6473,45.7275,45.6313,45.7195,17294.0
2018-04-13 11:30:00,57.04,57.07,57.0,57.06,55161.0,45.7195,45.7435,45.6874,45.7355,55161.0
2018-04-13 12:00:00,57.07,57.09,56.99,57.06,31966.0,45.7435,45.7595,45.6794,45.7355,31966.0
2018-04-13 12:30:00,57.09,57.09,57.02,57.08,27894.0,45.7595,45.7595,45.7034,45.7515,27894.0
2018-04-13 13:00:00,57.07,57.13,57.05,57.12,24353.0,45.7435,45.7916,45.7275,45.7836,24353.0
2018-04-13 13:30:00,57.12,57.13,57.07,57.07,21383.0,45.7836,45.7916,45.7435,45.7435,21383.0
2018-04-13 14:00:00,57.08,57.09,57.01,57.04,92302.0,45.7515,45.7595,45.6954,45.7195,92302.0
2018-04-13 14:30:00,57.03,57.07,56.98,57.0,55393.0,45.7114,45.7435,45.6714,45.6874,55393.0
2018-04-13 15:00:00,57.0,57.0,56.87,56.91,75811.0,45.6874,45.6874,45.5832,45.6153,75811.0
2018-04-13 15:30:00,56.9,57.05,56.87,57.02,236692.0,45.6072,45.7275,45.5832,45.7034,236692.0
2018-04-16 09:30:00,57.22,57.22,57.04,57.06,63790.0,45.8637,45.8637,45.7195,45.7355,63790.0
2018-04-16 10:00:00,57.12,57.17,57.05,57.16,40402.0,45.7836,45.8237,45.7275,45.8156,40402.0
2018-04-16 10:30:00,57.16,57.17,57.1,57.1,40916.0,45.8156,45.8237,45.7676,45.7676,40916.0
2018-04-16 11:00:00,57.08,57.11,57.02,57.06,25837.0,45.7515,45.7756,45.7034,45.7355,25837.0
2018-04-16 11:30:00,57.06,57.08,57.03,57.07,47013.0,45.7355,45.7515,45.7114,45.7435,47013.0
2018-04-16 12:00:00,57.09,57.13,57.09,57.11,29963.0,45.7595,45.7916,45.7595,45.7756,29963.0
2018-04-16 12:30:00,57.12,57.18,57.08,57.18,23847.0,45.7836,45.8317,45.7515,45.8317,23847.0
2018-04-16 13:00:00,57.18,57.21,57.16,57.17,106204.0,45.8317,45.8557,45.8156,45.8237,106204.0
2018-04-16 13:30:00,57.17,57.19,57.16,57.18,26698.0,45.8237,45.8397,45.8156,45.8317,26698.0
2018-04-16 14:00:00,57.17,57.17,57.08,57.12,40325.0,45.8237,45.8237,45.7515,45.7836,40325.0
2018-04-16 14:30:00,57.12,57.17,57.1,57.15,34330.0,45.7836,45.8237,45.7676,45.8076,34330.0
2018-04-16 15:00:00,57.16,57.17,57.09,57.13,45262.0,45.8156,45.8237,45.7595,45.7916,45262.0
2018-04-16 15:30:00,57.13,57.19,57.11,57.16,64140.0,45.7916,45.8397,45.7756,45.8156,64140.0
2018-04-17 09:30:00,57.21,57.27,57.16,57.22,87953.0,45.8557,45.9038,45.8156,45.8637,87953.0
2018-04-17 10:00:00,57.24,57.33,57.24,57.32,96739.0,45.8798,45.9519,45.8798,45.9439,96739.0
2018-04-17 10:30:00,57.33,57.38,57.31,57.38,31307.0,45.9519,45.992,45.9359,45.992,31307.0
2018-04-17 11:00:00,57.38,57.45,57.38,57.41,75161.0,45.992,46.0481,45.992,46.016,75161.0
2018-04-17 11:30:00,57.42,57.42,57.34,57.35,41948.0,46.024,46.024,45.9599,45.9679,41948.0
2018-04-17 12:00:00,57.36,57.41,57.35,57.41,37973.0,45.976,46.016,45.9679,46.016,37973.0
2018-04-17 12:30:00,57.4,57.42,57.35,57.41,13129.0,46.008,46.024,45.9679,46.016,13129.0
2018-04-17 13:00:00,57.42,57.46,57.4,57.41,19781.0,46.024,46.0561,46.008,46.016,19781.0
2018-04-17 13:30:00,57.43,57.44,57.4,57.43,29308.0,46.0321,46.0401,46.008,46.0321,29308.0
2018-04-17 14:00:00,57.42,57.47,57.42,57.44,47575.0,46.024,46.0641,46.024,46.0401,47575.0
2018-04-17 14:30:00,57.44,57.45,57.4,57.41,61792.0,46.0401,46.0481,46.008,46.016,61792.0
2018-04-17 15:00:00,57.42,57.5,57.41,57.49,117623.0,46.024,46.0882,46.016,46.0802,117623.0
2018-04-17 15:30:00,57.5,57.51,57.4,57.42,39649.0,46.0882,46.0962,46.008,46.024,39649.0
2018-04-18 09:30:00,57.6,57.7,57.6,57.63,60414.0,46.1683,46.2485,46.1683,46.1924,60414.0
2018-04-18 10:00:00,57.59,57.66,57.57,57.65,276419.0,46.1603,46.2164,46.1443,46.2084,276419.0
2018-04-18 10:30:00,57.67,57.72,57.66,57.71,37341.0,46.2244,46.2645,46.2164,46.2565,37341.0
2018-04-18 11:00:00,57.72,57.78,57.71,57.77,47635.0,46.2645,46.3126,46.2565,46.3046,47635.0
2018-04-18 11:30:00,57.78,57.78,57.7,57.71,20580.0,46.3126,46.3126,46.2485,46.2565,20580.0
2018-04-18 12:00:00,57.72,57.73,57.7,57.72,31997.0,46.2645,46.2725,46.2485,46.2645,31997.0
2018-04-18 12:30:00,57.72,57.74,57.68,57.74,88009.0,46.2645,46.2805,46.2324,46.2805,88009.0
2018-04-18 13:00:00,57.73,57.79,57.73,57.76,25229.0,46.2725,46.3206,46.2725,46.2966,25229.0
2018-04-18 13:30:00,57.77,57.78,57.73,57.75,25126.0,46.3046,46.3126,46.2725,46.2886,25126.0
2018-04-18 14:00:00,57.73,57.79,57.72,57.79,123982.0,46.2725,46.3206,46.2645,46.3206,123982.0
2018-04-18 14:30:00,57.79,57.8,57.76,57.78,44466.0,46.3206,46.3286,46.2966,46.3126,44466.0
2018-04-18 15:00:00,57.77,57.78,57.75,57.76,55458.0,46.3046,46.3126,46.2886,46.2966,55458.0
2018-04-18 15:30:00,57.77,57.77,57.72,57.73,75132.0,46.3046,46.3046,46.2645,46.2725,75132.0
2018-04-19 09:30:00,57.74,57.75,57.63,57.67,123181.0,46.2805,46.2886,46.1924,46.2244,123181.0
2018-04-19 10:00:00,57.67,57.72,57.59,57.71,30655.0,46.2244,46.2645,46.1603,46.2565,30655.0
2018-04-19 10:30:00,57.7,57.75,57.62,57.64,20780.0,46.2485,46.2886,46.1844,46.2004,20780.0
2018-04-19 11:00:00,57.63,57.64,57.56,57.58,24091.0,46.1924,46.2004,46.1363,46.1523,24091.0
2018-04-19 11:30:00,57.62,57.62,57.43,57.43,32912.0,46.1844,46.1844,46.0321,46.0321,32912.0
2018-04-19 12:00:00,57.43,57.44,57.38,57.38,16432.0,46.0321,46.0401,45.992,45.992,16432.0
2018-04-19 12:30:00,57.4,57.47,57.39,57.42,11225.0,46.008,46.0641,46.0,46.024,11225.0
2018-04-19 13:00:00,57.41,57.41,57.32,57.34,18469.0,46.016,46.016,45.9439,45.9599,18469.0
2018-04-19 13:30:00,57.33,57.43,57.33,57.39,18249.0,45.9519,46.0321,45.9519,46.0,18249.0
2018-04-19 14:00:00,57.4,57.41,57.34,57.39,27152.0,46.008,46.016,45.9599,46.0,27152.0
2018-04-19 14:30:00,57.38,57.42,57.35,57.41,57551.0,45.992,46.024,45.9679,46.016,57551.0
2018-04-19 15:00:00,57.4,57.45,57.39,57.42,59136.0,46.008,46.0481,46.0,46.024,59136.0
2018-04-19 15:30:00,57.43,57.54,57.41,57.48,161205.0,46.0321,46.1202,46.016,46.0721,161205.0
2018-04-20 09:30:00,57.23,57.27,57.14,57.14,29210.0,45.8718,45.9038,45.7996,45.7996,29210.0
2018-04-20 10:00:00,57.16,57.17,57.08,57.12,20272.0,45.8156,45.8237,45.7515,45.7836,20272.0
2018-04-20 10:30:00,57.1,57.19,57.06,57.12,15517.0,45.7676,45.8397,45.7355,45.7836,15517.0
2018-04-20 11:00:00,57.13,57.15,57.04,57.12,30315.0,45.7916,45.8076,45.7195,45.7836,30315.0
2018-04-20 11:30:00,57.12,57.22,57.12,57.16,21112.0,45.7836,45.8637,45.7836,45.8156,21112.0
2018-04-20 12:00:00,57.15,57.18,57.1,57.12,20400.0,45.8076,45.8317,45.7676,45.7836,20400.0
2018-04-20 12:30:00,57.11,57.13,57.07,57.12,10471.0,45.7756,45.7916,45.7435,45.7836,10471.0
2018-04-20 13:00:00,57.12,57.18,57.1,57.16,52082.0,45.7836,45.8317,45.7676,45.8156,52082.0
2018-04-20 13:30:00,57.18,57.22,57.16,57.17,10761.0,45.8317,45.8637,45.8156,45.8237,10761.0
2018-04-20 14:00:00,57.15,57.17,57.13,57.16,25357.0,45.8076,45.8237,45.7916,45.8156,25357.0
2018-04-20 14:30:00,57.15,57.16,57.09,57.1,28347.0,45.8076,45.8156,45.7595,45.7676,28347.0
2018-04-20 15:00:00,57.1,57.1,57.01,57.03,19537.0,45.7676,45.7676,45.6954,45.7114,19537.0
2018-04-20 15:30:00,57.04,57.12,57.02,57.12,32090.0,45.7195,45.7836,45.7034,45.7836,32090.0
2018-04-23 09:30:00,57.03,57.03,56.86,56.91,48625.0,45.7114,45.7114,45.5752,45.6153,48625.0
2018-04-23 10:00:00,56.94,57.0,56.89,56.98,100440.0,45.6393,45.6874,45.5992,45.6714,100440.0
2018-04-23 10:30:00,56.99,57.02,56.95,56.97,12329.0,45.6794,45.7034,45.6473,45.6634,12329.0
2018-04-23 11:00:00,56.95,57.09,56.95,57.09,8481.0,45.6473,45.7595,45.6473,45.7595,8481.0
2018-04-23 11:30:00,57.06,57.1,57.03,57.05,90439.0,45.7355,45.7676,45.7114,45.7275,90439.0
2018-04-23 12:00:00,57.06,57.08,57.01,57.02,28331.0,45.7355,45.7515,45.6954,45.7034,28331.0
2018-04-23 12:30:00,57.02,57.03,56.96,56.96,8512.0,45.7034,45.7114,45.6553,45.6553,8512.0
2018-04-23 13:00:00,56.98,57.0,56.95,56.97,19747.0,45.6714,45.6874,45.6473,45.6634,19747.0
2018-04-23 13:30:00,56.97,56.97,56.93,56.96,45895.0,45.6634,45.6634,45.6313,45.6553,45895.0
2018-04-23 14:00:00,56.96,56.96,56.85,56.87,23267.0,45.6553,45.6553,45.5672,45.5832,23267.0
2018-04-23 14:30:00,56.87,56.91,56.79,56.82,73716.0,45.5832,45.6153,45.5191,45.5431,73716.0
2018-04-23 15:00:00,56.81,56.89,56.81,56.87,13180.0,45.5351,45.5992,45.5351,45.5832,13180.0
2018-04-23 15:30:00,56.87,56.95,56.87,56.93,61606.0,45.5832,45.6473,45.5832,45.6313,61606.0
2018-04-24 09:30:00,57.16,57.2,57.09,57.13,31286.0,45.8156,45.8477,45.7595,45.7916,31286.0
2018-04-24 10:00:00,57.11,57.18,57.0,57.02,135897.0,45.7756,45.8317,45.6874,45.7034,135897.0
2018-04-24 10:30:00,57.03,57.06,56.96,57.02,24902.0,45.7114,45.7355,45.6553,45.7034,24902.0
2018-04-24 11:00:00,56.99,57.08,56.92,57.08,47402.0,45.6794,45.7515,45.6233,45.7515,47402.0
2018-04-24 11:30:00,57.09,57.17,57.05,57.06,41618.0,45.7595,45.8237,45.7275,45.7355,41618.0
2018-04-24 12:00:00,57.05,57.08,56.98,57.0,25428.0,45.7275,45.7515,45.6714,45.6874,25428.0
2018-04-24 12:30:00,56.98,56.98,56.88,56.88,12038.0,45.6714,45.6714,45.5912,45.5912,12038.0
2018-04-24 13:00:00,56.86,56.9,56.79,56.81,193497.0,45.5752,45.6072,45.5191,45.5351,193497.0
2018-04-24 13:30:00,56.8,56.81,56.66,56.69,22790.0,45.5271,45.5351,45.4149,45.4389,22790.0
2018-04-24 14:00:00,56.67,56.7,56.56,56.61,63179.0,45.4229,45.4469,45.3347,45.3748,63179.0
2018-04-24 14:30:00,56.6,56.65,56.55,56.64,29699.0,45.3668,45.4069,45.3267,45.3988,29699.0
2018-04-24 15:00:00,56.66,56.77,56.64,56.73,51728.0,45.4149,45.503,45.3988,45.471,51728.0
2018-04-24 15:30:00,56.7,56.72,56.6,56.71,57666.0,45.4469,45.463,45.3668,45.455,57666.0
2018-04-25 09:30:00,56.48,56.49,56.26,56.28,41719.0,45.2706,45.2786,45.0943,45.1103,41719.0
2018-04-25 10:00:00,56.29,56.35,56.26,56.32,44797.0,45.1183,45.1664,45.0943,45.1424,44797.0
2018-04-25 10:30:00,56.31,56.42,56.28,56.37,48459.0,45.1343,45.2225,45.1103,45.1824,48459.0
2018-04-25 11:00:00,56.38,56.52,56.38,56.51,12807.0,45.1905,45.3027,45.1905,45.2946,12807.0
2018-04-25 11:30:00,56.5,56.5,56.36,56.36,39016.0,45.2866,45.2866,45.1744,45.1744,39016.0
2018-04-25 12:00:00,56.36,56.41,56.34,56.41,13519.0,45.1744,45.2145,45.1584,45.2145,13519.0
2018-04-25 12:30:00,56.41,56.46,56.39,56.41,20130.0,45.2145,45.2546,45.1985,45.2145,20130.0
2018-04-25 13:00:00,56.42,56.46,56.39,56.43,17099.0,45.2225,45.2546,45.1985,45.2305,17099.0
2018-04-25 13:30:00,56.46,56.53,56.44,56.49,94775.0,45.2546,45.3107,45.2385,45.2786,94775.0
2018-04-25 14:00:00,56.49,56.49,56.42,56.46,23758.0,45.2786,45.2786,45.2225,45.2546,23758.0
2018-04-25 14:30:00,56.46,56.59,56.44,56.58,25020.0,45.2546,45.3588,45.2385,45.3508,25020.0
2018-04-25 15:00:00,56.58,56.6,56.53,56.55,33361.0,45.3508,45.3668,45.3107,45.3267,33361.0
2018-04-25 15:30:00,56.55,56.58,56.46,56.54,92819.0,45.3267,45.3508,45.2546,45.3187,92819.0
2018-04-26 09:30:00,56.82,56.86,56.76,56.78,27369.0,45.5431,45.5752,45.495,45.5111,27369.0
2018-04-26 10:00:00,56.8,56.84,56.74,56.78,52047.0,45.5271,45.5592,45.479,45.5111,52047.0
2018-04-26 10:30:00,56.8,56.88,56.79,56.85,13497.0,45.5271,45.5912,45.5191,45.5672,13497.0
2018-04-26 11:00:00,56.85,56.88,56.8,56.84,25612.0,45.5672,45.5912,45.5271,45.5592,25612.0
2018-04-26 11:30:00,56.83,56.86,56.78,56.85,12419.0,45.5511,45.5752,45.5111,45.5672,12419.0
2018-04-26 12:00:00,56.87,56.92,56.86,56.91,10458.0,45.5832,45.6233,45.5752,45.6153,10458.0
2018-04-26 12:30:00,56.91,56.93,56.87,56.92,16071.0,45.6153,45.6313,45.5832,45.6233,16071.0
2018-04-26 13:00:00,56.92,57.0,56.92,56.98,14107.0,45.6233,45.6874,45.6233,45.6714,14107.0
2018-04-26 13:30:00,56.96,56.98,56.95,56.97,21817.0,45.6553,45.6714,45.6473,45.6634,21817.0
2018-04-26 14:00:00,56.97,56.99,56.96,56.98,48020.0,45.6634,45.6794,45.6553,45.6714,48020.0
2018-04-26 14:30:00,56.98,57.03,56.97,57.01,23829.0,45.6714,45.7114,45.6634,45.6954,23829.0
2018-04-26 15:00:00,57.02,57.03,56.95,56.96,279653.0,45.7034,45.7114,45.6473,45.6553,279653.0
2018-04-26 15:30:00,56.95,56.98,56.93,56.98,40875.0,45.6473,45.6714,45.6313,45.6714,40875.0
2018-04-27 09:30:00,57.06,57.07,56.94,56.94,39486.0,45.7355,45.7435,45.6393,45.6393,39486.0
2018-04-27 10:00:00,56.94,56.98,56.87,56.88,13348.0,45.6393,45.6714,45.5832,45.5912,13348.0
2018-04-27 10:30:00,56.88,56.97,56.85,56.91,23981.0,45.5912,45.6634,45.5672,45.6153,23981.0
2018-04-27 11:00:00,56.96,57.05,56.94,57.05,9875.0,45.6553,45.7275,45.6393,45.7275,9875.0
2018-04-27 11:30:00,57.03,57.06,57.0,57.03,14077.0,45.7114,45.7355,45.6874,45.7114,14077.0
2018-04-27 12:00:00,57.04,57.07,57.03,57.04,18891.0,45.7195,45.7435,45.7114,45.7195,18891.0
2018-04-27 12:30:00,57.05,57.13,57.03,57.12,18734.0,45.7275,45.7916,45.7114,45.7836,18734.0
2018-04-27 13:00:00,57.11,57.12,57.06,57.06,86147.0,45.7756,45.7836,45.7355,45.7355,86147.0
2018-04-27 13:30:00,57.06,57.08,57.03,57.08,12674.0,45.7355,45.7515,45.7114,45.7515,12674.0
2018-04-27 14:00:00,57.05,57.1,57.03,57.09,11997.0,45.7275,45.7676,45.7114,45.7595,11997.0
2018-04-27 14:30:00,57.09,57.12,57.07,57.11,18254.0,45.7595,45.7836,45.7435,45.7756,18254.0
2018-04-27 15:00:00,57.1,57.14,57.08,57.08,15424.0,45.7676,45.7996,45.7515,45.7515,15424.0
2018-04-27 15:30:00,57.09,57.13,57.08,57.08,17002.0,45.7595,45.7916,45.7515,45.7515,17002.0
2018-04-30 09:30:00,57.08,57.14,57.05,57.1,58798.0,45.7515,45.7996,45.7275,45.7676,58798.0
2018-04-30 10:00:00,57.1,57.15,57.04,57.06,34245.0,45.7676,45.8076,45.7195,45.7355,34245.0
2018-04-30 10:30:00,57.06,57.13,57.05,57.11,12101.0,45.7355,45.7916,45.7275,45.7756,12101.0
2018-04-30 11:00:00,57.15,57.17,57.1,57.12,27536.0,45.8076,45.8237,45.7676,45.7836,27536.0
2018-04-30 11:30:00,57.11,57.13,56.99,57.0,41157.0,45.7756,45.7916,45.6794,45.6874,41157.0
2018-04-30 12:00:00,56.99,57.01,56.9,56.99,10868.0,45.6794,45.6954,45.6072,45.6794,10868.0
2018-04-30 12:30:00,56.98,57.0,56.91,56.96,23770.0,45.6714,45.6874,45.6153,45.6553,23770.0
2018-04-30 13:00:00,56.95,56.99,56.92,56.98,30711.0,45.6473,45.6794,45.6233,45.6714,30711.0
2018-04-30 13:30:00,56.97,57.01,56.95,57.0,12921.0,45.6634,45.6954,45.6473,45.6874,12921.0
2018-04-30 14:00:00,57.0,57.02,56.89,56.93,22696.0,45.6874,45.7034,45.5992,45.6313,22696.0
2018-04-30 14:30:00,56.92,56.94,56.86,56.87,15854.0,45.6233,45.6393,45.5752,45.5832,15854.0
2018-04-30 15:00:00,56.88,56.9,56.8,56.82,31079.0,45.5912,45.6072,45.5271,45.5431,31079.0
2018-04-30 15:30:00,56.82,56.87,56.79,56.8,46372.0,45.5431,45.5832,45.5191,45.5271,46372.0
2018-05-01 09:30:00,56.72,56.76,56.58,56.61,61029.0,45.463,45.495,45.3508,45.3748,61029.0
2018-05-01 10:00:00,56.61,56.62,56.46,56.47,32767.0,45.3748,45.3828,45.2546,45.2626,32767.0
2018-05-01 10:30:00,56.46,56.49,56.34,56.35,17585.0,45.2546,45.2786,45.1584,45.1664,17585.0
2018-05-01 11:00:00,56.33,56.42,56.27,56.39,38659.0,45.1504,45.2225,45.1023,45.1985,38659.0
2018-05-01 11:30:00,56.4,56.42,56.33,56.34,32016.0,45.2065,45.2225,45.1504,45.1584,32016.0
2018-05-01 12:00:00,56.35,56.45,56.34,56.44,70688.0,45.1664,45.2466,45.1584,45.2385,70688.0
2018-05-01 12:30:00,56.44,56.48,56.43,56.44,9476.0,45.2385,45.2706,45.2305,45.2385,9476.0
2018-05-01 13:00:00,56.46,56.46,56.38,56.42,21128.0,45.2546,45.2546,45.1905,45.2225,21128.0
2018-05-01 13:30:00,56.42,56.5,56.37,56.5,34800.0,45.2225,45.2866,45.1824,45.2866,34800.0
2018-05-01 14:00:00,56.52,56.6,56.51,56.58,22693.0,45.3027,45.3668,45.2946,45.3508,22693.0
2018-05-01 14:30:00,56.59,56.67,56.59,56.6,85773.0,45.3588,45.4229,45.3588,45.3668,85773.0
2018-05-01 15:00:00,56.61,56.65,56.52,56.55,40923.0,45.3748,45.4069,45.3027,45.3267,40923.0
2018-05-01 15:30:00,56.57,56.67,56.55,56.66,49591.0,45.3427,45.4229,45.3267,45.4149,49591.0
2018-05-02 09:30:00,56.84,56.9,56.69,56.73,82092.0,45.5592,45.6072,45.4389,45.471,82092.0
2018-05-02 10:00:00,56.71,56.8,56.7,56.78,43957.0,45.455,45.5271,45.4469,45.5111,43957.0
2018-05-02 10:30:00,56.76,56.79,56.69,56.7,25403.0,45.495,45.5191,45.4389,45.4469,25403.0
2018-05-02 11:00:00,56.72,56.8,56.7,56.77,31167.0,45.463,45.5271,45.4469,45.503,31167.0
2018-05-02 11:30:00,56.79,56.79,56.64,56.67,19225.0,45.5191,45.5191,45.3988,45.4229,19225.0
2018-05-02 12:00:00,56.69,56.7,56.66,56.69,12688.0,45.4389,45.4469,45.4149,45.4389,12688.0
2018-05-02 12:30:00,56.69,56.73,56.68,56.72,16863.0,45.4389,45.471,45.4309,45.463,16863.0
2018-05-02 13:00:00,56.74,56.75,56.71,56.72,16630.0,45.479,45.487,45.455,45.463,16630.0
2018-05-02 13:30:00,56.71,56.73,56.7,56.72,19884.0,45.455,45.471,45.4469,45.463,19884.0
2018-05-02 14:00:00,56.71,56.96,56.71,56.9,19479.0,45.455,45.6553,45.455,45.6072,19479.0
2018-05-02 14:30:00,56.89,56.89,56.75,56.75,17119.0,45.5992,45.5992,45.487,45.487,17119.0
2018-05-02 15:00:00,56.7,56.76,56.61,56.62,28864.0,45.4469,45.495,45.3748,45.3828,28864.0
2018-05-02 15:30:00,56.58,56.61,56.49,56.54,134736.0,45.3508,45.3748,45.2786,45.3187,134736.0
2018-05-03 09:30:00,56.56,56.58,56.49,56.54,38689.0,45.3347,45.3508,45.2786,45.3187,38689.0
2018-05-03 10:00:00,56.55,56.55,56.33,56.33,21895.0,45.3267,45.3267,45.1504,45.1504,21895.0
2018-05-03 10:30:00,56.34,56.34,56.12,56.13,24623.0,45.1584,45.1584,44.9821,44.9901,24623.0
2018-05-03 11:00:00,56.12,56.25,56.12,56.18,31941.0,44.9821,45.0863,44.9821,45.0301,31941.0
2018-05-03 11:30:00,56.2,56.33,56.18,56.32,18615.0,45.0462,45.1504,45.0301,45.1424,18615.0
2018-05-03 12:00:00,56.33,56.36,56.31,56.32,12051.0,45.1504,45.1744,45.1343,45.1424,12051.0
2018-05-03 12:30:00,56.34,56.62,56.34,56.61,10597.0,45.1584,45.3828,45.1584,45.3748,10597.0
2018-05-03 13:00:00,56.63,56.63,56.49,56.52,52598.0,45.3908,45.3908,45.2786,45.3027,52598.0
2018-05-03 13:30:00,56.54,56.68,56.53,56.61,16833.0,45.3187,45.4309,45.3107,45.3748,16833.0
2018-05-03 14:00:00,56.58,56.65,56.58,56.62,15453.0,45.3508,45.4069,45.3508,45.3828,15453.0
2018-05-03 14:30:00,56.65,56.74,56.59,56.62,30130.0,45.4069,45.479,45.3588,45.3828,30130.0
2018-05-03 15:00:00,56.65,56.67,56.6,56.66,94482.0,45.4069,45.4229,45.3668,45.4149,94482.0
2018-05-03 15:30:00,56.68,56.69,56.58,56.61,27327.0,45.4309,45.4389,45.3508,45.3748,27327.0
2018-05-04 09:30:00,56.21,56.4,56.17,56.4,63605.0,45.0542,45.2065,45.0221,45.2065,63605.0
2018-05-04 10:00:00,56.37,56.54,56.36,56.54,23196.0,45.1824,45.3187,45.1744,45.3187,23196.0
2018-05-04 10:30:00,56.54,56.62,56.53,56.58,30915.0,45.3187,45.3828,45.3107,45.3508,30915.0
2018-05-04 11:00:00,56.56,56.62,56.54,56.62,34843.0,45.3347,45.3828,45.3187,45.3828,34843.0
2018-05-04 11:30:00,56.63,56.69,56.62,56.69,25180.0,45.3908,45.4389,45.3828,45.4389,25180.0
2018-05-04 12:00:00,56.69,56.74,56.67,56.74,22438.0,45.4389,45.479,45.4229,45.479,22438.0
2018-05-04 12:30:00,56.72,56.79,56.72,56.77,34431.0,45.463,45.5191,45.463,45.503,34431.0
2018-05-04 13:00:00,56.79,56.82,56.77,56.8,14534.0,45.5191,45.5431,45.503,45.5271,14534.0
2018-05-04 13:30:00,56.79,56.84,56.78,56.83,12691.0,45.5191,45.5592,45.5111,45.5511,12691.0
2018-05-04 14:00:00,56.83,56.9,56.82,56.89,30567.0,45.5511,45.6072,45.5431,45.5992,30567.0
2018-05-04 14:30:00,56.9,56.91,56.86,56.87,9184.0,45.6072,45.6153,45.5752,45.5832,9184.0
2018-05-04 15:00:00,56.86,56.87,56.8,56.87,43524.0,45.5752,45.5832,45.5271,45.5832,43524.0
2018-05-04 15:30:00,56.86,56.87,56.73,56.8,54698.0,45.5752,45.5832,45.471,45.5271,54698.0
2018-05-07 09:30:00,56.81,56.82,56.73,56.82,39893.0,45.5351,45.5431,45.471,45.5431,39893.0
2018-05-07 10:00:00,56.82,56.85,56.81,56.82,21084.0,45.5431,45.5672,45.5351,45.5431,21084.0
2018-05-07 10:30:00,56.84,56.85,56.74,56.84,24223.0,45.5592,45.5672,45.479,45.5592,24223.0
2018-05-07 11:00:00,56.85,56.91,56.81,56.9,20616.0,45.5672,45.6153,45.5351,45.6072,20616.0
2018-05-07 11:30:00,56.89,56.91,56.84,56.89,18396.0,45.5992,45.6153,45.5592,45.5992,18396.0
2018-05-07 12:00:00,56.89,56.92,56.87,56.91,30002.0,45.5992,45.6233,45.5832,45.6153,30002.0
2018-05-07 12:30:00,56.9,56.91,56.86,56.86,14510.0,45.6072,45.6153,45.5752,45.5752,14510.0
2018-05-07 13:00:00,56.88,56.89,56.82,56.84,178388.0,45.5912,45.5992,45.5431,45.5592,178388.0
2018-05-07 13:30:00,56.84,56.86,56.81,56.85,33634.0,45.5592,45.5752,45.5351,45.5672,33634.0
2018-05-07 14:00:00,56.86,56.87,56.84,56.87,30097.0,45.5752,45.5832,45.5592,45.5832,30097.0
2018-05-07 14:30:00,56.86,56.87,56.74,56.74,49277.0,45.5752,45.5832,45.479,45.479,49277.0
2018-05-07 15:00:00,56.74,56.78,56.66,56.68,268161.0,45.479,45.5111,45.4149,45.4309,268161.0
2018-05-07 15:30:00,56.68,56.74,56.66,56.74,148271.0,45.4309,45.479,45.4149,45.479,148271.0
2018-05-08 09:30:00,56.72,56.72,56.52,56.56,60209.0,45.463,45.463,45.3027,45.3347,60209.0
2018-05-08 10:00:00,56.6,56.65,56.58,56.59,14291.0,45.3668,45.4069,45.3508,45.3588,14291.0
2018-05-08 10:30:00,56.61,56.72,56.61,56.68,19185.0,45.3748,45.463,45.3748,45.4309,19185.0
2018-05-08 11:00:00,56.68,56.74,56.6,56.7,22181.0,45.4309,45.479,45.3668,45.4469,22181.0
2018-05-08 11:30:00,56.7,56.77,56.68,56.73,36442.0,45.4469,45.503,45.4309,45.471,36442.0
2018-05-08 12:00:00,56.74,56.79,56.71,56.78,18804.0,45.479,45.5191,45.455,45.5111,18804.0
2018-05-08 12:30:00,56.77,56.79,56.71,56.72,22450.0,45.503,45.5191,45.455,45.463,22450.0
2018-05-08 13:00:00,56.73,56.79,56.7,56.79,9975.0,45.471,45.5191,45.4469,45.5191,9975.0
2018-05-08 13:30:00,56.79,56.81,56.75,56.75,13071.0,45.5191,45.5351,45.487,45.487,13071.0
2018-05-08 14:00:00,56.71,56.82,56.71,56.75,19792.0,45.455,45.5431,45.455,45.487,19792.0
2018-05-08 14:30:00,56.76,56.82,56.69,56.73,24111.0,45.495,45.5431,45.4389,45.471,24111.0
2018-05-08 15:00:00,56.71,56.83,56.7,56.82,13259.0,45.455,45.5511,45.4469,45.5431,13259.0
2018-05-08 15:30:00,56.82,56.88,56.8,56.88,60253.0,45.5431,45.5912,45.5271,45.5912,60253.0
2018-05-09 09:30:00,56.83,56.87,56.76,56.83,40020.0,45.5511,45.5832,45.495,45.5511,40020.0
2018-05-09 10:00:00,56.81,56.89,56.8,56.85,15687.0,45.5351,45.5992,45.5271,45.5672,15687.0
2018-05-09 10:30:00,56.85,56.88,56.75,56.76,60233.0,45.5672,45.5912,45.487,45.495,60233.0
2018-05-09 11:00:00,56.77,56.84,56.77,56.83,14668.0,45.503,45.5592,45.503,45.5511,14668.0
2018-05-09 11:30:00,56.84,56.88,56.83,56.88,22294.0,45.5592,45.5912,45.5511,45.5912,22294.0
2018-05-09 12:00:00,56.88,56.96,56.87,56.96,17998.0,45.5912,45.6553,45.5832,45.6553,17998.0
2018-05-09 12:30:00,56.96,56.96,56.86,56.91,27517.0,45.6553,45.6553,45.5752,45.6153,27517.0
2018-05-09 13:00:00,56.92,56.94,56.89,56.91,12886.0,45.6233,45.6393,45.5992,45.6153,12886.0
2018-05-09 13:30:00,56.94,56.98,56.94,56.96,14454.0,45.6393,45.6714,45.6393,45.6553,14454.0
2018-05-09 14:00:00,56.95,57.0,56.91,56.93,130424.0,45.6473,45.6874,45.6153,45.6313,130424.0
2018-05-09 14:30:00,56.93,56.97,56.91,56.97,44260.0,45.6313,45.6634,45.6153,45.6634,44260.0
2018-05-09 15:00:00,56.97,56.98,56.93,56.94,42865.0,45.6634,45.6714,45.6313,45.6393,42865.0
2018-05-09 15:30:00,56.94,56.96,56.9,56.96,42660.0,45.6393,45.6553,45.6072,45.6553,42660.0
2018-05-10 09:30:00,57.22,57.34,57.22,57.29,38653.0,45.8637,45.9599,45.8637,45.9198,38653.0
2018-05-10 10:00:00,57.27,57.28,57.21,57.25,17817.0,45.9038,45.9118,45.8557,45.8878,17817.0
2018-05-10 10:30:00,57.25,57.33,57.23,57.23,31939.0,45.8878,45.9519,45.8718,45.8718,31939.0
2018-05-10 11:00:00,57.24,57.43,57.23,57.43,68436.0,45.8798,46.0321,45.8718,46.0321,68436.0
2018-05-10 11:30:00,57.43,57.47,57.41,57.43,34013.0,46.0321,46.0641,46.016,46.0321,34013.0
2018-05-10 12:00:00,57.41,57.52,57.41,57.51,17531.0,46.016,46.1042,46.016,46.0962,17531.0
2018-05-10 12:30:00,57.52,57.53,57.47,57.48,10182.0,46.1042,46.1122,46.0641,46.0721,10182.0
2018-05-10 13:00:00,57.48,57.55,57.48,57.53,14008.0,46.0721,46.1282,46.0721,46.1122,14008.0
2018-05-10 13:30:00,57.5,57.51,57.45,57.48,117320.0,46.0882,46.0962,46.0481,46.0721,117320.0
2018-05-10 14:00:00,57.48,57.5,57.44,57.49,35078.0,46.0721,46.0882,46.0401,46.0802,35078.0
2018-05-10 14:30:00,57.48,57.52,57.44,57.51,22465.0,46.0721,46.1042,46.0401,46.0962,22465.0
2018-05-10 15:00:00,57.51,57.53,57.46,57.5,41568.0,46.0962,46.1122,46.0561,46.0882,41568.0
2018-05-10 15:30:00,57.49,57.52,57.47,57.51,38677.0,46.0802,46.1042,46.0641,46.0962,38677.0
2018-05-11 09:30:00,57.7,57.74,57.62,57.73,45539.0,46.2485,46.2805,46.1844,46.2725,45539.0
2018-05-11 10:00:00,57.72,57.74,57.66,57.67,37663.0,46.2645,46.2805,46.2164,46.2244,37663.0
2018-05-11 10:30:00,57.66,57.7,57.63,57.68,17558.0,46.2164,46.2485,46.1924,46.2324,17558.0
2018-05-11 11:00:00,57.68,57.71,57.6,57.64,26147.0,46.2324,46.2565,46.1683,46.2004,26147.0
2018-05-11 11:30:00,57.64,57.65,57.58,57.64,34035.0,46.2004,46.2084,46.1523,46.2004,34035.0
2018-05-11 12:00:00,57.64,57.67,57.55,57.56,31376.0,46.2004,46.2244,46.1282,46.1363,31376.0
2018-05-11 12:30:00,57.57,57.63,57.56,57.62,5453.0,46.1443,46.1924,46.1363,46.1844,5453.0
2018-05-11 13:00:00,57.61,57.62,57.58,57.6,9251.0,46.1763,46.1844,46.1523,46.1683,9251.0
2018-05-11 13:30:00,57.61,57.63,57.57,57.62,12658.0,46.1763,46.1924,46.1443,46.1844,12658.0
2018-05-11 14:00:00,57.62,57.63,57.54,57.56,87736.0,46.1844,46.1924,46.1202,46.1363,87736.0
2018-05-11 14:30:00,57.56,57.59,57.54,57.59,36612.0,46.1363,46.1603,46.1202,46.1603,36612.0
2018-05-11 15:00:00,57.59,57.62,57.59,57.62,17856.0,46.1603,46.1844,46.1603,46.1844,17856.0
2018-05-11 15:30:00,57.61,57.64,57.58,57.58,25499.0,46.1763,46.2004,46.1523,46.1523,25499.0
2018-05-14 09:30:00,57.81,57.87,57.78,57.85,63693.0,46.3366,46.3847,46.3126,46.3687,63693.0
2018-05-14 10:00:00,57.85,57.87,57.79,57.84,26242.0,46.3687,46.3847,46.3206,46.3607,26242.0
2018-05-14 10:30:00,57.84,57.87,57.81,57.81,48370.0,46.3607,46.3847,46.3366,46.3366,48370.0
2018-05-14 11:00:00,57.81,57.86,57.8,57.84,62749.0,46.3366,46.3767,46.3286,46.3607,62749.0
2018-05-14 11:30:00,57.84,57.86,57.81,57.84,34460.0,46.3607,46.3767,46.3366,46.3607,34460.0
2018-05-14 12:00:00,57.85,57.86,57.82,57.83,11918.0,46.3687,46.3767,46.3447,46.3527,11918.0
2018-05-14 12:30:00,57.85,57.85,57.77,57.78,13160.0,46.3687,46.3687,46.3046,46.3126,13160.0
2018-05-14 13:00:00,57.78,57.79,57.7,57.74,26208.0,46.3126,46.3206,46.2485,46.2805,26208.0
2018-05-14 13:30:00,57.74,57.77,57.69,57.7,16708.0,46.2805,46.3046,46.2405,46.2485,16708.0
2018-05-14 14:00:00,57.7,57.7,57.63,57.65,139667.0,46.2485,46.2485,46.1924,46.2084,139667.0
2018-05-14 14:30:00,57.66,57.69,57.65,57.69,21565.0,46.2164,46.2405,46.2084,46.2405,21565.0
2018-05-14 15:00:00,57.69,57.72,57.68,57.71,23671.0,46.2405,46.2645,46.2324,46.2565,23671.0
2018-05-14 15:30:00,57.71,57.71,57.61,57.65,104255.0,46.2565,46.2565,46.1763,46.2084,104255.0
2018-05-15 09:30:00,57.16,57.18,56.87,56.88,58429.0,45.8156,45.8317,45.5832,45.5912,58429.0
2018-05-15 10:00:00,56.87,57.08,56.87,57.07,246982.0,45.5832,45.7515,45.5832,45.7435,246982.0
2018-05-15 10:30:00,57.05,57.16,57.05,57.12,12033.0,45.7275,45.8156,45.7275,45.7836,12033.0
2018-05-15 11:00:00,57.17,57.18,57.1,57.17,20107.0,45.8237,45.8317,45.7676,45.8237,20107.0
2018-05-15 11:30:00,57.17,57.22,57.17,57.18,12706.0,45.8237,45.8637,45.8237,45.8317,12706.0
2018-05-15 12:00:00,57.17,57.18,57.11,57.17,44579.0,45.8237,45.8317,45.7756,45.8237,44579.0
2018-05-15 12:30:00,57.19,57.24,57.18,57.21,19083.0,45.8397,45.8798,45.8317,45.8557,19083.0
2018-05-15 13:00:00,57.2,57.21,57.11,57.14,22232.0,45.8477,45.8557,45.7756,45.7996,22232.0
2018-05-15 13:30:00,57.14,57.16,57.08,57.09,50434.0,45.7996,45.8156,45.7515,45.7595,50434.0
2018-05-15 14:00:00,57.08,57.12,57.05,57.11,35587.0,45.7515,45.7836,45.7275,45.7756,35587.0
2018-05-15 14:30:00,57.12,57.2,57.09,57.09,40205.0,45.7836,45.8477,45.7595,45.7595,40205.0
2018-05-15 15:00:00,57.1,57.11,57.02,57.04,26926.0,45.7676,45.7756,45.7034,45.7195,26926.0
2018-05-15 15:30:00,57.02,57.13,57.02,57.13,29072.0,45.7034,45.7916,45.7034,45.7916,29072.0
2018-05-16 09:30:00,57.28,57.33,57.2,57.32,38188.0,45.9118,45.9519,45.8477,45.9439,38188.0
2018-05-16 10:00:00,57.31,57.37,57.24,57.24,14316.0,45.9359,45.984,45.8798,45.8798,14316.0
2018-05-16 10:30:00,57.25,57.32,57.24,57.26,68080.0,45.8878,45.9439,45.8798,45.8958,68080.0
2018-05-16 11:00:00,57.25,57.25,57.2,57.23,20767.0,45.8878,45.8878,45.8477,45.8718,20767.0
2018-05-16 11:30:00,57.22,57.28,57.22,57.28,16985.0,45.8637,45.9118,45.8637,45.9118,16985.0
2018-05-16 12:00:00,57.28,57.37,57.27,57.36,9865.0,45.9118,45.984,45.9038,45.976,9865.0
2018-05-16 12:30:00,57.36,57.42,57.36,57.41,7206.0,45.976,46.024,45.976,46.016,7206.0
2018-05-16 13:00:00,57.42,57.43,57.37,57.38,14705.0,46.024,46.0321,45.984,45.992,14705.0
2018-05-16 13:30:00,57.39,57.41,57.36,57.4,110014.0,46.0,46.016,45.976,46.008,110014.0
2018-05-16 14:00:00,57.41,57.43,57.39,57.41,17438.0,46.016,46.0321,46.0,46.016,17438.0
2018-05-16 14:30:00,57.38,57.41,57.37,57.38,89662.0,45.992,46.016,45.984,45.992,89662.0
2018-05-16 15:00:00,57.38,57.38,57.35,57.37,51919.0,45.992,45.992,45.9679,45.984,51919.0
2018-05-16 15:30:00,57.36,57.39,57.32,57.38,42915.0,45.976,46.0,45.9439,45.992,42915.0
2018-05-17 09:30:00,57.31,57.32,57.17,57.25,60579.0,45.9359,45.9439,45.8237,45.8878,60579.0
2018-05-17 10:00:00,57.22,57.34,57.21,57.31,19354.0,45.8637,45.9599,45.8557,45.9359,19354.0
2018-05-17 10:30:00,57.31,57.4,57.31,57.4,16271.0,45.9359,46.008,45.9359,46.008,16271.0
2018-05-17 11:00:00,57.38,57.39,57.36,57.38,19108.0,45.992,46.0,45.976,45.992,19108.0
2018-05-17 11:30:00,57.39,57.41,57.35,57.35,20447.0,46.0,46.016,45.9679,45.9679,20447.0
2018-05-17 12:00:00,57.37,57.4,57.35,57.39,12683.0,45.984,46.008,45.9679,46.0,12683.0
2018-05-17 12:30:00,57.39,57.4,57.31,57.35,14601.0,46.0,46.008,45.9359,45.9679,14601.0
2018-05-17 13:00:00,57.33,57.34,57.3,57.3,22055.0,45.9519,45.9599,45.9279,45.9279,22055.0
2018-05-17 13:30:00,57.32,57.32,57.21,57.21,42140.0,45.9439,45.9439,45.8557,45.8557,42140.0
2018-05-17 14:00:00,57.2,57.23,57.15,57.23,76810.0,45.8477,45.8718,45.8076,45.8718,76810.0
2018-05-17 14:30:00,57.25,57.26,57.23,57.26,18936.0,45.8878,45.8958,45.8718,45.8958,18936.0
2018-05-17 15:00:00,57.26,57.27,57.2,57.22,34745.0,45.8958,45.9038,45.8477,45.8637,34745.0
2018-05-17 15:30:00,57.21,57.29,57.19,57.28,93605.0,45.8557,45.9198,45.8397,45.9118,93605.0
2018-05-18 09:30:00,57.08,57.12,56.98,56.99,46573.0,45.7515,45.7836,45.6714,45.6794,46573.0
2018-05-18 10:00:00,56.95,57.04,56.91,57.0,29064.0,45.6473,45.7195,45.6153,45.6874,29064.0
2018-05-18 10:30:00,57.01,57.01,56.93,57.0,18109.0,45.6954,45.6954,45.6313,45.6874,18109.0
2018-05-18 11:00:00,57.02,57.03,56.97,56.97,71574.0,45.7034,45.7114,45.6634,45.6634,71574.0
2018-05-18 11:30:00,56.98,57.06,56.97,57.05,14788.0,45.6714,45.7355,45.6634,45.7275,14788.0
2018-05-18 12:00:00,57.03,57.05,57.02,57.04,17825.0,45.7114,45.7275,45.7034,45.7195,17825.0
2018-05-18 12:30:00,57.04,57.04,57.0,57.02,16957.0,45.7195,45.7195,45.6874,45.7034,16957.0
2018-05-18 13:00:00,57.01,57.03,57.0,57.01,11469.0,45.6954,45.7114,45.6874,45.6954,11469.0
2018-05-18 13:30:00,57.01,57.01,56.97,57.0,21321.0,45.6954,45.6954,45.6634,45.6874,21321.0
2018-05-18 14:00:00,56.99,57.01,56.96,57.0,58807.0,45.6794,45.6954,45.6553,45.6874,58807.0
2018-05-18 14:30:00,57.0,57.03,56.98,57.02,49229.0,45.6874,45.7114,45.6714,45.7034,49229.0
2018-05-18 15:00:00,57.02,57.02,56.98,57.01,37878.0,45.7034,45.7034,45.6714,45.6954,37878.0
2018-05-18 15:30:00,57.01,57.03,56.99,57.02,64890.0,45.6954,45.7114,45.6794,45.7034,64890.0
2018-05-21 09:30:00,57.39,57.44,57.28,57.36,72464.0,46.0,46.0401,45.9118,45.976,72464.0
2018-05-21 10:00:00,57.35,57.38,57.32,57.33,17320.0,45.9679,45.992,45.9439,45.9519,17320.0
2018-05-21 10:30:00,57.34,57.37,57.3,57.33,12364.0,45.9599,45.984,45.9279,45.9519,12364.0
2018-05-21 11:00:00,57.34,57.38,57.27,57.27,76828.0,45.9599,45.992,45.9038,45.9038,76828.0
2018-05-21 11:30:00,57.3,57.33,57.26,57.33,21908.0,45.9279,45.9519,45.8958,45.9519,21908.0
2018-05-21 12:00:00,57.32,57.38,57.32,57.33,46466.0,45.9439,45.992,45.9439,45.9519,46466.0
2018-05-21 12:30:00,57.33,57.34,57.3,57.34,23863.0,45.9519,45.9599,45.9279,45.9599,23863.0
2018-05-21 13:00:00,57.34,57.37,57.32,57.35,5988.0,45.9599,45.984,45.9439,45.9679,5988.0
2018-05-21 13:30:00,57.34,57.37,57.33,57.36,7349.0,45.9599,45.984,45.9519,45.976,7349.0
2018-05-21 14:00:00,57.36,57.36,57.3,57.31,27265.0,45.976,45.976,45.9279,45.9359,27265.0
2018-05-21 14:30:00,57.31,57.33,57.28,57.32,31811.0,45.9359,45.9519,45.9118,45.9439,31811.0
2018-05-21 15:00:00,57.32,57.33,57.3,57.33,29677.0,45.9439,45.9519,45.9279,45.9519,29677.0
2018-05-21 15:30:00,57.33,57.39,57.31,57.39,116172.0,45.9519,46.0,45.9359,46.0,116172.0
2018-05-22 09:30:00,57.49,57.61,57.48,57.6,90504.0,46.0802,46.1763,46.0721,46.1683,90504.0
2018-05-22 10:00:00,57.59,57.59,57.49,57.52,9443.0,46.1603,46.1603,46.0802,46.1042,9443.0
2018-05-22 10:30:00,57.5,57.57,57.49,57.49,29249.0,46.0882,46.1443,46.0802,46.0802,29249.0
2018-05-22 11:00:00,57.49,57.57,57.49,57.55,44613.0,46.0802,46.1443,46.0802,46.1282,44613.0
2018-05-22 11:30:00,57.55,57.57,57.52,57.55,21690.0,46.1282,46.1443,46.1042,46.1282,21690.0
2018-05-22 12:00:00,57.54,57.57,57.48,57.48,17334.0,46.1202,46.1443,46.0721,46.0721,17334.0
2018-05-22 12:30:00,57.48,57.51,57.46,57.48,34426.0,46.0721,46.0962,46.0561,46.0721,34426.0
2018-05-22 13:00:00,57.48,57.48,57.41,57.44,57250.0,46.0721,46.0721,46.016,46.0401,57250.0
2018-05-22 13:30:00,57.43,57.47,57.43,57.46,13841.0,46.0321,46.0641,46.0321,46.0561,13841.0
2018-05-22 14:00:00,57.46,57.51,57.46,57.5,28344.0,46.0561,46.0962,46.0561,46.0882,28344.0
2018-05-22 14:30:00,57.5,57.51,57.42,57.42,189635.0,46.0882,46.0962,46.024,46.024,189635.0
2018-05-22 15:00:00,57.42,57.43,57.39,57.43,33425.0,46.024,46.0321,46.0,46.0321,33425.0
2018-05-22 15:30:00,57.42,57.43,57.33,57.38,162881.0,46.024,46.0321,45.9519,45.992,162881.0
2018-05-23 09:30:00,56.72,56.74,56.66,56.7,66588.0,45.463,45.479,45.4149,45.4469,66588.0
2018-05-23 10:00:00,56.7,56.79,56.67,56.73,23562.0,45.4469,45.5191,45.4229,45.471,23562.0
2018-05-23 10:30:00,56.69,56.69,56.56,56.61,59494.0,45.4389,45.4389,45.3347,45.3748,59494.0
2018-05-23 11:00:00,56.6,56.73,56.6,56.71,34407.0,45.3668,45.471,45.3668,45.455,34407.0
2018-05-23 11:30:00,56.72,56.75,56.66,56.66,29662.0,45.463,45.487,45.4149,45.4149,29662.0
2018-05-23 12:00:00,56.65,56.75,56.64,56.67,39325.0,45.4069,45.487,45.3988,45.4229,39325.0
2018-05-23 12:30:00,56.67,56.74,56.66,56.69,46520.0,45.4229,45.479,45.4149,45.4389,46520.0
2018-05-23 13:00:00,56.68,56.68,56.59,56.6,29326.0,45.4309,45.4309,45.3588,45.3668,29326.0
2018-05-23 13:30:00,56.61,56.65,56.6,56.63,23976.0,45.3748,45.4069,45.3668,45.3908,23976.0
2018-05-23 14:00:00,56.64,56.85,56.63,56.84,30553.0,45.3988,45.5672,45.3908,45.5592,30553.0
2018-05-23 14:30:00,56.84,56.87,56.79,56.85,86451.0,45.5592,45.5832,45.5191,45.5672,86451.0
2018-05-23 15:00:00,56.85,56.9,56.84,56.89,33056.0,45.5672,45.6072,45.5592,45.5992,33056.0
2018-05-23 15:30:00,56.87,56.91,56.86,56.89,43817.0,45.5832,45.6153,45.5752,45.5992,43817.0
2018-05-24 09:30:00,56.82,56.82,56.58,56.59,83610.0,45.5431,45.5431,45.3508,45.3588,83610.0
2018-05-24 10:00:00,56.56,56.65,56.45,56.46,60330.0,45.3347,45.4069,45.2466,45.2546,60330.0
2018-05-24 10:30:00,56.44,56.48,56.3,56.35,22710.0,45.2385,45.2706,45.1263,45.1664,22710.0
2018-05-24 11:00:00,56.34,56.52,56.33,56.5,50411.0,45.1584,45.3027,45.1504,45.2866,50411.0
2018-05-24 11:30:00,56.51,56.54,56.45,56.54,29982.0,45.2946,45.3187,45.2466,45.3187,29982.0
2018-05-24 12:00:00,56.57,56.62,56.53,56.6,23112.0,45.3427,45.3828,45.3107,45.3668,23112.0
2018-05-24 12:30:00,56.6,56.62,56.56,56.61,20049.0,45.3668,45.3828,45.3347,45.3748,20049.0
2018-05-24 13:00:00,56.61,56.69,56.61,56.66,43664.0,45.3748,45.4389,45.3748,45.4149,43664.0
2018-05-24 13:30:00,56.66,56.68,56.63,56.68,20795.0,45.4149,45.4309,45.3908,45.4309,20795.0
2018-05-24 14:00:00,56.68,56.68,56.62,56.63,18263.0,45.4309,45.4309,45.3828,45.3908,18263.0
2018-05-24 14:30:00,56.62,56.64,56.59,56.6,14094.0,45.3828,45.3988,45.3588,45.3668,14094.0
2018-05-24 15:00:00,56.61,56.67,56.59,56.65,18151.0,45.3748,45.4229,45.3588,45.4069,18151.0
2018-05-24 15:30:00,56.66,56.7,56.62,56.69,69290.0,45.4149,45.4469,45.3828,45.4389,69290.0
2018-05-25 09:30:00,56.46,56.52,56.34,56.41,63551.0,45.2546,45.3027,45.1584,45.2145,63551.0
2018-05-25 10:00:00,56.42,56.52,56.42,56.44,20754.0,45.2225,45.3027,45.2225,45.2385,20754.0
2018-05-25 10:30:00,56.46,56.49,56.43,56.46,34105.0,45.2546,45.2786,45.2305,45.2546,34105.0
2018-05-25 11:00:00,56.44,56.56,56.44,56.55,21186.0,45.2385,45.3347,45.2385,45.3267,21186.0
2018-05-25 11:30:00,56.55,56.58,56.53,56.57,9813.0,45.3267,45.3508,45.3107,45.3427,9813.0
2018-05-25 12:00:00,56.56,56.56,56.49,56.53,25076.0,45.3347,45.3347,45.2786,45.3107,25076.0
2018-05-25 12:30:00,56.52,56.52,56.47,56.49,19242.0,45.3027,45.3027,45.2626,45.2786,19242.0
2018-05-25 13:00:00,56.48,56.5,56.45,56.46,11294.0,45.2706,45.2866,45.2466,45.2546,11294.0
2018-05-25 13:30:00,56.45,56.46,56.42,56.43,54388.0,45.2466,45.2546,45.2225,45.2305,54388.0
2018-05-25 14:00:00,56.42,56.47,56.42,56.46,22183.0,45.2225,45.2626,45.2225,45.2546,22183.0
2018-05-25 14:30:00,56.46,56.46,56.41,56.43,13528.0,45.2546,45.2546,45.2145,45.2305,13528.0
2018-05-25 15:00:00,56.43,56.47,56.41,56.47,46777.0,45.2305,45.2626,45.2145,45.2626,46777.0
2018-05-25 15:30:00,56.47,56.49,56.46,56.49,28271.0,45.2626,45.2786,45.2546,45.2786,28271.0
2018-05-29 09:30:00,55.73,55.74,55.57,55.73,209417.0,44.6695,44.6775,44.5412,44.6695,209417.0
2018-05-29 10:00:00,55.74,55.77,55.71,55.73,51225.0,44.6775,44.7015,44.6534,44.6695,51225.0
2018-05-29 10:30:00,55.72,55.73,55.62,55.62,58744.0,44.6614,44.6695,44.5813,44.5813,58744.0
2018-05-29 11:00:00,55.61,55.62,55.52,55.54,50712.0,44.5733,44.5813,44.5011,44.5172,50712.0
2018-05-29 11:30:00,55.54,55.55,55.37,55.42,83655.0,44.5172,44.5252,44.3809,44.421,83655.0
2018-05-29 12:00:00,55.41,55.42,55.29,55.37,65627.0,44.413,44.421,44.3168,44.3809,65627.0
2018-05-29 12:30:00,55.37,55.46,55.36,55.44,50623.0,44.3809,44.453,44.3729,44.437,50623.0
2018-05-29 13:00:00,55.44,55.44,55.3,55.32,15884.0,44.437,44.437,44.3248,44.3408,15884.0
2018-05-29 13:30:00,55.32,55.35,55.25,55.29,85232.0,44.3408,44.3649,44.2847,44.3168,85232.0
2018-05-29 14:00:00,55.29,55.3,55.21,55.3,52274.0,44.3168,44.3248,44.2527,44.3248,52274.0
2018-05-29 14:30:00,55.29,55.32,55.17,55.17,32593.0,44.3168,44.3408,44.2206,44.2206,32593.0
2018-05-29 15:00:00,55.16,55.2,55.15,55.2,57126.0,44.2126,44.2446,44.2046,44.2446,57126.0
2018-05-29 15:30:00,55.2,55.38,55.19,55.37,54155.0,44.2446,44.3889,44.2366,44.3809,54155.0
2018-05-30 09:30:00,55.75,55.75,55.57,55.57,104581.0,44.6855,44.6855,44.5412,44.5412,104581.0
2018-05-30 10:00:00,55.59,55.66,55.55,55.61,84603.0,44.5572,44.6133,44.5252,44.5733,84603.0
2018-05-30 10:30:00,55.61,55.7,55.57,55.7,65991.0,44.5733,44.6454,44.5412,44.6454,65991.0
2018-05-30 11:00:00,55.71,55.78,55.7,55.75,48901.0,44.6534,44.7095,44.6454,44.6855,48901.0
2018-05-30 11:30:00,55.77,56.08,55.76,56.07,33793.0,44.7015,44.95,44.6935,44.942,33793.0
2018-05-30 12:00:00,56.08,56.09,55.98,55.99,12433.0,44.95,44.958,44.8698,44.8779,12433.0
2018-05-30 12:30:00,55.99,55.99,55.92,55.97,24651.0,44.8779,44.8779,44.8217,44.8618,24651.0
2018-05-30 13:00:00,56.0,56.05,55.94,56.02,23767.0,44.8859,44.9259,44.8378,44.9019,23767.0
2018-05-30 13:30:00,56.03,56.07,56.01,56.01,11302.0,44.9099,44.942,44.8939,44.8939,11302.0
2018-05-30 14:00:00,56.03,56.06,56.01,56.03,223676.0,44.9099,44.934,44.8939,44.9099,223676.0
2018-05-30 14:30:00,56.03,56.07,56.03,56.06,73867.0,44.9099,44.942,44.9099,44.934,73867.0
2018-05-30 15:00:00,56.07,56.08,56.02,56.02,24502.0,44.942,44.95,44.9019,44.9019,24502.0
2018-05-30 15:30:00,56.0,56.09,55.98,56.09,63562.0,44.8859,44.958,44.8698,44.958,63562.0
2018-05-31 09:30:00,56.02,56.02,55.86,55.88,36521.0,44.9019,44.9019,44.7737,44.7897,36521.0
2018-05-31 10:00:00,55.84,55.95,55.82,55.92,29556.0,44.7576,44.8458,44.7416,44.8217,29556.0
2018-05-31 10:30:00,55.91,55.98,55.72,55.75,31181.0,44.8137,44.8698,44.6614,44.6855,31181.0
2018-05-31 11:00:00,55.74,55.78,55.61,55.74,64358.0,44.6775,44.7095,44.5733,44.6775,64358.0
2018-05-31 11:30:00,55.73,55.93,55.66,55.82,31851.0,44.6695,44.8298,44.6133,44.7416,31851.0
2018-05-31 12:00:00,55.82,55.83,55.75,55.78,17237.0,44.7416,44.7496,44.6855,44.7095,17237.0
2018-05-31 12:30:00,55.78,55.89,55.76,55.89,19591.0,44.7095,44.7977,44.6935,44.7977,19591.0
2018-05-31 13:00:00,55.89,55.92,55.85,55.87,32113.0,44.7977,44.8217,44.7656,44.7817,32113.0
2018-05-31 13:30:00,55.88,55.88,55.77,55.79,120776.0,44.7897,44.7897,44.7015,44.7175,120776.0
2018-05-31 14:00:00,55.77,55.85,55.72,55.83,64085.0,44.7015,44.7656,44.6614,44.7496,64085.0
2018-05-31 14:30:00,55.84,55.89,55.81,55.88,16432.0,44.7576,44.7977,44.7336,44.7897,16432.0
2018-05-31 15:00:00,55.9,55.94,55.87,55.92,42351.0,44.8057,44.8378,44.7817,44.8217,42351.0
2018-05-31 15:30:00,55.91,55.94,55.85,55.87,187893.0,44.8137,44.8378,44.7656,44.7817,187893.0
2018-06-01 09:30:00,56.25,56.41,56.25,56.34,131921.0,45.0863,45.2145,45.0863,45.1584,131921.0
2018-06-01 10:00:00,56.35,56.39,56.15,56.25,65935.0,45.1664,45.1985,45.0061,45.0863,65935.0
2018-06-01 10:30:00,56.25,56.33,56.19,56.28,19292.0,45.0863,45.1504,45.0382,45.1103,19292.0
2018-06-01 11:00:00,56.28,56.34,56.26,56.26,40739.0,45.1103,45.1584,45.0943,45.0943,40739.0
2018-06-01 11:30:00,56.27,56.37,56.27,56.33,32328.0,45.1023,45.1824,45.1023,45.1504,32328.0
2018-06-01 12:00:00,56.33,56.38,56.32,56.36,59464.0,45.1504,45.1905,45.1424,45.1744,59464.0
2018-06-01 12:30:00,56.36,56.36,56.3,56.33,49546.0,45.1744,45.1744,45.1263,45.1504,49546.0
2018-06-01 13:00:00,56.34,56.39,56.33,56.36,32979.0,45.1584,45.1985,45.1504,45.1744,32979.0
2018-06-01 13:30:00,56.37,56.39,56.34,56.35,36972.0,45.1824,45.1985,45.1584,45.1664,36972.0
2018-06-01 14:00:00,56.36,56.39,56.32,56.38,16106.0,45.1744,45.1985,45.1424,45.1905,16106.0
2018-06-01 14:30:00,56.37,56.39,56.35,56.39,115455.0,45.1824,45.1985,45.1664,45.1985,115455.0
2018-06-01 15:00:00,56.37,56.37,56.31,56.34,93384.0,45.1824,45.1824,45.1343,45.1584,93384.0
2018-06-01 15:30:00,56.33,56.37,56.33,56.37,42592.0,45.1504,45.1824,45.1504,45.1824,42592.0
2018-06-04 09:30:00,56.76,56.84,56.75,56.82,70582.0,45.495,45.5592,45.487,45.5431,70582.0
2018-06-04 10:00:00,56.84,56.86,56.73,56.74,38058.0,45.5592,45.5752,45.471,45.479,38058.0
2018-06-04 10:30:00,56.73,56.73,56.67,56.69,37953.0,45.471,45.471,45.4229,45.4389,37953.0
2018-06-04 11:00:00,56.7,56.73,56.61,56.65,21246.0,45.4469,45.471,45.3748,45.4069,21246.0
2018-06-04 11:30:00,56.66,56.71,56.62,56.71,37529.0,45.4149,45.455,45.3828,45.455,37529.0
2018-06-04 12:00:00,56.7,56.71,56.66,56.69,24230.0,45.4469,45.455,45.4149,45.4389,24230.0
2018-06-04 12:30:00,56.68,56.72,56.66,56.68,18781.0,45.4309,45.463,45.4149,45.4309,18781.0
2018-06-04 13:00:00,56.68,56.72,56.67,56.71,20284.0,45.4309,45.463,45.4229,45.455,20284.0
2018-06-04 13:30:00,56.71,56.71,56.65,56.66,16636.0,45.455,45.455,45.4069,45.4149,16636.0
2018-06-04 14:00:00,56.66,56.67,56.64,56.65,30536.0,45.4149,45.4229,45.3988,45.4069,30536.0
2018-06-04 14:30:00,56.64,56.69,56.61,56.67,144319.0,45.3988,45.4389,45.3748,45.4229,144319.0
2018-06-04 15:00:00,56.68,56.69,56.67,56.68,15970.0,45.4309,45.4389,45.4229,45.4309,15970.0
2018-06-04 15:30:00,56.66,56.68,56.58,56.6,348963.0,45.4149,45.4309,45.3508,45.3668,348963.0
2018-06-05 09:30:00,56.62,56.63,56.55,56.57,48952.0,45.3828,45.3908,45.3267,45.3427,48952.0
2018-06-05 10:00:00,56.55,56.58,56.51,56.54,44169.0,45.3267,45.3508,45.2946,45.3187,44169.0
2018-06-05 10:30:00,56.55,56.56,56.42,56.53,26084.0,45.3267,45.3347,45.2225,45.3107,26084.0
2018-06-05 11:00:00,56.51,56.52,56.43,56.45,24947.0,45.2946,45.3027,45.2305,45.2466,24947.0
2018-06-05 11:30:00,56.44,56.46,56.36,56.41,82382.0,45.2385,45.2546,45.1744,45.2145,82382.0
2018-06-05 12:00:00,56.4,56.48,56.39,56.47,34291.0,45.2065,45.2706,45.1985,45.2626,34291.0
2018-06-05 12:30:00,56.47,56.5,56.43,56.5,48600.0,45.2626,45.2866,45.2305,45.2866,48600.0
2018-06-05 13:00:00,56.5,56.54,56.48,56.52,10362.0,45.2866,45.3187,45.2706,45.3027,10362.0
2018-06-05 13:30:00,56.52,56.55,56.49,56.52,29677.0,45.3027,45.3267,45.2786,45.3027,29677.0
2018-06-05 14:00:00,56.52,56.53,56.5,56.51,40218.0,45.3027,45.3107,45.2866,45.2946,40218.0
2018-06-05 14:30:00,56.52,56.54,56.51,56.52,115143.0,45.3027,45.3187,45.2946,45.3027,115143.0
2018-06-05 15:00:00,56.52,56.52,56.45,56.46,37917.0,45.3027,45.3027,45.2466,45.2546,37917.0
2018-06-05 15:30:00,56.46,56.5,56.45,56.45,137239.0,45.2546,45.2866,45.2466,45.2466,137239.0
2018-06-06 09:30:00,56.79,56.84,56.72,56.72,63161.0,45.5191,45.5592,45.463,45.463,63161.0
2018-06-06 10:00:00,56.73,56.75,56.68,56.75,23798.0,45.471,45.487,45.4309,45.487,23798.0
2018-06-06 10:30:00,56.74,56.76,56.65,56.75,45371.0,45.479,45.495,45.4069,45.487,45371.0
2018-06-06 11:00:00,56.76,56.82,56.75,56.82,33265.0,45.495,45.5431,45.487,45.5431,33265.0
2018-06-06 11:30:00,56.83,56.95,56.81,56.95,186863.0,45.5511,45.6473,45.5351,45.6473,186863.0
2018-06-06 12:00:00,56.95,56.95,56.9,56.92,18936.0,45.6473,45.6473,45.6072,45.6233,18936.0
2018-06-06 12:30:00,56.91,56.93,56.89,56.91,53092.0,45.6153,45.6313,45.5992,45.6153,53092.0
2018-06-06 13:00:00,56.91,56.95,56.9,56.93,24116.0,45.6153,45.6473,45.6072,45.6313,24116.0
2018-06-06 13:30:00,56.93,56.95,56.91,56.92,21741.0,45.6313,45.6473,45.6153,45.6233,21741.0
2018-06-06 14:00:00,56.92,56.96,56.92,56.93,24620.0,45.6233,45.6553,45.6233,45.6313,24620.0
2018-06-06 14:30:00,56.93,57.0,56.93,56.98,41110.0,45.6313,45.6874,45.6313,45.6714,41110.0
2018-06-06 15:00:00,56.98,57.03,56.97,57.02,27805.0,45.6714,45.7114,45.6634,45.7034,27805.0
2018-06-06 15:30:00,57.0,57.03,57.0,57.03,37772.0,45.6874,45.7114,45.6874,45.7114,37772.0
2018-06-07 09:30:00,57.05,57.05,56.92,56.94,33116.0,45.7275,45.7275,45.6233,45.6393,33116.0
2018-06-07 10:00:00,56.95,56.99,56.88,56.91,43269.0,45.6473,45.6794,45.5912,45.6153,43269.0
2018-06-07 10:30:00,56.9,56.94,56.82,56.93,22921.0,45.6072,45.6393,45.5431,45.6313,22921.0
2018-06-07 11:00:00,56.92,56.99,56.91,56.92,29595.0,45.6233,45.6794,45.6153,45.6233,29595.0
2018-06-07 11:30:00,56.91,56.94,56.81,56.82,103136.0,45.6153,45.6393,45.5351,45.5431,103136.0
2018-06-07 12:00:00,56.82,56.87,56.8,56.84,26479.0,45.5431,45.5832,45.5271,45.5592,26479.0
2018-06-07 12:30:00,56.83,56.84,56.69,56.75,12111.0,45.5511,45.5592,45.4389,45.487,12111.0
2018-06-07 13:00:00,56.72,56.74,56.65,56.66,28714.0,45.463,45.479,45.4069,45.4149,28714.0
2018-06-07 13:30:00,56.65,56.66,56.47,56.48,16889.0,45.4069,45.4149,45.2626,45.2706,16889.0
2018-06-07 14:00:00,56.49,56.62,56.45,56.6,41448.0,45.2786,45.3828,45.2466,45.3668,41448.0
2018-06-07 14:30:00,56.61,56.65,56.6,56.63,17947.0,45.3748,45.4069,45.3668,45.3908,17947.0
2018-06-07 15:00:00,56.61,56.65,56.57,56.63,23225.0,45.3748,45.4069,45.3427,45.3908,23225.0
2018-06-07 15:30:00,56.64,56.68,56.6,56.6,30533.0,45.3988,45.4309,45.3668,45.3668,30533.0
2018-06-08 09:30:00,56.55,56.58,56.42,56.49,29042.0,45.3267,45.3508,45.2225,45.2786,29042.0
2018-06-08 10:00:00,56.47,56.52,56.43,56.46,18435.0,45.2626,45.3027,45.2305,45.2546,18435.0
2018-06-08 10:30:00,56.44,56.47,56.36,56.46,9594.0,45.2385,45.2626,45.1744,45.2546,9594.0
2018-06-08 11:00:00,56.46,56.52,56.44,56.49,16905.0,45.2546,45.3027,45.2385,45.2786,16905.0
2018-06-08 11:30:00,56.48,56.54,56.46,56.53,21695.0,45.2706,45.3187,45.2546,45.3107,21695.0
2018-06-08 12:00:00,56.54,56.65,56.54,56.64,29215.0,45.3187,45.4069,45.3187,45.3988,29215.0
2018-06-08 12:30:00,56.66,56.71,56.64,56.67,13226.0,45.4149,45.455,45.3988,45.4229,13226.0
2018-06-08 13:00:00,56.68,56.69,56.63,56.67,17818.0,45.4309,45.4389,45.3908,45.4229,17818.0
2018-06-08 13:30:00,56.65,56.7,56.65,56.67,117723.0,45.4069,45.4469,45.4069,45.4229,117723.0
2018-06-08 14:00:00,56.67,56.74,56.67,56.7,13251.0,45.4229,45.479,45.4229,45.4469,13251.0
2018-06-08 14:30:00,56.7,56.73,56.7,56.7,17447.0,45.4469,45.471,45.4469,45.4469,17447.0
2018-06-08 15:00:00,56.71,56.73,56.68,56.72,22100.0,45.455,45.471,45.4309,45.463,22100.0
2018-06-08 15:30:00,56.72,56.75,56.67,56.67,146568.0,45.463,45.487,45.4229,45.4229,146568.0
2018-06-11 09:30:00,56.84,56.87,56.78,56.85,80516.0,45.5592,45.5832,45.5111,45.5672,80516.0
2018-06-11 10:00:00,56.85,56.96,56.84,56.94,41205.0,45.5672,45.6553,45.5592,45.6393,41205.0
2018-06-11 10:30:00,56.95,56.96,56.88,56.89,15962.0,45.6473,45.6553,45.5912,45.5992,15962.0
2018-06-11 11:00:00,56.88,56.95,56.87,56.94,14576.0,45.5912,45.6473,45.5832,45.6393,14576.0
2018-06-11 11:30:00,56.93,57.01,56.87,57.0,103437.0,45.6313,45.6954,45.5832,45.6874,103437.0
2018-06-11 12:00:00,57.01,57.02,56.99,57.01,25962.0,45.6954,45.7034,45.6794,45.6954,25962.0
2018-06-11 12:30:00,57.02,57.02,56.97,56.99,22724.0,45.7034,45.7034,45.6634,45.6794,22724.0
2018-06-11 13:00:00,56.99,56.99,56.95,56.96,17879.0,45.6794,45.6794,45.6473,45.6553,17879.0
2018-06-11 13:30:00,56.95,56.96,56.92,56.94,27990.0,45.6473,45.6553,45.6233,45.6393,27990.0
2018-06-11 14:00:00,56.94,56.96,56.93,56.94,39470.0,45.6393,45.6553,45.6313,45.6393,39470.0
2018-06-11 14:30:00,56.94,56.96,56.92,56.95,29681.0,45.6393,45.6553,45.6233,45.6473,29681.0
2018-06-11 15:00:00,56.97,56.99,56.96,56.98,14387.0,45.6634,45.6794,45.6553,45.6714,14387.0
2018-06-11 15:30:00,56.99,56.99,56.92,56.93,71773.0,45.6794,45.6794,45.6233,45.6313,71773.0
2018-06-12 09:30:00,56.9,56.9,56.81,56.81,56349.0,45.6072,45.6072,45.5351,45.5351,56349.0
2018-06-12 10:00:00,56.81,56.88,56.79,56.8,48868.0,45.5351,45.5912,45.5191,45.5271,48868.0
2018-06-12 10:30:00,56.81,56.85,56.79,56.8,9925.0,45.5351,45.5672,45.5191,45.5271,9925.0
2018-06-12 11:00:00,56.81,56.84,56.76,56.84,71577.0,45.5351,45.5592,45.495,45.5592,71577.0
2018-06-12 11:30:00,56.84,56.91,56.84,56.9,34369.0,45.5592,45.6153,45.5592,45.6072,34369.0
2018-06-12 12:00:00,56.9,56.91,56.82,56.83,33493.0,45.6072,45.6153,45.5431,45.5511,33493.0
2018-06-12 12:30:00,56.82,56.83,56.8,56.8,22382.0,45.5431,45.5511,45.5271,45.5271,22382.0
2018-06-12 13:00:00,56.8,56.8,56.69,56.74,22569.0,45.5271,45.5271,45.4389,45.479,22569.0
2018-06-12 13:30:00,56.74,56.74,56.68,56.72,14076.0,45.479,45.479,45.4309,45.463,14076.0
2018-06-12 14:00:00,56.73,56.73,56.6,56.61,39810.0,45.471,45.471,45.3668,45.3748,39810.0
2018-06-12 14:30:00,56.61,56.64,56.59,56.63,26781.0,45.3748,45.3988,45.3588,45.3908,26781.0
2018-06-12 15:00:00,56.62,56.69,56.6,56.68,36163.0,45.3828,45.4389,45.3668,45.4309,36163.0
2018-06-12 15:30:00,56.69,56.71,56.66,56.7,34917.0,45.4389,45.455,45.4149,45.4469,34917.0
2018-06-13 09:30:00,56.86,56.86,56.71,56.71,32687.0,45.5752,45.5752,45.455,45.455,32687.0
2018-06-13 10:00:00,56.71,56.75,56.7,56.74,21747.0,45.455,45.487,45.4469,45.479,21747.0
2018-06-13 10:30:00,56.76,56.78,56.71,56.75,32330.0,45.495,45.5111,45.455,45.487,32330.0
2018-06-13 11:00:00,56.78,56.85,56.77,56.85,22916.0,45.5111,45.5672,45.503,45.5672,22916.0
2018-06-13 11:30:00,56.84,56.87,56.82,56.86,18405.0,45.5592,45.5832,45.5431,45.5752,18405.0
2018-06-13 12:00:00,56.86,56.86,56.79,56.81,85629.0,45.5752,45.5752,45.5191,45.5351,85629.0
2018-06-13 12:30:00,56.79,56.82,56.77,56.77,8416.0,45.5191,45.5431,45.503,45.503,8416.0
2018-06-13 13:00:00,56.75,56.79,56.73,56.79,6739.0,45.487,45.5191,45.471,45.5191,6739.0
2018-06-13 13:30:00,56.77,56.85,56.77,56.84,14681.0,45.503,45.5672,45.503,45.5592,14681.0
2018-06-13 14:00:00,56.83,56.83,56.49,56.49,43318.0,45.5511,45.5511,45.2786,45.2786,43318.0
2018-06-13 14:30:00,56.46,56.67,56.41,56.66,43995.0,45.2546,45.4229,45.2145,45.4149,43995.0
2018-06-13 15:00:00,56.68,56.79,56.64,56.64,24202.0,45.4309,45.5191,45.3988,45.3988,24202.0
2018-06-13 15:30:00,56.66,56.71,56.65,56.65,94706.0,45.4149,45.455,45.4069,45.4069,94706.0
2018-06-14 09:30:00,56.67,56.67,56.59,56.64,38664.0,45.4229,45.4229,45.3588,45.3988,38664.0
2018-06-14 10:00:00,56.65,56.7,56.65,56.66,16598.0,45.4069,45.4469,45.4069,45.4149,16598.0
2018-06-14 10:30:00,56.65,56.65,56.6,56.63,17522.0,45.4069,45.4069,45.3668,45.3908,17522.0
2018-06-14 11:00:00,56.62,56.71,56.58,56.7,22164.0,45.3828,45.455,45.3508,45.4469,22164.0
2018-06-14 11:30:00,56.69,56.7,56.6,56.65,20335.0,45.4389,45.4469,45.3668,45.4069,20335.0
2018-06-14 12:00:00,56.65,56.66,56.56,56.58,15082.0,45.4069,45.4149,45.3347,45.3508,15082.0
2018-06-14 12:30:00,56.56,56.6,56.54,56.58,16106.0,45.3347,45.3668,45.3187,45.3508,16106.0
2018-06-14 13:00:00,56.58,56.6,56.57,56.6,15908.0,45.3508,45.3668,45.3427,45.3668,15908.0
2018-06-14 13:30:00,56.6,56.62,56.51,56.51,27192.0,45.3668,45.3828,45.2946,45.2946,27192.0
2018-06-14 14:00:00,56.51,56.53,56.46,56.48,34678.0,45.2946,45.3107,45.2546,45.2706,34678.0
2018-06-14 14:30:00,56.46,56.49,56.41,56.42,46752.0,45.2546,45.2786,45.2145,45.2225,46752.0
2018-06-14 15:00:00,56.42,56.46,56.4,56.46,236147.0,45.2225,45.2546,45.2065,45.2546,236147.0
2018-06-14 15:30:00,56.46,56.48,56.42,56.44,37130.0,45.2546,45.2706,45.2225,45.2385,37130.0
2018-06-15 09:30:00,56.12,56.13,55.94,55.98,57599.0,44.9821,44.9901,44.8378,44.8698,57599.0
2018-06-15 10:00:00,55.99,56.0,55.95,55.95,13904.0,44.8779,44.8859,44.8458,44.8458,13904.0
2018-06-15 10:30:00,55.95,55.97,55.85,55.96,24910.0,44.8458,44.8618,44.7656,44.8538,24910.0
2018-06-15 11:00:00,55.94,55.98,55.9,55.93,43782.0,44.8378,44.8698,44.8057,44.8298,43782.0
2018-06-15 11:30:00,55.91,55.92,55.83,55.89,34177.0,44.8137,44.8217,44.7496,44.7977,34177.0
2018-06-15 12:00:00,55.88,55.89,55.82,55.86,30231.0,44.7897,44.7977,44.7416,44.7737,30231.0
2018-06-15 12:30:00,55.86,55.9,55.85,55.9,20736.0,44.7737,44.8057,44.7656,44.8057,20736.0
2018-06-15 13:00:00,55.89,55.92,55.88,55.9,7880.0,44.7977,44.8217,44.7897,44.8057,7880.0
2018-06-15 13:30:00,55.9,55.92,55.87,55.9,23774.0,44.8057,44.8217,44.7817,44.8057,23774.0
2018-06-15 14:00:00,55.91,56.03,55.9,56.03,33854.0,44.8137,44.9099,44.8057,44.9099,33854.0
2018-06-15 14:30:00,56.05,56.09,56.04,56.07,26699.0,44.9259,44.958,44.9179,44.942,26699.0
2018-06-15 15:00:00,56.06,56.08,56.02,56.07,34631.0,44.934,44.95,44.9019,44.942,34631.0
2018-06-15 15:30:00,56.07,56.08,56.04,56.07,36283.0,44.942,44.95,44.9179,44.942,36283.0
2018-06-18 09:30:00,55.49,55.5,55.31,55.47,77175.0,44.4771,44.4851,44.3328,44.4611,77175.0
2018-06-18 10:00:00,55.45,55.48,55.32,55.35,34707.0,44.445,44.4691,44.3408,44.3649,34707.0
2018-06-18 10:30:00,55.34,55.5,55.34,55.46,28300.0,44.3569,44.4851,44.3569,44.453,28300.0
2018-06-18 11:00:00,55.45,55.58,55.45,55.56,32681.0,44.445,44.5492,44.445,44.5332,32681.0
2018-06-18 11:30:00,55.57,55.57,55.45,55.46,25878.0,44.5412,44.5412,44.445,44.453,25878.0
2018-06-18 12:00:00,55.46,55.48,55.44,55.46,25855.0,44.453,44.4691,44.437,44.453,25855.0
2018-06-18 12:30:00,55.46,55.49,55.45,55.47,27322.0,44.453,44.4771,44.445,44.4611,27322.0
2018-06-18 13:00:00,55.47,55.52,55.46,55.51,26749.0,44.4611,44.5011,44.453,44.4931,26749.0
2018-06-18 13:30:00,55.52,55.54,55.48,55.53,28427.0,44.5011,44.5172,44.4691,44.5091,28427.0
2018-06-18 14:00:00,55.53,55.58,55.53,55.55,47110.0,44.5091,44.5492,44.5091,44.5252,47110.0
2018-06-18 14:30:00,55.57,55.57,55.5,55.53,67782.0,44.5412,44.5412,44.4851,44.5091,67782.0
2018-06-18 15:00:00,55.51,55.57,55.5,55.55,47322.0,44.4931,44.5412,44.4851,44.5252,47322.0
2018-06-18 15:30:00,55.54,55.63,55.53,55.63,69453.0,44.5172,44.5893,44.5091,44.5893,69453.0
2018-06-19 09:30:00,54.89,54.9,54.75,54.76,219732.0,43.9962,44.0042,43.884,43.892,219732.0
2018-06-19 10:00:00,54.75,54.78,54.69,54.7,47579.0,43.884,43.908,43.8359,43.8439,47579.0
2018-06-19 10:30:00,54.71,54.87,54.67,54.83,79501.0,43.8519,43.9801,43.8198,43.9481,79501.0
2018-06-19 11:00:00,54.84,54.96,54.83,54.93,44510.0,43.9561,44.0523,43.9481,44.0282,44510.0
2018-06-19 11:30:00,54.93,55.03,54.89,55.01,183100.0,44.0282,44.1084,43.9962,44.0923,183100.0
2018-06-19 12:00:00,55.02,55.04,54.92,54.95,66540.0,44.1004,44.1164,44.0202,44.0443,66540.0
2018-06-19 12:30:00,54.94,54.99,54.89,54.94,35533.0,44.0362,44.0763,43.9962,44.0362,35533.0
2018-06-19 13:00:00,54.95,54.98,54.91,54.94,61543.0,44.0443,44.0683,44.0122,44.0362,61543.0
2018-06-19 13:30:00,54.93,55.0,54.91,54.96,47024.0,44.0282,44.0843,44.0122,44.0523,47024.0
2018-06-19 14:00:00,54.98,55.08,54.98,55.04,56236.0,44.0683,44.1485,44.0683,44.1164,56236.0
2018-06-19 14:30:00,55.03,55.07,55.03,55.06,47194.0,44.1084,44.1404,44.1084,44.1324,47194.0
2018-06-19 15:00:00,55.06,55.06,54.99,55.0,41959.0,44.1324,44.1324,44.0763,44.0843,41959.0
2018-06-19 15:30:00,55.01,55.07,54.99,55.05,48828.0,44.0923,44.1404,44.0763,44.1244,48828.0
2018-06-20 09:30:00,55.38,55.41,55.25,55.29,41252.0,44.3889,44.413,44.2847,44.3168,41252.0
2018-06-20 10:00:00,55.3,55.33,55.13,55.13,160295.0,44.3248,44.3488,44.1885,44.1885,160295.0
2018-06-20 10:30:00,55.16,55.18,55.1,55.18,33279.0,44.2126,44.2286,44.1645,44.2286,33279.0
2018-06-20 11:00:00,55.18,55.24,55.13,55.22,26280.0,44.2286,44.2767,44.1885,44.2607,26280.0
2018-06-20 11:30:00,55.22,55.25,55.16,55.25,23790.0,44.2607,44.2847,44.2126,44.2847,23790.0
2018-06-20 12:00:00,55.26,55.27,55.21,55.22,30516.0,44.2927,44.3007,44.2527,44.2607,30516.0
2018-06-20 12:30:00,55.22,55.27,55.21,55.26,27972.0,44.2607,44.3007,44.2527,44.2927,27972.0
2018-06-20 13:00:00,55.26,55.27,55.21,55.22,30364.0,44.2927,44.3007,44.2527,44.2607,30364.0
2018-06-20 13:30:00,55.23,55.27,55.21,55.26,20741.0,44.2687,44.3007,44.2527,44.2927,20741.0
2018-06-20 14:00:00,55.25,55.27,55.22,55.23,28834.0,44.2847,44.3007,44.2607,44.2687,28834.0
2018-06-20 14:30:00,55.24,55.24,55.17,55.19,48954.0,44.2767,44.2767,44.2206,44.2366,48954.0
2018-06-20 15:00:00,55.18,55.2,55.16,55.2,73062.0,44.2286,44.2446,44.2126,44.2446,73062.0
2018-06-20 15:30:00,55.2,55.22,55.18,55.22,72083.0,44.2446,44.2607,44.2286,44.2607,72083.0
2018-06-21 09:30:00,55.04,55.04,54.84,54.85,42144.0,44.1164,44.1164,43.9561,43.9641,42144.0
2018-06-21 10:00:00,54.83,54.88,54.68,54.73,107240.0,43.9481,43.9882,43.8278,43.8679,107240.0
2018-06-21 10:30:00,54.77,54.79,54.7,54.72,32450.0,43.9,43.916,43.8439,43.8599,32450.0
2018-06-21 11:00:00,54.71,54.77,54.67,54.72,84772.0,43.8519,43.9,43.8198,43.8599,84772.0
2018-06-21 11:30:00,54.74,54.85,54.73,54.8,106671.0,43.8759,43.9641,43.8679,43.924,106671.0
2018-06-21 12:00:00,54.81,54.81,54.74,54.77,30601.0,43.932,43.932,43.8759,43.9,30601.0
2018-06-21 12:30:00,54.77,54.78,54.73,54.74,25119.0,43.9,43.908,43.8679,43.8759,25119.0
2018-06-21 13:00:00,54.73,54.8,54.71,54.8,119650.0,43.8679,43.924,43.8519,43.924,119650.0
2018-06-21 13:30:00,54.79,54.84,54.77,54.83,25991.0,43.916,43.9561,43.9,43.9481,25991.0
2018-06-21 14:00:00,54.83,54.88,54.8,54.8,53202.0,43.9481,43.9882,43.924,43.924,53202.0
2018-06-21 14:30:00,54.81,54.83,54.77,54.78,50372.0,43.932,43.9481,43.9,43.908,50372.0
2018-06-21 15:00:00,54.77,54.8,54.69,54.74,25542.0,43.9,43.924,43.8359,43.8759,25542.0
2018-06-21 15:30:00,54.73,54.74,54.63,54.69,78620.0,43.8679,43.8759,43.7878,43.8359,78620.0
2018-06-22 09:30:00,54.79,54.8,54.67,54.75,33065.0,44.3921,44.4002,44.2949,44.3597,33065.0
2018-06-22 10:00:00,54.73,54.81,54.58,54.59,32213.0,44.3435,44.4083,44.222,44.2301,32213.0
2018-06-22 10:30:00,54.6,54.69,54.55,54.68,25336.0,44.2382,44.3111,44.1977,44.303,25336.0
2018-06-22 11:00:00,54.7,54.75,54.68,54.75,32553.0,44.3192,44.3597,44.303,44.3597,32553.0
2018-06-22 11:30:00,54.73,54.79,54.72,54.74,30189.0,44.3435,44.3921,44.3354,44.3516,30189.0
2018-06-22 12:00:00,54.74,54.8,54.73,54.78,23915.0,44.3516,44.4002,44.3435,44.384,23915.0
2018-06-22 12:30:00,54.77,54.81,54.75,54.8,22031.0,44.3759,44.4083,44.3597,44.4002,22031.0
2018-06-22 13:00:00,54.79,54.84,54.79,54.84,61708.0,44.3921,44.4326,44.3921,44.4326,61708.0
2018-06-22 13:30:00,54.83,54.87,54.81,54.86,29896.0,44.4245,44.4569,44.4083,44.4488,29896.0
2018-06-22 14:00:00,54.87,54.88,54.77,54.78,98146.0,44.4569,44.465,44.3759,44.384,98146.0
2018-06-22 14:30:00,54.78,54.8,54.76,54.78,30322.0,44.384,44.4002,44.3678,44.384,30322.0
2018-06-22 15:00:00,54.78,54.79,54.75,54.76,26358.0,44.384,44.3921,44.3597,44.3678,26358.0
2018-06-22 15:30:00,54.76,54.78,54.68,54.69,81846.0,44.3678,44.384,44.303,44.3111,81846.0
2018-06-25 09:30:00,54.34,54.34,54.05,54.05,102079.0,44.0275,44.0275,43.7926,43.7926,102079.0
2018-06-25 10:00:00,54.05,54.06,53.92,54.02,61071.0,43.7926,43.8007,43.6872,43.7682,61071.0
2018-06-25 10:30:00,54.03,54.06,53.94,53.98,34919.0,43.7763,43.8007,43.7034,43.7358,34919.0
2018-06-25 11:00:00,53.98,53.99,53.85,53.87,30515.0,43.7358,43.7439,43.6305,43.6467,30515.0
2018-06-25 11:30:00,53.86,53.87,53.78,53.82,115106.0,43.6386,43.6467,43.5738,43.6062,115106.0
2018-06-25 12:00:00,53.82,53.83,53.73,53.83,48913.0,43.6062,43.6143,43.5333,43.6143,48913.0
2018-06-25 12:30:00,53.82,53.9,53.79,53.9,26562.0,43.6062,43.671,43.5819,43.671,26562.0
2018-06-25 13:00:00,53.88,53.89,53.83,53.89,30464.0,43.6548,43.6629,43.6143,43.6629,30464.0
2018-06-25 13:30:00,53.88,53.98,53.87,53.95,28822.0,43.6548,43.7358,43.6467,43.7115,28822.0
2018-06-25 14:00:00,53.96,53.97,53.9,53.93,19239.0,43.7196,43.7277,43.671,43.6953,19239.0
2018-06-25 14:30:00,53.92,53.94,53.76,53.82,51924.0,43.6872,43.7034,43.5576,43.6062,51924.0
2018-06-25 15:00:00,53.8,53.86,53.78,53.84,56412.0,43.59,43.6386,43.5738,43.6224,56412.0
2018-06-25 15:30:00,53.83,54.0,53.82,53.91,39213.0,43.6143,43.752,43.6062,43.6791,39213.0
2018-06-26 09:30:00,54.05,54.1,53.94,53.97,52895.0,43.7926,43.8331,43.7034,43.7277,52895.0
2018-06-26 10:00:00,53.95,54.03,53.91,53.91,70716.0,43.7115,43.7763,43.6791,43.6791,70716.0
2018-06-26 10:30:00,53.91,53.93,53.81,53.89,39176.0,43.6791,43.6953,43.5981,43.6629,39176.0
2018-06-26 11:00:00,53.89,54.01,53.87,53.99,45579.0,43.6629,43.7601,43.6467,43.7439,45579.0
2018-06-26 11:30:00,53.98,54.03,53.9,54.03,199271.0,43.7358,43.7763,43.671,43.7763,199271.0
2018-06-26 12:00:00,54.03,54.1,54.03,54.05,38959.0,43.7763,43.8331,43.7763,43.7926,38959.0
2018-06-26 12:30:00,54.06,54.09,54.02,54.07,40148.0,43.8007,43.825,43.7682,43.8088,40148.0
2018-06-26 13:00:00,54.07,54.11,54.06,54.1,47882.0,43.8088,43.8412,43.8007,43.8331,47882.0
2018-06-26 13:30:00,54.1,54.13,54.07,54.09,52672.0,43.8331,43.8574,43.8088,43.825,52672.0
2018-06-26 14:00:00,54.1,54.12,54.06,54.09,38264.0,43.8331,43.8493,43.8007,43.825,38264.0
2018-06-26 14:30:00,54.09,54.13,54.08,54.11,28255.0,43.825,43.8574,43.8169,43.8412,28255.0
2018-06-26 15:00:00,54.12,54.12,54.05,54.05,49136.0,43.8493,43.8493,43.7926,43.7926,49136.0
2018-06-26 15:30:00,54.06,54.09,53.96,53.97,44235.0,43.8007,43.825,43.7196,43.7277,44235.0
2018-06-27 09:30:00,54.02,54.1,53.95,54.06,400991.0,43.7682,43.8331,43.7115,43.8007,400991.0
2018-06-27 10:00:00,54.06,54.13,54.02,54.05,44061.0,43.8007,43.8574,43.7682,43.7926,44061.0
2018-06-27 10:30:00,54.06,54.1,53.98,53.99,149166.0,43.8007,43.8331,43.7358,43.7439,149166.0
2018-06-27 11:00:00,53.98,53.99,53.75,53.79,70058.0,43.7358,43.7439,43.5495,43.5819,70058.0
2018-06-27 11:30:00,53.77,53.86,53.76,53.84,28110.0,43.5657,43.6386,43.5576,43.6224,28110.0
2018-06-27 12:00:00,53.84,53.9,53.82,53.82,47723.0,43.6224,43.671,43.6062,43.6062,47723.0
2018-06-27 12:30:00,53.81,53.81,53.71,53.72,68095.0,43.5981,43.5981,43.5171,43.5252,68095.0
2018-06-27 13:00:00,53.75,53.75,53.58,53.64,50223.0,43.5495,43.5495,43.4117,43.4604,50223.0
2018-06-27 13:30:00,53.62,53.66,53.52,53.57,194194.0,43.4442,43.4766,43.3631,43.4036,194194.0
2018-06-27 14:00:00,53.57,53.61,53.51,53.54,40910.0,43.4036,43.4361,43.355,43.3793,40910.0
2018-06-27 14:30:00,53.51,53.57,53.46,53.46,76935.0,43.355,43.4036,43.3145,43.3145,76935.0
2018-06-27 15:00:00,53.45,53.47,53.32,53.45,54529.0,43.3064,43.3226,43.2011,43.3064,54529.0
2018-06-27 15:30:00,53.44,53.47,53.34,53.36,87735.0,43.2983,43.3226,43.2173,43.2335,87735.0
2018-06-28 09:30:00,53.35,53.43,53.2,53.29,74634.0,43.2254,43.2902,43.1039,43.1768,74634.0
2018-06-28 10:00:00,53.3,53.38,53.24,53.3,140067.0,43.1849,43.2497,43.1363,43.1849,140067.0
2018-06-28 10:30:00,53.31,53.37,53.22,53.37,24605.0,43.193,43.2416,43.1201,43.2416,24605.0
2018-06-28 11:00:00,53.39,53.45,53.32,53.44,31213.0,43.2578,43.3064,43.2011,43.2983,31213.0
2018-06-28 11:30:00,53.46,53.47,53.41,53.45,51952.0,43.3145,43.3226,43.274,43.3064,51952.0
2018-06-28 12:00:00,53.46,53.48,53.35,53.38,42366.0,43.3145,43.3307,43.2254,43.2497,42366.0
2018-06-28 12:30:00,53.38,53.49,53.36,53.49,100060.0,43.2497,43.3388,43.2335,43.3388,100060.0
2018-06-28 13:00:00,53.47,53.53,53.44,53.51,39679.0,43.3226,43.3712,43.2983,43.355,39679.0
2018-06-28 13:30:00,53.52,53.55,53.47,53.55,193807.0,43.3631,43.3874,43.3226,43.3874,193807.0
2018-06-28 14:00:00,53.55,53.56,53.49,53.54,41411.0,43.3874,43.3955,43.3388,43.3793,41411.0
2018-06-28 14:30:00,53.53,53.59,53.5,53.59,25521.0,43.3712,43.4198,43.3469,43.4198,25521.0
2018-06-28 15:00:00,53.6,53.62,53.55,53.56,47098.0,43.428,43.4442,43.3874,43.3955,47098.0
2018-06-28 15:30:00,53.56,53.58,53.53,53.58,36055.0,43.3955,43.4117,43.3712,43.4117,36055.0
2018-06-29 09:30:00,54.04,54.15,54.04,54.12,89341.0,43.7845,43.8736,43.7845,43.8493,89341.0
2018-06-29 10:00:00,54.12,54.17,54.1,54.12,51041.0,43.8493,43.8898,43.8331,43.8493,51041.0
2018-06-29 10:30:00,54.12,54.25,54.11,54.25,37814.0,43.8493,43.9546,43.8412,43.9546,37814.0
2018-06-29 11:00:00,54.26,54.26,54.19,54.24,30612.0,43.9627,43.9627,43.906,43.9465,30612.0
2018-06-29 11:30:00,54.21,54.21,54.13,54.14,15514.0,43.9222,43.9222,43.8574,43.8655,15514.0
2018-06-29 12:00:00,54.14,54.2,54.14,54.16,116014.0,43.8655,43.9141,43.8655,43.8817,116014.0
2018-06-29 12:30:00,54.15,54.15,54.09,54.12,59455.0,43.8736,43.8736,43.825,43.8493,59455.0
2018-06-29 13:00:00,54.12,54.17,54.11,54.12,28900.0,43.8493,43.8898,43.8412,43.8493,28900.0
2018-06-29 13:30:00,54.12,54.15,54.1,54.1,14419.0,43.8493,43.8736,43.8331,43.8331,14419.0
2018-06-29 14:00:00,54.12,54.14,54.09,54.12,184766.0,43.8493,43.8655,43.825,43.8493,184766.0
2018-06-29 14:30:00,54.12,54.12,54.08,54.12,65886.0,43.8493,43.8493,43.8169,43.8493,65886.0
2018-06-29 15:00:00,54.13,54.13,54.07,54.1,39346.0,43.8574,43.8574,43.8088,43.8331,39346.0
2018-06-29 15:30:00,54.1,54.1,54.04,54.09,92359.0,43.8331,43.8331,43.7845,43.825,92359.0
2018-07-02 09:30:00,53.35,53.38,53.25,53.38,88050.0,43.2254,43.2497,43.1444,43.2497,88050.0
2018-07-02 10:00:00,53.37,53.45,53.33,53.41,184065.0,43.2416,43.3064,43.2092,43.274,184065.0
2018-07-02 10:30:00,53.43,53.49,53.4,53.43,86895.0,43.2902,43.3388,43.2659,43.2902,86895.0
2018-07-02 11:00:00,53.43,53.5,53.36,53.37,32667.0,43.2902,43.3469,43.2335,43.2416,32667.0
2018-07-02 11:30:00,53.36,53.38,53.3,53.36,235013.0,43.2335,43.2497,43.1849,43.2335,235013.0
2018-07-02 12:00:00,53.36,53.37,53.3,53.35,56725.0,43.2335,43.2416,43.1849,43.2254,56725.0
2018-07-02 12:30:00,53.34,53.36,53.3,53.3,34987.0,43.2173,43.2335,43.1849,43.1849,34987.0
2018-07-02 13:00:00,53.31,53.32,53.25,53.27,39518.0,43.193,43.2011,43.1444,43.1606,39518.0
2018-07-02 13:30:00,53.28,53.39,53.27,53.38,41293.0,43.1687,43.2578,43.1606,43.2497,41293.0
2018-07-02 14:00:00,53.38,53.46,53.36,53.43,156763.0,43.2497,43.3145,43.2335,43.2902,156763.0
2018-07-02 14:30:00,53.43,53.46,53.36,53.37,162016.0,43.2902,43.3145,43.2335,43.2416,162016.0
2018-07-02 15:00:00,53.37,53.46,53.36,53.46,61526.0,43.2416,43.3145,43.2335,43.3145,61526.0
2018-07-02 15:30:00,53.47,53.54,53.43,53.53,186907.0,43.3226,43.3793,43.2902,43.3712,186907.0
2018-07-03 09:30:00,53.88,53.94,53.79,53.87,101698.0,43.6548,43.7034,43.5819,43.6467,101698.0
2018-07-03 10:00:00,53.87,53.9,53.84,53.87,69415.0,43.6467,43.671,43.6224,43.6467,69415.0
2018-07-03 10:30:00,53.87,53.93,53.78,53.79,107655.0,43.6467,43.6953,43.5738,43.5819,107655.0
2018-07-03 11:00:00,53.8,53.86,53.78,53.86,227448.0,43.59,43.6386,43.5738,43.6386,227448.0
2018-07-03 11:30:00,53.85,53.89,53.82,53.85,73805.0,43.6305,43.6629,43.6062,43.6305,73805.0
2018-07-03 12:00:00,53.86,53.86,53.76,53.77,54110.0,43.6386,43.6386,43.5576,43.5657,54110.0
2018-07-03 12:30:00,53.77,53.78,53.62,53.67,117335.0,43.5657,43.5738,43.4442,43.4847,117335.0
2018-07-05 09:30:00,54.02,54.1,53.88,53.89,60991.0,43.7682,43.8331,43.6548,43.6629,60991.0
2018-07-05 10:00:00,53.91,53.93,53.86,53.87,41268.0,43.6791,43.6953,43.6386,43.6467,41268.0
2018-07-05 10:30:00,53.87,53.93,53.81,53.82,46718.0,43.6467,43.6953,43.5981,43.6062,46718.0
2018-07-05 11:00:00,53.82,53.93,53.81,53.92,13867.0,43.6062,43.6953,43.5981,43.6872,13867.0
2018-07-05 11:30:00,53.9,54.0,53.9,53.98,45308.0,43.671,43.752,43.671,43.7358,45308.0
2018-07-05 12:00:00,53.98,54.05,53.96,54.02,35992.0,43.7358,43.7926,43.7196,43.7682,35992.0
2018-07-05 12:30:00,54.0,54.02,53.96,54.02,23242.0,43.752,43.7682,43.7196,43.7682,23242.0
2018-07-05 13:00:00,54.01,54.04,53.99,54.0,59726.0,43.7601,43.7845,43.7439,43.752,59726.0
2018-07-05 13:30:00,53.99,54.0,53.92,53.95,15879.0,43.7439,43.752,43.6872,43.7115,15879.0
2018-07-05 14:00:00,53.98,54.0,53.84,53.9,35252.0,43.7358,43.752,43.6224,43.671,35252.0
2018-07-05 14:30:00,53.89,53.9,53.83,53.86,149932.0,43.6629,43.671,43.6143,43.6386,149932.0
2018-07-05 15:00:00,53.9,53.94,53.89,53.92,42055.0,43.671,43.7034,43.6629,43.6872,42055.0
2018-07-05 15:30:00,53.91,54.0,53.9,54.0,34997.0,43.6791,43.752,43.671,43.752,34997.0
2018-07-06 09:30:00,54.06,54.09,53.95,54.09,68043.0,43.8007,43.825,43.7115,43.825,68043.0
2018-07-06 10:00:00,54.09,54.13,54.04,54.07,46026.0,43.825,43.8574,43.7845,43.8088,46026.0
2018-07-06 10:30:00,54.13,54.22,54.09,54.22,77889.0,43.8574,43.9303,43.825,43.9303,77889.0
2018-07-06 11:00:00,54.22,54.32,54.2,54.32,38196.0,43.9303,44.0113,43.9141,44.0113,38196.0
2018-07-06 11:30:00,54.32,54.36,54.29,54.31,22768.0,44.0113,44.0437,43.987,44.0032,22768.0
2018-07-06 12:00:00,54.31,54.37,54.3,54.37,19218.0,44.0032,44.0518,43.9951,44.0518,19218.0
2018-07-06 12:30:00,54.36,54.37,54.33,54.33,33088.0,44.0437,44.0518,44.0194,44.0194,33088.0
2018-07-06 13:00:00,54.34,54.39,54.34,54.38,39788.0,44.0275,44.068,44.0275,44.0599,39788.0
2018-07-06 13:30:00,54.37,54.39,54.33,54.36,113704.0,44.0518,44.068,44.0194,44.0437,113704.0
2018-07-06 14:00:00,54.36,54.37,54.33,54.35,94070.0,44.0437,44.0518,44.0194,44.0356,94070.0
2018-07-06 14:30:00,54.36,54.37,54.32,54.36,29624.0,44.0437,44.0518,44.0113,44.0437,29624.0
2018-07-06 15:00:00,54.36,54.38,54.35,54.38,22134.0,44.0437,44.0599,44.0356,44.0599,22134.0
2018-07-06 15:30:00,54.37,54.38,54.27,54.31,87065.0,44.0518,44.0599,43.9708,44.0032,87065.0
2018-07-09 09:30:00,54.79,54.86,54.76,54.77,78980.0,44.3921,44.4488,44.3678,44.3759,78980.0
2018-07-09 10:00:00,54.78,54.78,54.66,54.71,53035.0,44.384,44.384,44.2868,44.3273,53035.0
2018-07-09 10:30:00,54.71,54.83,54.7,54.83,47877.0,44.3273,44.4245,44.3192,44.4245,47877.0
2018-07-09 11:00:00,54.84,54.87,54.81,54.86,43337.0,44.4326,44.4569,44.4083,44.4488,43337.0
2018-07-09 11:30:00,54.85,54.85,54.8,54.83,38919.0,44.4407,44.4407,44.4002,44.4245,38919.0
2018-07-09 12:00:00,54.83,54.87,54.82,54.85,36096.0,44.4245,44.4569,44.4164,44.4407,36096.0
2018-07-09 12:30:00,54.84,54.85,54.81,54.82,42825.0,44.4326,44.4407,44.4083,44.4164,42825.0
2018-07-09 13:00:00,54.82,54.84,54.77,54.79,182443.0,44.4164,44.4326,44.3759,44.3921,182443.0
2018-07-09 13:30:00,54.79,54.84,54.79,54.82,94162.0,44.3921,44.4326,44.3921,44.4164,94162.0
2018-07-09 14:00:00,54.82,54.87,54.81,54.84,77632.0,44.4164,44.4569,44.4083,44.4326,77632.0
2018-07-09 14:30:00,54.84,54.87,54.84,54.86,50796.0,44.4326,44.4569,44.4326,44.4488,50796.0
2018-07-09 15:00:00,54.87,54.88,54.84,54.84,33454.0,44.4569,44.465,44.4326,44.4326,33454.0
2018-07-09 15:30:00,54.85,54.89,54.83,54.89,31948.0,44.4407,44.4731,44.4245,44.4731,31948.0
2018-07-10 09:30:00,54.8,54.82,54.75,54.8,60620.0,44.4002,44.4164,44.3597,44.4002,60620.0
2018-07-10 10:00:00,54.81,54.83,54.77,54.8,97802.0,44.4083,44.4245,44.3759,44.4002,97802.0
2018-07-10 10:30:00,54.79,54.81,54.76,54.79,25049.0,44.3921,44.4083,44.3678,44.3921,25049.0
2018-07-10 11:00:00,54.8,54.82,54.76,54.8,54869.0,44.4002,44.4164,44.3678,44.4002,54869.0
2018-07-10 11:30:00,54.8,54.83,54.77,54.82,40569.0,44.4002,44.4245,44.3759,44.4164,40569.0
2018-07-10 12:00:00,54.8,54.82,54.75,54.8,21847.0,44.4002,44.4164,44.3597,44.4002,21847.0
2018-07-10 12:30:00,54.81,54.81,54.74,54.75,34356.0,44.4083,44.4083,44.3516,44.3597,34356.0
2018-07-10 13:00:00,54.75,54.77,54.73,54.74,22171.0,44.3597,44.3759,44.3435,44.3516,22171.0
2018-07-10 13:30:00,54.74,54.76,54.7,54.74,62769.0,44.3516,44.3678,44.3192,44.3516,62769.0
2018-07-10 14:00:00,54.74,54.81,54.74,54.77,146854.0,44.3516,44.4083,44.3516,44.3759,146854.0
2018-07-10 14:30:00,54.77,54.81,54.76,54.8,24491.0,44.3759,44.4083,44.3678,44.4002,24491.0
2018-07-10 15:00:00,54.81,54.85,54.78,54.83,111831.0,44.4083,44.4407,44.384,44.4245,111831.0
2018-07-10 15:30:00,54.85,54.9,54.84,54.85,67471.0,44.4407,44.4812,44.4326,44.4407,67471.0
2018-07-11 09:30:00,54.28,54.34,54.22,54.27,98194.0,43.9789,44.0275,43.9303,43.9708,98194.0
2018-07-11 10:00:00,54.29,54.37,54.28,54.36,31652.0,43.987,44.0518,43.9789,44.0437,31652.0
2018-07-11 10:30:00,54.38,54.4,54.23,54.28,47353.0,44.0599,44.0761,43.9384,43.9789,47353.0
2018-07-11 11:00:00,54.28,54.31,54.13,54.13,87542.0,43.9789,44.0032,43.8574,43.8574,87542.0
2018-07-11 11:30:00,54.14,54.16,54.11,54.12,19481.0,43.8655,43.8817,43.8412,43.8493,19481.0
2018-07-11 12:00:00,54.12,54.16,54.1,54.12,28871.0,43.8493,43.8817,43.8331,43.8493,28871.0
2018-07-11 12:30:00,54.13,54.13,54.02,54.04,27655.0,43.8574,43.8574,43.7682,43.7845,27655.0
2018-07-11 13:00:00,54.04,54.05,53.93,53.99,240110.0,43.7845,43.7926,43.6953,43.7439,240110.0
2018-07-11 13:30:00,53.99,54.0,53.88,53.89,33840.0,43.7439,43.752,43.6548,43.6629,33840.0
2018-07-11 14:00:00,53.9,53.92,53.81,53.9,28256.0,43.671,43.6872,43.5981,43.671,28256.0
2018-07-11 14:30:00,53.9,53.95,53.9,53.92,26988.0,43.671,43.7115,43.671,43.6872,26988.0
2018-07-11 15:00:00,53.92,53.97,53.89,53.9,31573.0,43.6872,43.7277,43.6629,43.671,31573.0
2018-07-11 15:30:00,53.92,54.0,53.91,53.95,30324.0,43.6872,43.752,43.6791,43.7115,30324.0
2018-07-12 09:30:00,54.35,54.35,54.2,54.27,108871.0,44.0356,44.0356,43.9141,43.9708,108871.0
2018-07-12 10:00:00,54.28,54.35,54.28,54.34,26469.0,43.9789,44.0356,43.9789,44.0275,26469.0
2018-07-12 10:30:00,54.35,54.37,54.29,54.34,13037.0,44.0356,44.0518,43.987,44.0275,13037.0
2018-07-12 11:00:00,54.34,54.4,54.34,54.39,26187.0,44.0275,44.0761,44.0275,44.068,26187.0
2018-07-12 11:30:00,54.4,54.45,54.35,54.44,24034.0,44.0761,44.1166,44.0356,44.1085,24034.0
2018-07-12 12:00:00,54.45,54.47,54.44,54.44,11867.0,44.1166,44.1328,44.1085,44.1085,11867.0
2018-07-12 12:30:00,54.47,54.48,54.38,54.47,10916.0,44.1328,44.1409,44.0599,44.1328,10916.0
2018-07-12 13:00:00,54.46,54.48,54.4,54.42,3328.0,44.1247,44.1409,44.0761,44.0923,3328.0
2018-07-12 13:30:00,54.44,54.46,54.39,54.41,188983.0,44.1085,44.1247,44.068,44.0842,188983.0
2018-07-12 14:00:00,54.39,54.4,54.37,54.38,23901.0,44.068,44.0761,44.0518,44.0599,23901.0
2018-07-12 14:30:00,54.38,54.41,54.36,54.38,31847.0,44.0599,44.0842,44.0437,44.0599,31847.0
2018-07-12 15:00:00,54.38,54.41,54.37,54.4,32404.0,44.0599,44.0842,44.0518,44.0761,32404.0
2018-07-12 15:30:00,54.4,54.45,54.39,54.45,32260.0,44.0761,44.1166,44.068,44.1166,32260.0
2018-07-13 09:30:00,54.45,54.5,54.34,54.35,23953.0,44.1166,44.1572,44.0275,44.0356,23953.0
2018-07-13 10:00:00,54.36,54.43,54.34,54.42,30870.0,44.0437,44.1004,44.0275,44.0923,30870.0
2018-07-13 10:30:00,54.42,54.52,54.4,54.5,36589.0,44.0923,44.1734,44.0761,44.1572,36589.0
2018-07-13 11:00:00,54.51,54.55,54.5,54.55,37275.0,44.1653,44.1977,44.1572,44.1977,37275.0
2018-07-13 11:30:00,54.55,54.57,54.49,54.5,25656.0,44.1977,44.2139,44.1491,44.1572,25656.0
2018-07-13 12:00:00,54.5,54.53,54.49,54.49,8864.0,44.1572,44.1815,44.1491,44.1491,8864.0
2018-07-13 12:30:00,54.52,54.54,54.48,54.53,39195.0,44.1734,44.1896,44.1409,44.1815,39195.0
2018-07-13 13:00:00,54.53,54.54,54.48,54.5,23501.0,44.1815,44.1896,44.1409,44.1572,23501.0
2018-07-13 13:30:00,54.51,54.52,54.47,54.51,15617.0,44.1653,44.1734,44.1328,44.1653,15617.0
2018-07-13 14:00:00,54.53,54.56,54.51,54.53,101562.0,44.1815,44.2058,44.1653,44.1815,101562.0
2018-07-13 14:30:00,54.54,54.55,54.49,54.53,43510.0,44.1896,44.1977,44.1491,44.1815,43510.0
2018-07-13 15:00:00,54.52,54.54,54.51,54.52,20031.0,44.1734,44.1896,44.1653,44.1734,20031.0
2018-07-13 15:30:00,54.52,54.6,54.51,54.6,29510.0,44.1734,44.2382,44.1653,44.2382,29510.0
2018-07-16 09:30:00,54.52,54.6,54.48,54.53,72490.0,44.1734,44.2382,44.1409,44.1815,72490.0
2018-07-16 10:00:00,54.52,54.58,54.45,54.49,25090.0,44.1734,44.222,44.1166,44.1491,25090.0
2018-07-16 10:30:00,54.49,54.53,54.38,54.39,61883.0,44.1491,44.1815,44.0599,44.068,61883.0
2018-07-16 11:00:00,54.41,54.46,54.41,54.44,27682.0,44.0842,44.1247,44.0842,44.1085,27682.0
2018-07-16 11:30:00,54.44,54.45,54.4,54.44,14479.0,44.1085,44.1166,44.0761,44.1085,14479.0
2018-07-16 12:00:00,54.45,54.48,54.42,54.47,27574.0,44.1166,44.1409,44.0923,44.1328,27574.0
2018-07-16 12:30:00,54.45,54.5,54.43,54.49,20318.0,44.1166,44.1572,44.1004,44.1491,20318.0
2018-07-16 13:00:00,54.49,54.51,54.47,54.51,16834.0,44.1491,44.1653,44.1328,44.1653,16834.0
2018-07-16 13:30:00,54.47,54.51,54.45,54.47,16615.0,44.1328,44.1653,44.1166,44.1328,16615.0
2018-07-16 14:00:00,54.48,54.5,54.45,54.48,75133.0,44.1409,44.1572,44.1166,44.1409,75133.0
2018-07-16 14:30:00,54.48,54.49,54.43,54.45,33102.0,44.1409,44.1491,44.1004,44.1166,33102.0
2018-07-16 15:00:00,54.45,54.48,54.43,54.48,24027.0,44.1166,44.1409,44.1004,44.1409,24027.0
2018-07-16 15:30:00,54.48,54.53,54.48,54.5,59126.0,44.1409,44.1815,44.1409,44.1572,59126.0
2018-07-17 09:30:00,54.41,54.44,54.34,54.4,46247.0,44.0842,44.1085,44.0275,44.0761,46247.0
2018-07-17 10:00:00,54.41,54.52,54.41,54.5,30416.0,44.0842,44.1734,44.0842,44.1572,30416.0
2018-07-17 10:30:00,54.51,54.58,54.51,54.58,36593.0,44.1653,44.222,44.1653,44.222,36593.0
2018-07-17 11:00:00,54.58,54.64,54.56,54.62,17392.0,44.222,44.2706,44.2058,44.2544,17392.0
2018-07-17 11:30:00,54.61,54.67,54.59,54.66,12155.0,44.2463,44.2949,44.2301,44.2868,12155.0
2018-07-17 12:00:00,54.66,54.68,54.59,54.68,29702.0,44.2868,44.303,44.2301,44.303,29702.0
2018-07-17 12:30:00,54.68,54.68,54.63,54.64,32447.0,44.303,44.303,44.2625,44.2706,32447.0
2018-07-17 13:00:00,54.65,54.69,54.64,54.68,17649.0,44.2787,44.3111,44.2706,44.303,17649.0
2018-07-17 13:30:00,54.69,54.72,54.66,54.7,17403.0,44.3111,44.3354,44.2868,44.3192,17403.0
2018-07-17 14:00:00,54.7,54.7,54.66,54.68,17164.0,44.3192,44.3192,44.2868,44.303,17164.0
2018-07-17 14:30:00,54.68,54.71,54.67,54.68,115832.0,44.303,44.3273,44.2949,44.303,115832.0
2018-07-17 15:00:00,54.67,54.71,54.67,54.7,29991.0,44.2949,44.3273,44.2949,44.3192,29991.0
2018-07-17 15:30:00,54.71,54.71,54.65,54.67,35142.0,44.3273,44.3273,44.2787,44.2949,35142.0
2018-07-18 09:30:00,54.57,54.57,54.49,54.5,36013.0,44.2139,44.2139,44.1491,44.1572,36013.0
2018-07-18 10:00:00,54.53,54.53,54.43,54.48,41838.0,44.1815,44.1815,44.1004,44.1409,41838.0
2018-07-18 10:30:00,54.48,54.55,54.46,54.55,18292.0,44.1409,44.1977,44.1247,44.1977,18292.0
2018-07-18 11:00:00,54.54,54.61,54.53,54.58,50267.0,44.1896,44.2463,44.1815,44.222,50267.0
2018-07-18 11:30:00,54.59,54.63,54.56,54.63,15233.0,44.2301,44.2625,44.2058,44.2625,15233.0
2018-07-18 12:00:00,54.63,54.7,54.63,54.69,37108.0,44.2625,44.3192,44.2625,44.3111,37108.0
2018-07-18 12:30:00,54.7,54.7,54.67,54.67,35913.0,44.3192,44.3192,44.2949,44.2949,35913.0
2018-07-18 13:00:00,54.67,54.7,54.66,54.69,20250.0,44.2949,44.3192,44.2868,44.3111,20250.0
2018-07-18 13:30:00,54.69,54.7,54.64,54.66,90973.0,44.3111,44.3192,44.2706,44.2868,90973.0
2018-07-18 14:00:00,54.65,54.67,54.64,54.67,25754.0,44.2787,44.2949,44.2706,44.2949,25754.0
2018-07-18 14:30:00,54.66,54.69,54.64,54.68,154438.0,44.2868,44.3111,44.2706,44.303,154438.0
2018-07-18 15:00:00,54.67,54.68,54.66,54.67,101465.0,44.2949,44.303,44.2868,44.2949,101465.0
2018-07-18 15:30:00,54.67,54.67,54.62,54.65,41364.0,44.2949,44.2949,44.2544,44.2787,41364.0
2018-07-19 09:30:00,54.26,54.34,54.16,54.19,89391.0,43.9627,44.0275,43.8817,43.906,89391.0
2018-07-19 10:00:00,54.18,54.29,54.17,54.25,34130.0,43.8979,43.987,43.8898,43.9546,34130.0
2018-07-19 10:30:00,54.25,54.29,54.21,54.29,33431.0,43.9546,43.987,43.9222,43.987,33431.0
2018-07-19 11:00:00,54.28,54.31,54.26,54.27,41623.0,43.9789,44.0032,43.9627,43.9708,41623.0
2018-07-19 11:30:00,54.27,54.32,54.26,54.28,38391.0,43.9708,44.0113,43.9627,43.9789,38391.0
2018-07-19 12:00:00,54.29,54.31,54.25,54.26,51049.0,43.987,44.0032,43.9546,43.9627,51049.0
2018-07-19 12:30:00,54.26,54.28,54.2,54.23,23959.0,43.9627,43.9789,43.9141,43.9384,23959.0
2018-07-19 13:00:00,54.23,54.49,54.22,54.47,44162.0,43.9384,44.1491,43.9303,44.1328,44162.0
2018-07-19 13:30:00,54.48,54.52,54.39,54.46,30181.0,44.1409,44.1734,44.068,44.1247,30181.0
2018-07-19 14:00:00,54.46,54.51,54.44,54.46,25555.0,44.1247,44.1653,44.1085,44.1247,25555.0
2018-07-19 14:30:00,54.43,54.45,54.39,54.41,23932.0,44.1004,44.1166,44.068,44.0842,23932.0
2018-07-19 15:00:00,54.4,54.42,54.35,54.36,105152.0,44.0761,44.0923,44.0356,44.0437,105152.0
2018-07-19 15:30:00,54.35,54.39,54.34,54.39,65402.0,44.0356,44.068,44.0275,44.068,65402.0
2018-07-20 09:30:00,54.56,54.65,54.54,54.65,44154.0,44.2058,44.2787,44.1896,44.2787,44154.0
2018-07-20 10:00:00,54.66,54.74,54.64,54.74,37333.0,44.2868,44.3516,44.2706,44.3516,37333.0
2018-07-20 10:30:00,54.74,54.78,54.73,54.78,23024.0,44.3516,44.384,44.3435,44.384,23024.0
2018-07-20 11:00:00,54.78,54.83,54.75,54.81,30379.0,44.384,44.4245,44.3597,44.4083,30379.0
2018-07-20 11:30:00,54.82,54.82,54.76,54.76,22439.0,44.4164,44.4164,44.3678,44.3678,22439.0
2018-07-20 12:00:00,54.75,54.77,54.73,54.76,10706.0,44.3597,44.3759,44.3435,44.3678,10706.0
2018-07-20 12:30:00,54.74,54.76,54.71,54.74,12020.0,44.3516,44.3678,44.3273,44.3516,12020.0
2018-07-20 13:00:00,54.76,54.78,54.74,54.74,13133.0,44.3678,44.384,44.3516,44.3516,13133.0
2018-07-20 13:30:00,54.75,54.79,54.74,54.79,21548.0,44.3597,44.3921,44.3516,44.3921,21548.0
2018-07-20 14:00:00,54.79,54.83,54.79,54.81,18449.0,44.3921,44.4245,44.3921,44.4083,18449.0
2018-07-20 14:30:00,54.81,54.81,54.71,54.78,115915.0,44.4083,44.4083,44.3273,44.384,115915.0
2018-07-20 15:00:00,54.77,54.78,54.74,54.76,18067.0,44.3759,44.384,44.3516,44.3678,18067.0
2018-07-20 15:30:00,54.78,54.79,54.75,54.75,29122.0,44.384,44.3921,44.3597,44.3597,29122.0
2018-07-23 09:30:00,54.67,54.7,54.58,54.63,40437.0,44.2949,44.3192,44.222,44.2625,40437.0
2018-07-23 10:00:00,54.66,54.7,54.57,54.57,13483.0,44.2868,44.3192,44.2139,44.2139,13483.0
2018-07-23 10:30:00,54.55,54.62,54.54,54.59,30540.0,44.1977,44.2544,44.1896,44.2301,30540.0
2018-07-23 11:00:00,54.59,54.6,54.55,54.59,73173.0,44.2301,44.2382,44.1977,44.2301,73173.0
2018-07-23 11:30:00,54.58,54.64,54.57,54.61,17451.0,44.222,44.2706,44.2139,44.2463,17451.0
2018-07-23 12:00:00,54.63,54.64,54.59,54.6,15883.0,44.2625,44.2706,44.2301,44.2382,15883.0
2018-07-23 12:30:00,54.6,54.63,54.59,54.63,42535.0,44.2382,44.2625,44.2301,44.2625,42535.0
2018-07-23 13:00:00,54.62,54.64,54.6,54.61,10335.0,44.2544,44.2706,44.2382,44.2463,10335.0
2018-07-23 13:30:00,54.61,54.64,54.57,54.58,18952.0,44.2463,44.2706,44.2139,44.222,18952.0
2018-07-23 14:00:00,54.57,54.63,54.57,54.61,34930.0,44.2139,44.2625,44.2139,44.2463,34930.0
2018-07-23 14:30:00,54.61,54.62,54.6,54.61,24508.0,44.2463,44.2544,44.2382,44.2463,24508.0
2018-07-23 15:00:00,54.61,54.61,54.57,54.6,17287.0,44.2463,44.2463,44.2139,44.2382,17287.0
2018-07-23 15:30:00,54.6,54.64,54.6,54.62,25301.0,44.2382,44.2706,44.2382,44.2544,25301.0
2018-07-24 09:30:00,55.14,55.25,55.14,55.22,65410.0,44.6757,44.7648,44.6757,44.7405,65410.0
2018-07-24 10:00:00,55.24,55.29,55.21,55.26,39189.0,44.7567,44.7972,44.7324,44.7729,39189.0
2018-07-24 10:30:00,55.25,55.32,55.24,55.26,29030.0,44.7648,44.8215,44.7567,44.7729,29030.0
2018-07-24 11:00:00,55.26,55.27,55.11,55.17,23038.0,44.7729,44.781,44.6514,44.7,23038.0
2018-07-24 11:30:00,55.16,55.16,55.11,55.15,37899.0,44.6919,44.6919,44.6514,44.6838,37899.0
2018-07-24 12:00:00,55.14,55.18,55.13,55.15,23819.0,44.6757,44.7081,44.6676,44.6838,23819.0
2018-07-24 12:30:00,55.15,55.16,55.07,55.09,24983.0,44.6838,44.6919,44.619,44.6352,24983.0
2018-07-24 13:00:00,55.11,55.11,55.01,55.01,34429.0,44.6514,44.6514,44.5704,44.5704,34429.0
2018-07-24 13:30:00,55.01,55.04,54.97,55.02,16804.0,44.5704,44.5947,44.538,44.5785,16804.0
2018-07-24 14:00:00,55.03,55.03,54.95,54.98,29849.0,44.5866,44.5866,44.5218,44.5461,29849.0
2018-07-24 14:30:00,54.98,55.03,54.97,55.0,62528.0,44.5461,44.5866,44.538,44.5623,62528.0
2018-07-24 15:00:00,54.99,55.03,54.99,55.01,21729.0,44.5542,44.5866,44.5542,44.5704,21729.0
2018-07-24 15:30:00,55.02,55.05,54.98,55.03,69454.0,44.5785,44.6028,44.5461,44.5866,69454.0
2018-07-25 09:30:00,55.14,55.22,55.14,55.17,54517.0,44.6757,44.7405,44.6757,44.7,54517.0
2018-07-25 10:00:00,55.16,55.19,55.08,55.13,33912.0,44.6919,44.7162,44.6271,44.6676,33912.0
2018-07-25 10:30:00,55.11,55.18,55.01,55.03,36798.0,44.6514,44.7081,44.5704,44.5866,36798.0
2018-07-25 11:00:00,55.03,55.08,55.0,55.07,31003.0,44.5866,44.6271,44.5623,44.619,31003.0
2018-07-25 11:30:00,55.09,55.14,55.06,55.13,29861.0,44.6352,44.6757,44.6109,44.6676,29861.0
2018-07-25 12:00:00,55.14,55.18,55.09,55.16,204369.0,44.6757,44.7081,44.6352,44.6919,204369.0
2018-07-25 12:30:00,55.16,55.19,55.15,55.18,24322.0,44.6919,44.7162,44.6838,44.7081,24322.0
2018-07-25 13:00:00,55.19,55.2,55.16,55.18,26768.0,44.7162,44.7243,44.6919,44.7081,26768.0
2018-07-25 13:30:00,55.19,55.32,55.19,55.32,45821.0,44.7162,44.8215,44.7162,44.8215,45821.0
2018-07-25 14:00:00,55.32,55.4,55.31,55.38,97551.0,44.8215,44.8864,44.8134,44.8701,97551.0
2018-07-25 14:30:00,55.36,55.44,55.36,55.39,29516.0,44.8539,44.9188,44.8539,44.8783,29516.0
2018-07-25 15:00:00,55.38,55.4,55.36,55.4,108977.0,44.8701,44.8864,44.8539,44.8864,108977.0
2018-07-25 15:30:00,55.39,55.67,55.37,55.62,65485.0,44.8783,45.1051,44.862,45.0646,65485.0
2018-07-26 09:30:00,55.36,55.46,55.35,55.39,77803.0,44.8539,44.935,44.8458,44.8783,77803.0
2018-07-26 10:00:00,55.4,55.44,55.29,55.3,43323.0,44.8864,44.9188,44.7972,44.8053,43323.0
2018-07-26 10:30:00,55.29,55.4,55.28,55.39,38237.0,44.7972,44.8864,44.7891,44.8783,38237.0
2018-07-26 11:00:00,55.39,55.46,55.38,55.45,21545.0,44.8783,44.935,44.8701,44.9269,21545.0
2018-07-26 11:30:00,55.46,55.47,55.4,55.42,30818.0,44.935,44.9431,44.8864,44.9026,30818.0
2018-07-26 12:00:00,55.41,55.43,55.38,55.39,27102.0,44.8945,44.9107,44.8701,44.8783,27102.0
2018-07-26 12:30:00,55.4,55.4,55.34,55.35,36637.0,44.8864,44.8864,44.8377,44.8458,36637.0
2018-07-26 13:00:00,55.34,55.39,55.33,55.38,18716.0,44.8377,44.8783,44.8296,44.8701,18716.0
2018-07-26 13:30:00,55.39,55.39,55.35,55.36,15492.0,44.8783,44.8783,44.8458,44.8539,15492.0
2018-07-26 14:00:00,55.35,55.36,55.33,55.34,52551.0,44.8458,44.8539,44.8296,44.8377,52551.0
2018-07-26 14:30:00,55.34,55.38,55.34,55.36,164878.0,44.8377,44.8701,44.8377,44.8539,164878.0
2018-07-26 15:00:00,55.35,55.35,55.29,55.32,26587.0,44.8458,44.8458,44.7972,44.8215,26587.0
2018-07-26 15:30:00,55.32,55.34,55.27,55.3,61069.0,44.8215,44.8377,44.781,44.8053,61069.0
2018-07-27 09:30:00,55.53,55.63,55.53,55.59,129923.0,44.9917,45.0727,44.9917,45.0403,129923.0
2018-07-27 10:00:00,55.59,55.67,55.58,55.62,71532.0,45.0403,45.1051,45.0322,45.0646,71532.0
2018-07-27 10:30:00,55.62,55.64,55.56,55.6,22314.0,45.0646,45.0808,45.016,45.0484,22314.0
2018-07-27 11:00:00,55.61,55.63,55.56,55.6,41612.0,45.0565,45.0727,45.016,45.0484,41612.0
2018-07-27 11:30:00,55.61,55.62,55.56,55.61,9010.0,45.0565,45.0646,45.016,45.0565,9010.0
2018-07-27 12:00:00,55.58,55.58,55.48,55.5,11804.0,45.0322,45.0322,44.9512,44.9674,11804.0
2018-07-27 12:30:00,55.5,55.5,55.35,55.35,13071.0,44.9674,44.9674,44.8458,44.8458,13071.0
2018-07-27 13:00:00,55.32,55.38,55.29,55.37,63236.0,44.8215,44.8701,44.7972,44.862,63236.0
2018-07-27 13:30:00,55.36,55.42,55.32,55.39,114257.0,44.8539,44.9026,44.8215,44.8783,114257.0
2018-07-27 14:00:00,55.4,55.43,55.32,55.33,66724.0,44.8864,44.9107,44.8215,44.8296,66724.0
2018-07-27 14:30:00,55.33,55.37,55.31,55.33,45307.0,44.8296,44.862,44.8134,44.8296,45307.0
2018-07-27 15:00:00,55.35,55.42,55.34,55.39,35373.0,44.8458,44.9026,44.8377,44.8783,35373.0
2018-07-27 15:30:00,55.38,55.44,55.38,55.4,36110.0,44.8701,44.9188,44.8701,44.8864,36110.0
2018-07-30 09:30:00,55.63,55.64,55.57,55.57,105255.0,45.0727,45.0808,45.0241,45.0241,105255.0
2018-07-30 10:00:00,55.56,55.64,55.55,55.63,25231.0,45.016,45.0808,45.0079,45.0727,25231.0
2018-07-30 10:30:00,55.64,55.65,55.57,55.6,22948.0,45.0808,45.0889,45.0241,45.0484,22948.0
2018-07-30 11:00:00,55.57,55.6,55.54,55.58,22762.0,45.0241,45.0484,44.9998,45.0322,22762.0
2018-07-30 11:30:00,55.58,55.58,55.51,55.52,19664.0,45.0322,45.0322,44.9755,44.9836,19664.0
2018-07-30 12:00:00,55.52,55.53,55.45,55.47,18088.0,44.9836,44.9917,44.9269,44.9431,18088.0
2018-07-30 12:30:00,55.46,55.48,55.4,55.44,66656.0,44.935,44.9512,44.8864,44.9188,66656.0
2018-07-30 13:00:00,55.45,55.5,55.41,55.48,26579.0,44.9269,44.9674,44.8945,44.9512,26579.0
2018-07-30 13:30:00,55.48,55.56,55.48,55.54,12668.0,44.9512,45.016,44.9512,44.9998,12668.0
2018-07-30 14:00:00,55.53,55.55,55.47,55.51,36179.0,44.9917,45.0079,44.9431,44.9755,36179.0
2018-07-30 14:30:00,55.48,55.51,55.44,55.45,91715.0,44.9512,44.9755,44.9188,44.9269,91715.0
2018-07-30 15:00:00,55.44,55.47,55.4,55.4,22829.0,44.9188,44.9431,44.8864,44.8864,22829.0
2018-07-30 15:30:00,55.39,55.45,55.39,55.4,41995.0,44.8783,44.9269,44.8783,44.8864,41995.0
2018-07-31 09:30:00,55.57,55.57,55.41,55.43,34197.0,45.0241,45.0241,44.8945,44.9107,34197.0
2018-07-31 10:00:00,55.44,55.51,55.4,55.41,16936.0,44.9188,44.9755,44.8864,44.8945,16936.0
2018-07-31 10:30:00,55.42,55.49,55.41,55.46,12232.0,44.9026,44.9593,44.8945,44.935,12232.0
2018-07-31 11:00:00,55.48,55.52,55.46,55.49,52982.0,44.9512,44.9836,44.935,44.9593,52982.0
2018-07-31 11:30:00,55.48,55.58,55.47,55.57,16250.0,44.9512,45.0322,44.9431,45.0241,16250.0
2018-07-31 12:00:00,55.57,55.61,55.56,55.61,17516.0,45.0241,45.0565,45.016,45.0565,17516.0
2018-07-31 12:30:00,55.59,55.63,55.58,55.62,19923.0,45.0403,45.0727,45.0322,45.0646,19923.0
2018-07-31 13:00:00,55.61,55.62,55.53,55.55,21880.0,45.0565,45.0646,44.9917,45.0079,21880.0
2018-07-31 13:30:00,55.56,55.58,55.55,55.56,17971.0,45.016,45.0322,45.0079,45.016,17971.0
2018-07-31 14:00:00,55.57,55.57,55.53,55.55,19675.0,45.0241,45.0241,44.9917,45.0079,19675.0
2018-07-31 14:30:00,55.55,55.57,55.53,55.55,22506.0,45.0079,45.0241,44.9917,45.0079,22506.0
2018-07-31 15:00:00,55.53,55.53,55.43,55.43,38134.0,44.9917,44.9917,44.9107,44.9107,38134.0
2018-07-31 15:30:00,55.43,55.49,55.4,55.45,32519.0,44.9107,44.9593,44.8864,44.9269,32519.0
2018-08-01 09:30:00,55.38,55.38,55.27,55.3,38901.0,44.8701,44.8701,44.781,44.8053,38901.0
2018-08-01 10:00:00,55.31,55.4,55.29,55.4,13751.0,44.8134,44.8864,44.7972,44.8864,13751.0
2018-08-01 10:30:00,55.39,55.42,55.34,55.34,22547.0,44.8783,44.9026,44.8377,44.8377,22547.0
2018-08-01 11:00:00,55.35,55.35,55.22,55.25,15528.0,44.8458,44.8458,44.7405,44.7648,15528.0
2018-08-01 11:30:00,55.24,55.25,55.18,55.19,9112.0,44.7567,44.7648,44.7081,44.7162,9112.0
2018-08-01 12:00:00,55.19,55.19,55.11,55.14,30169.0,44.7162,44.7162,44.6514,44.6757,30169.0
2018-08-01 12:30:00,55.14,55.18,55.13,55.16,12943.0,44.6757,44.7081,44.6676,44.6919,12943.0
2018-08-01 13:00:00,55.18,55.19,55.16,55.16,14333.0,44.7081,44.7162,44.6919,44.6919,14333.0
2018-08-01 13:30:00,55.16,55.19,55.13,55.14,20681.0,44.6919,44.7162,44.6676,44.6757,20681.0
2018-08-01 14:00:00,55.16,55.22,55.13,55.21,33665.0,44.6919,44.7405,44.6676,44.7324,33665.0
2018-08-01 14:30:00,55.22,55.23,55.18,55.22,16902.0,44.7405,44.7486,44.7081,44.7405,16902.0
2018-08-01 15:00:00,55.21,55.22,55.2,55.21,15598.0,44.7324,44.7405,44.7243,44.7324,15598.0
2018-08-01 15:30:00,55.22,55.26,55.2,55.21,38131.0,44.7405,44.7729,44.7243,44.7324,38131.0
2018-08-02 09:30:00,54.6,54.64,54.53,54.61,54365.0,44.2382,44.2706,44.1815,44.2463,54365.0
2018-08-02 10:00:00,54.62,54.7,54.61,54.66,22378.0,44.2544,44.3192,44.2463,44.2868,22378.0
2018-08-02 10:30:00,54.66,54.69,54.54,54.58,29413.0,44.2868,44.3111,44.1896,44.222,29413.0
2018-08-02 11:00:00,54.58,54.67,54.57,54.65,40674.0,44.222,44.2949,44.2139,44.2787,40674.0
2018-08-02 11:30:00,54.66,54.73,54.64,54.73,18991.0,44.2868,44.3435,44.2706,44.3435,18991.0
2018-08-02 12:00:00,54.71,54.82,54.7,54.81,14380.0,44.3273,44.4164,44.3192,44.4083,14380.0
2018-08-02 12:30:00,54.8,54.84,54.8,54.8,26902.0,44.4002,44.4326,44.4002,44.4002,26902.0
2018-08-02 13:00:00,54.82,54.82,54.78,54.8,11995.0,44.4164,44.4164,44.384,44.4002,11995.0
2018-08-02 13:30:00,54.81,54.86,54.79,54.86,12771.0,44.4083,44.4488,44.3921,44.4488,12771.0
2018-08-02 14:00:00,54.85,54.85,54.79,54.79,17295.0,44.4407,44.4407,44.3921,44.3921,17295.0
2018-08-02 14:30:00,54.79,54.8,54.75,54.77,40114.0,44.3921,44.4002,44.3597,44.3759,40114.0
2018-08-02 15:00:00,54.78,54.8,54.75,54.8,22460.0,44.384,44.4002,44.3597,44.4002,22460.0
2018-08-02 15:30:00,54.81,54.85,54.79,54.82,53766.0,44.4083,44.4407,44.3921,44.4164,53766.0
2018-08-03 09:30:00,54.76,54.78,54.7,54.73,44939.0,44.3678,44.384,44.3192,44.3435,44939.0
2018-08-03 10:00:00,54.76,54.93,54.76,54.91,22113.0,44.3678,44.5055,44.3678,44.4893,22113.0
2018-08-03 10:30:00,54.9,54.95,54.85,54.85,22482.0,44.4812,44.5218,44.4407,44.4407,22482.0
2018-08-03 11:00:00,54.85,54.95,54.84,54.94,34426.0,44.4407,44.5218,44.4326,44.5137,34426.0
2018-08-03 11:30:00,54.94,54.95,54.88,54.89,46280.0,44.5137,44.5218,44.465,44.4731,46280.0
2018-08-03 12:00:00,54.89,54.95,54.88,54.92,28838.0,44.4731,44.5218,44.465,44.4974,28838.0
2018-08-03 12:30:00,54.92,54.93,54.9,54.92,12511.0,44.4974,44.5055,44.4812,44.4974,12511.0
2018-08-03 13:00:00,54.94,54.94,54.91,54.91,18292.0,44.5137,44.5137,44.4893,44.4893,18292.0
2018-08-03 13:30:00,54.91,54.95,54.9,54.94,9617.0,44.4893,44.5218,44.4812,44.5137,9617.0
2018-08-03 14:00:00,54.95,54.95,54.91,54.93,42155.0,44.5218,44.5218,44.4893,44.5055,42155.0
2018-08-03 14:30:00,54.93,54.93,54.88,54.91,33627.0,44.5055,44.5055,44.465,44.4893,33627.0
2018-08-03 15:00:00,54.91,54.99,54.91,54.96,28376.0,44.4893,44.5542,44.4893,44.5299,28376.0
2018-08-03 15:30:00,54.95,54.98,54.93,54.96,68932.0,44.5218,44.5461,44.5055,44.5299,68932.0
2018-08-06 09:30:00,54.61,54.61,54.51,54.55,54605.0,44.2463,44.2463,44.1653,44.1977,54605.0
2018-08-06 10:00:00,54.55,54.65,54.55,54.59,16540.0,44.1977,44.2787,44.1977,44.2301,16540.0
2018-08-06 10:30:00,54.59,54.69,54.59,54.67,33594.0,44.2301,44.3111,44.2301,44.2949,33594.0
2018-08-06 11:00:00,54.7,54.7,54.62,54.68,41298.0,44.3192,44.3192,44.2544,44.303,41298.0
2018-08-06 11:30:00,54.68,54.73,54.67,54.73,24391.0,44.303,44.3435,44.2949,44.3435,24391.0
2018-08-06 12:00:00,54.73,54.75,54.72,54.73,20101.0,44.3435,44.3597,44.3354,44.3435,20101.0
2018-08-06 12:30:00,54.73,54.74,54.72,54.74,19843.0,44.3435,44.3516,44.3354,44.3516,19843.0
2018-08-06 13:00:00,54.74,54.76,54.7,54.7,24124.0,44.3516,44.3678,44.3192,44.3192,24124.0
2018-08-06 13:30:00,54.69,54.7,54.65,54.68,128544.0,44.3111,44.3192,44.2787,44.303,128544.0
2018-08-06 14:00:00,54.68,54.73,54.65,54.73,80858.0,44.303,44.3435,44.2787,44.3435,80858.0
2018-08-06 14:30:00,54.73,54.74,54.72,54.73,29002.0,44.3435,44.3516,44.3354,44.3435,29002.0
2018-08-06 15:00:00,54.72,54.73,54.68,54.7,27036.0,44.3354,44.3435,44.303,44.3192,27036.0
2018-08-06 15:30:00,54.7,54.71,54.66,54.7,69778.0,44.3192,44.3273,44.2868,44.3192,69778.0
2018-08-07 09:30:00,55.14,55.21,55.11,55.2,49041.0,44.6757,44.7324,44.6514,44.7243,49041.0
2018-08-07 10:00:00,55.21,55.21,55.13,55.19,22926.0,44.7324,44.7324,44.6676,44.7162,22926.0
2018-08-07 10:30:00,55.18,55.2,55.14,55.15,19391.0,44.7081,44.7243,44.6757,44.6838,19391.0
2018-08-07 11:00:00,55.13,55.17,55.08,55.09,30952.0,44.6676,44.7,44.6271,44.6352,30952.0
2018-08-07 11:30:00,55.08,55.11,55.07,55.1,34609.0,44.6271,44.6514,44.619,44.6433,34609.0
2018-08-07 12:00:00,55.1,55.13,55.08,55.09,16877.0,44.6433,44.6676,44.6271,44.6352,16877.0
2018-08-07 12:30:00,55.11,55.11,55.07,55.1,22194.0,44.6514,44.6514,44.619,44.6433,22194.0
2018-08-07 13:00:00,55.11,55.11,55.02,55.02,26542.0,44.6514,44.6514,44.5785,44.5785,26542.0
2018-08-07 13:30:00,55.03,55.03,54.98,55.02,172224.0,44.5866,44.5866,44.5461,44.5785,172224.0
2018-08-07 14:00:00,55.02,55.03,55.01,55.02,47786.0,44.5785,44.5866,44.5704,44.5785,47786.0
2018-08-07 14:30:00,55.02,55.03,55.01,55.03,20660.0,44.5785,44.5866,44.5704,44.5866,20660.0
2018-08-07 15:00:00,55.03,55.03,55.0,55.03,21339.0,44.5866,44.5866,44.5623,44.5866,21339.0
2018-08-07 15:30:00,55.03,55.03,54.96,55.01,45779.0,44.5866,44.5866,44.5299,44.5704,45779.0
2018-08-08 09:30:00,54.96,54.96,54.81,54.83,141211.0,44.5299,44.5299,44.4083,44.4245,141211.0
2018-08-08 10:00:00,54.84,54.9,54.82,54.88,39672.0,44.4326,44.4812,44.4164,44.465,39672.0
2018-08-08 10:30:00,54.87,55.0,54.85,55.0,11179.0,44.4569,44.5623,44.4407,44.5623,11179.0
2018-08-08 11:00:00,55.01,55.02,54.96,54.99,55879.0,44.5704,44.5785,44.5299,44.5542,55879.0
2018-08-08 11:30:00,55.0,55.02,54.95,54.95,28204.0,44.5623,44.5785,44.5218,44.5218,28204.0
2018-08-08 12:00:00,54.96,54.96,54.91,54.91,15487.0,44.5299,44.5299,44.4893,44.4893,15487.0
2018-08-08 12:30:00,54.92,54.96,54.91,54.95,14045.0,44.4974,44.5299,44.4893,44.5218,14045.0
2018-08-08 13:00:00,54.94,55.01,54.94,55.01,24239.0,44.5137,44.5704,44.5137,44.5704,24239.0
2018-08-08 13:30:00,55.01,55.07,54.99,55.06,93195.0,44.5704,44.619,44.5542,44.6109,93195.0
2018-08-08 14:00:00,55.06,55.07,55.04,55.06,41872.0,44.6109,44.619,44.5947,44.6109,41872.0
2018-08-08 14:30:00,55.05,55.07,55.05,55.06,24445.0,44.6028,44.619,44.6028,44.6109,24445.0
2018-08-08 15:00:00,55.06,55.08,55.05,55.05,23996.0,44.6109,44.6271,44.6028,44.6028,23996.0
2018-08-08 15:30:00,55.05,55.06,54.99,54.99,39631.0,44.6028,44.6109,44.5542,44.5542,39631.0
2018-08-09 09:30:00,55.02,55.05,54.98,55.03,38424.0,44.5785,44.6028,44.5461,44.5866,38424.0
2018-08-09 10:00:00,55.01,55.09,55.01,55.08,12967.0,44.5704,44.6352,44.5704,44.6271,12967.0
2018-08-09 10:30:00,55.08,55.1,55.01,55.01,24913.0,44.6271,44.6433,44.5704,44.5704,24913.0
2018-08-09 11:00:00,55.02,55.06,54.98,55.03,31896.0,44.5785,44.6109,44.5461,44.5866,31896.0
2018-08-09 11:30:00,55.02,55.04,54.94,54.95,22085.0,44.5785,44.5947,44.5137,44.5218,22085.0
2018-08-09 12:00:00,54.95,54.98,54.93,54.96,29629.0,44.5218,44.5461,44.5055,44.5299,29629.0
2018-08-09 12:30:00,54.97,54.98,54.95,54.97,11055.0,44.538,44.5461,44.5218,44.538,11055.0
2018-08-09 13:00:00,54.96,54.96,54.9,54.93,25343.0,44.5299,44.5299,44.4812,44.5055,25343.0
2018-08-09 13:30:00,54.94,54.97,54.93,54.96,21476.0,44.5137,44.538,44.5055,44.5299,21476.0
2018-08-09 14:00:00,54.96,54.97,54.9,54.93,20304.0,44.5299,44.538,44.4812,44.5055,20304.0
2018-08-09 14:30:00,54.93,54.97,54.9,54.91,29170.0,44.5055,44.538,44.4812,44.4893,29170.0
2018-08-09 15:00:00,54.9,54.92,54.89,54.9,17294.0,44.4812,44.4974,44.4731,44.4812,17294.0
2018-08-09 15:30:00,54.9,54.91,54.81,54.84,29623.0,44.4812,44.4893,44.4083,44.4326,29623.0
2018-08-10 09:30:00,53.88,53.95,53.8,53.8,144204.0,43.6548,43.7115,43.59,43.59,144204.0
2018-08-10 10:00:00,53.8,53.92,53.79,53.82,95381.0,43.59,43.6872,43.5819,43.6062,95381.0
2018-08-10 10:30:00,53.82,53.89,53.77,53.88,48437.0,43.6062,43.6629,43.5657,43.6548,48437.0
2018-08-10 11:00:00,53.88,53.92,53.83,53.88,38735.0,43.6548,43.6872,43.6143,43.6548,38735.0
2018-08-10 11:30:00,53.88,53.93,53.78,53.8,44112.0,43.6548,43.6953,43.5738,43.59,44112.0
2018-08-10 12:00:00,53.8,53.85,53.77,53.84,31319.0,43.59,43.6305,43.5657,43.6224,31319.0
2018-08-10 12:30:00,53.86,53.87,53.77,53.79,20029.0,43.6386,43.6467,43.5657,43.5819,20029.0
2018-08-10 13:00:00,53.78,53.79,53.72,53.73,29930.0,43.5738,43.5819,43.5252,43.5333,29930.0
2018-08-10 13:30:00,53.76,53.76,53.69,53.7,113891.0,43.5576,43.5576,43.5009,43.509,113891.0
2018-08-10 14:00:00,53.7,53.76,53.69,53.71,62977.0,43.509,43.5576,43.5009,43.5171,62977.0
2018-08-10 14:30:00,53.71,53.76,53.69,53.74,54508.0,43.5171,43.5576,43.5009,43.5414,54508.0
2018-08-10 15:00:00,53.73,53.91,53.7,53.88,48399.0,43.5333,43.6791,43.509,43.6548,48399.0
2018-08-10 15:30:00,53.89,53.9,53.79,53.79,48643.0,43.6629,43.671,43.5819,43.5819,48643.0
2018-08-13 09:30:00,53.66,53.72,53.6,53.71,80125.0,43.4766,43.5252,43.428,43.5171,80125.0
2018-08-13 10:00:00,53.69,53.74,53.67,53.71,45332.0,43.5009,43.5414,43.4847,43.5171,45332.0
2018-08-13 10:30:00,53.71,53.72,53.6,53.65,41698.0,43.5171,43.5252,43.428,43.4685,41698.0
2018-08-13 11:00:00,53.65,53.67,53.53,53.54,25756.0,43.4685,43.4847,43.3712,43.3793,25756.0
2018-08-13 11:30:00,53.55,53.55,53.41,53.42,498744.0,43.3874,43.3874,43.274,43.2821,498744.0
2018-08-13 12:00:00,53.4,53.43,53.34,53.37,17176.0,43.2659,43.2902,43.2173,43.2416,17176.0
2018-08-13 12:30:00,53.37,53.41,53.33,53.34,41042.0,43.2416,43.274,43.2092,43.2173,41042.0
2018-08-13 13:00:00,53.35,53.43,53.3,53.42,17491.0,43.2254,43.2902,43.1849,43.2821,17491.0
2018-08-13 13:30:00,53.43,53.46,53.38,53.42,20330.0,43.2902,43.3145,43.2497,43.2821,20330.0
2018-08-13 14:00:00,53.41,53.48,53.41,53.48,146722.0,43.274,43.3307,43.274,43.3307,146722.0
2018-08-13 14:30:00,53.48,53.49,53.41,53.41,21885.0,43.3307,43.3388,43.274,43.274,21885.0
2018-08-13 15:00:00,53.4,53.43,53.37,53.39,33539.0,43.2659,43.2902,43.2416,43.2578,33539.0
2018-08-13 15:30:00,53.38,53.44,53.36,53.41,49855.0,43.2497,43.2983,43.2335,43.274,49855.0
2018-08-14 09:30:00,53.5,53.55,53.43,53.44,59592.0,43.3469,43.3874,43.2902,43.2983,59592.0
2018-08-14 10:00:00,53.44,53.51,53.35,53.49,71230.0,43.2983,43.355,43.2254,43.3388,71230.0
2018-08-14 10:30:00,53.48,53.56,53.45,53.5,31536.0,43.3307,43.3955,43.3064,43.3469,31536.0
2018-08-14 11:00:00,53.49,53.51,53.38,53.45,66285.0,43.3388,43.355,43.2497,43.3064,66285.0
2018-08-14 11:30:00,53.45,53.48,53.39,53.43,97182.0,43.3064,43.3307,43.2578,43.2902,97182.0
2018-08-14 12:00:00,53.43,53.46,53.4,53.44,12865.0,43.2902,43.3145,43.2659,43.2983,12865.0
2018-08-14 12:30:00,53.45,53.49,53.42,53.42,28424.0,43.3064,43.3388,43.2821,43.2821,28424.0
2018-08-14 13:00:00,53.43,53.48,53.42,53.44,37174.0,43.2902,43.3307,43.2821,43.2983,37174.0
2018-08-14 13:30:00,53.44,53.5,53.42,53.5,107470.0,43.2983,43.3469,43.2821,43.3469,107470.0
2018-08-14 14:00:00,53.5,53.51,53.42,53.45,23568.0,43.3469,43.355,43.2821,43.3064,23568.0
2018-08-14 14:30:00,53.47,53.51,53.45,53.5,16713.0,43.3226,43.355,43.3064,43.3469,16713.0
2018-08-14 15:00:00,53.5,53.57,53.49,53.57,39292.0,43.3469,43.4036,43.3388,43.4036,39292.0
2018-08-14 15:30:00,53.56,53.56,53.46,53.53,67715.0,43.3955,43.3955,43.3145,43.3712,67715.0
2018-08-15 09:30:00,52.75,52.75,52.43,52.46,211927.0,42.7393,42.7393,42.48,42.5043,211927.0
2018-08-15 10:00:00,52.43,52.47,52.37,52.4,61234.0,42.48,42.5124,42.4314,42.4557,61234.0
2018-08-15 10:30:00,52.4,52.43,52.25,52.28,41345.0,42.4557,42.48,42.3342,42.3585,41345.0
2018-08-15 11:00:00,52.27,52.5,52.26,52.42,60132.0,42.3504,42.5367,42.3423,42.4719,60132.0
2018-08-15 11:30:00,52.4,52.53,52.4,52.42,55432.0,42.4557,42.561,42.4557,42.4719,55432.0
2018-08-15 12:00:00,52.43,52.62,52.42,52.62,87033.0,42.48,42.6339,42.4719,42.6339,87033.0
2018-08-15 12:30:00,52.62,52.69,52.6,52.63,25353.0,42.6339,42.6906,42.6177,42.642,25353.0
2018-08-15 13:00:00,52.63,52.67,52.59,52.61,40327.0,42.642,42.6744,42.6096,42.6258,40327.0
2018-08-15 13:30:00,52.61,52.63,52.56,52.58,21889.0,42.6258,42.642,42.5853,42.6015,21889.0
2018-08-15 14:00:00,52.56,52.58,52.51,52.52,116246.0,42.5853,42.6015,42.5448,42.5529,116246.0
2018-08-15 14:30:00,52.53,52.58,52.5,52.58,50314.0,42.561,42.6015,42.5367,42.6015,50314.0
2018-08-15 15:00:00,52.58,52.64,52.58,52.61,45767.0,42.6015,42.6501,42.6015,42.6258,45767.0
2018-08-15 15:30:00,52.62,52.7,52.61,52.65,233993.0,42.6339,42.6988,42.6258,42.6582,233993.0
2018-08-16 09:30:00,52.93,53.07,52.93,53.03,89120.0,42.8851,42.9985,42.8851,42.9661,89120.0
2018-08-16 10:00:00,53.02,53.04,52.98,53.02,35339.0,42.958,42.9742,42.9256,42.958,35339.0
2018-08-16 10:30:00,53.02,53.09,53.01,53.04,12711.0,42.958,43.0147,42.9499,42.9742,12711.0
2018-08-16 11:00:00,53.05,53.14,53.05,53.13,28239.0,42.9823,43.0552,42.9823,43.0471,28239.0
2018-08-16 11:30:00,53.13,53.13,53.02,53.08,68689.0,43.0471,43.0471,42.958,43.0066,68689.0
2018-08-16 12:00:00,53.08,53.17,53.08,53.08,26292.0,43.0066,43.0796,43.0066,43.0066,26292.0
2018-08-16 12:30:00,53.08,53.09,52.95,53.03,98216.0,43.0066,43.0147,42.9013,42.9661,98216.0
2018-08-16 13:00:00,53.04,53.05,53.01,53.03,20452.0,42.9742,42.9823,42.9499,42.9661,20452.0
2018-08-16 13:30:00,53.03,53.05,52.95,53.0,30820.0,42.9661,42.9823,42.9013,42.9418,30820.0
2018-08-16 14:00:00,52.99,53.02,52.96,52.96,13660.0,42.9337,42.958,42.9094,42.9094,13660.0
2018-08-16 14:30:00,52.95,53.0,52.93,52.98,103166.0,42.9013,42.9418,42.8851,42.9256,103166.0
2018-08-16 15:00:00,52.98,53.0,52.94,53.0,41116.0,42.9256,42.9418,42.8932,42.9418,41116.0
2018-08-16 15:30:00,52.99,52.99,52.92,52.96,67861.0,42.9337,42.9337,42.877,42.9094,67861.0
2018-08-17 09:30:00,52.84,52.94,52.81,52.93,70536.0,42.8122,42.8932,42.7879,42.8851,70536.0
2018-08-17 10:00:00,52.93,52.95,52.8,52.82,25995.0,42.8851,42.9013,42.7798,42.796,25995.0
2018-08-17 10:30:00,52.83,52.95,52.82,52.94,57331.0,42.8041,42.9013,42.796,42.8932,57331.0
2018-08-17 11:00:00,52.95,53.05,52.91,53.05,45537.0,42.9013,42.9823,42.8689,42.9823,45537.0
2018-08-17 11:30:00,53.04,53.15,53.04,53.15,17123.0,42.9742,43.0634,42.9742,43.0634,17123.0
2018-08-17 12:00:00,53.12,53.14,53.1,53.12,23913.0,43.039,43.0552,43.0228,43.039,23913.0
2018-08-17 12:30:00,53.11,53.12,53.03,53.03,31409.0,43.0309,43.039,42.9661,42.9661,31409.0
2018-08-17 13:00:00,53.04,53.06,53.0,53.0,26282.0,42.9742,42.9904,42.9418,42.9418,26282.0
2018-08-17 13:30:00,53.01,53.09,53.01,53.07,37109.0,42.9499,43.0147,42.9499,42.9985,37109.0
2018-08-17 14:00:00,53.08,53.32,53.07,53.32,22646.0,43.0066,43.2011,42.9985,43.2011,22646.0
2018-08-17 14:30:00,53.31,53.4,53.25,53.4,33828.0,43.193,43.2659,43.1444,43.2659,33828.0
2018-08-17 15:00:00,53.39,53.4,53.32,53.34,40372.0,43.2578,43.2659,43.2011,43.2173,40372.0
2018-08-17 15:30:00,53.34,53.38,53.28,53.29,41244.0,43.2173,43.2497,43.1687,43.1768,41244.0
2018-08-20 09:30:00,53.48,53.51,53.42,53.44,58919.0,43.3307,43.355,43.2821,43.2983,58919.0
2018-08-20 10:00:00,53.47,53.53,53.42,53.51,61656.0,43.3226,43.3712,43.2821,43.355,61656.0
2018-08-20 10:30:00,53.5,53.52,53.42,53.43,22963.0,43.3469,43.3631,43.2821,43.2902,22963.0
2018-08-20 11:00:00,53.43,53.54,53.43,53.47,19428.0,43.2902,43.3793,43.2902,43.3226,19428.0
2018-08-20 11:30:00,53.45,53.54,53.44,53.46,42462.0,43.3064,43.3793,43.2983,43.3145,42462.0
2018-08-20 12:00:00,53.45,53.55,53.44,53.55,35802.0,43.3064,43.3874,43.2983,43.3874,35802.0
2018-08-20 12:30:00,53.54,53.55,53.49,53.53,22433.0,43.3793,43.3874,43.3388,43.3712,22433.0
2018-08-20 13:00:00,53.53,53.54,53.46,53.5,104205.0,43.3712,43.3793,43.3145,43.3469,104205.0
2018-08-20 13:30:00,53.5,53.55,53.5,53.55,97411.0,43.3469,43.3874,43.3469,43.3874,97411.0
2018-08-20 14:00:00,53.54,53.57,53.51,53.57,167903.0,43.3793,43.4036,43.355,43.4036,167903.0
2018-08-20 14:30:00,53.57,53.58,53.53,53.55,20889.0,43.4036,43.4117,43.3712,43.3874,20889.0
2018-08-20 15:00:00,53.54,53.59,53.54,53.58,14541.0,43.3793,43.4198,43.3793,43.4117,14541.0
2018-08-20 15:30:00,53.58,53.58,53.55,53.56,49368.0,43.4117,43.4117,43.3874,43.3955,49368.0
2018-08-21 09:30:00,53.86,53.94,53.86,53.91,71234.0,43.6386,43.7034,43.6386,43.6791,71234.0
2018-08-21 10:00:00,53.91,53.94,53.86,53.91,19781.0,43.6791,43.7034,43.6386,43.6791,19781.0
2018-08-21 10:30:00,53.91,53.93,53.84,53.87,45866.0,43.6791,43.6953,43.6224,43.6467,45866.0
2018-08-21 11:00:00,53.87,53.88,53.79,53.86,31976.0,43.6467,43.6548,43.5819,43.6386,31976.0
2018-08-21 11:30:00,53.84,53.92,53.82,53.91,22593.0,43.6224,43.6872,43.6062,43.6791,22593.0
2018-08-21 12:00:00,53.91,53.94,53.91,53.93,26205.0,43.6791,43.7034,43.6791,43.6953,26205.0
2018-08-21 12:30:00,53.93,54.05,53.93,54.02,39360.0,43.6953,43.7926,43.6953,43.7682,39360.0
2018-08-21 13:00:00,54.02,54.03,53.97,54.01,22995.0,43.7682,43.7763,43.7277,43.7601,22995.0
2018-08-21 13:30:00,54.01,54.07,54.01,54.06,13678.0,43.7601,43.8088,43.7601,43.8007,13678.0
2018-08-21 14:00:00,54.04,54.08,54.03,54.04,39894.0,43.7845,43.8169,43.7763,43.7845,39894.0
2018-08-21 14:30:00,54.04,54.04,53.91,53.91,101066.0,43.7845,43.7845,43.6791,43.6791,101066.0
2018-08-21 15:00:00,53.93,53.96,53.91,53.94,23307.0,43.6953,43.7196,43.6791,43.7034,23307.0
2018-08-21 15:30:00,53.95,53.97,53.9,53.9,27221.0,43.7115,43.7277,43.671,43.671,27221.0
2018-08-22 09:30:00,54.16,54.2,54.1,54.12,34109.0,43.8817,43.9141,43.8331,43.8493,34109.0
2018-08-22 10:00:00,54.12,54.19,54.11,54.13,41262.0,43.8493,43.906,43.8412,43.8574,41262.0
2018-08-22 10:30:00,54.1,54.22,54.08,54.2,32741.0,43.8331,43.9303,43.8169,43.9141,32741.0
2018-08-22 11:00:00,54.19,54.21,54.15,54.2,26639.0,43.906,43.9222,43.8736,43.9141,26639.0
2018-08-22 11:30:00,54.19,54.23,54.16,54.2,29121.0,43.906,43.9384,43.8817,43.9141,29121.0
2018-08-22 12:00:00,54.21,54.22,54.16,54.16,27321.0,43.9222,43.9303,43.8817,43.8817,27321.0
2018-08-22 12:30:00,54.16,54.18,54.14,54.15,21501.0,43.8817,43.8979,43.8655,43.8736,21501.0
2018-08-22 13:00:00,54.15,54.18,54.13,54.16,24332.0,43.8736,43.8979,43.8574,43.8817,24332.0
2018-08-22 13:30:00,54.16,54.18,54.14,54.17,48373.0,43.8817,43.8979,43.8655,43.8898,48373.0
2018-08-22 14:00:00,54.18,54.29,54.13,54.17,127603.0,43.8979,43.987,43.8574,43.8898,127603.0
2018-08-22 14:30:00,54.18,54.19,54.15,54.19,42868.0,43.8979,43.906,43.8736,43.906,42868.0
2018-08-22 15:00:00,54.21,54.25,54.19,54.24,25854.0,43.9222,43.9546,43.906,43.9465,25854.0
2018-08-22 15:30:00,54.23,54.25,54.2,54.21,56709.0,43.9384,43.9546,43.9141,43.9222,56709.0
2018-08-23 09:30:00,54.0,54.05,53.91,54.02,45250.0,43.752,43.7926,43.6791,43.7682,45250.0
2018-08-23 10:00:00,54.01,54.03,53.94,54.01,25149.0,43.7601,43.7763,43.7034,43.7601,25149.0
2018-08-23 10:30:00,54.01,54.02,53.95,53.96,15186.0,43.7601,43.7682,43.7115,43.7196,15186.0
2018-08-23 11:00:00,53.95,53.97,53.82,53.86,26054.0,43.7115,43.7277,43.6062,43.6386,26054.0
2018-08-23 11:30:00,53.86,53.87,53.78,53.82,79263.0,43.6386,43.6467,43.5738,43.6062,79263.0
2018-08-23 12:00:00,53.82,53.84,53.77,53.82,16639.0,43.6062,43.6224,43.5657,43.6062,16639.0
2018-08-23 12:30:00,53.85,53.87,53.81,53.81,23726.0,43.6305,43.6467,43.5981,43.5981,23726.0
2018-08-23 13:00:00,53.81,53.81,53.71,53.77,44305.0,43.5981,43.5981,43.5171,43.5657,44305.0
2018-08-23 13:30:00,53.79,53.79,53.75,53.75,51790.0,43.5819,43.5819,43.5495,43.5495,51790.0
2018-08-23 14:00:00,53.76,53.79,53.76,53.77,21799.0,43.5576,43.5819,43.5576,43.5657,21799.0
2018-08-23 14:30:00,53.76,53.78,53.72,53.76,29112.0,43.5576,43.5738,43.5252,43.5576,29112.0
2018-08-23 15:00:00,53.76,53.79,53.74,53.76,72196.0,43.5576,43.5819,43.5414,43.5576,72196.0
2018-08-23 15:30:00,53.76,53.77,53.67,53.72,31435.0,43.5576,43.5657,43.4847,43.5252,31435.0
2018-08-24 09:30:00,54.07,54.13,54.02,54.03,112855.0,43.8088,43.8574,43.7682,43.7763,112855.0
2018-08-24 10:00:00,54.03,54.2,54.03,54.13,28714.0,43.7763,43.9141,43.7763,43.8574,28714.0
2018-08-24 10:30:00,54.15,54.24,54.15,54.22,41872.0,43.8736,43.9465,43.8736,43.9303,41872.0
2018-08-24 11:00:00,54.22,54.26,54.2,54.21,44563.0,43.9303,43.9627,43.9141,43.9222,44563.0
2018-08-24 11:30:00,54.2,54.26,54.19,54.25,15962.0,43.9141,43.9627,43.906,43.9546,15962.0
2018-08-24 12:00:00,54.25,54.27,54.24,54.26,23089.0,43.9546,43.9708,43.9465,43.9627,23089.0
2018-08-24 12:30:00,54.26,54.27,54.21,54.22,35030.0,43.9627,43.9708,43.9222,43.9303,35030.0
2018-08-24 13:00:00,54.23,54.26,54.21,54.22,47004.0,43.9384,43.9627,43.9222,43.9303,47004.0
2018-08-24 13:30:00,54.22,54.22,54.13,54.17,36851.0,43.9303,43.9303,43.8574,43.8898,36851.0
2018-08-24 14:00:00,54.16,54.21,54.15,54.2,66717.0,43.8817,43.9222,43.8736,43.9141,66717.0
2018-08-24 14:30:00,54.18,54.2,54.17,54.18,26739.0,43.8979,43.9141,43.8898,43.8979,26739.0
2018-08-24 15:00:00,54.18,54.21,54.16,54.2,49474.0,43.8979,43.9222,43.8817,43.9141,49474.0
2018-08-24 15:30:00,54.2,54.23,54.18,54.21,32266.0,43.9141,43.9384,43.8979,43.9222,32266.0
2018-08-27 09:30:00,54.61,54.74,54.56,54.73,119452.0,44.2463,44.3516,44.2058,44.3435,119452.0
2018-08-27 10:00:00,54.72,54.89,54.72,54.87,40973.0,44.3354,44.4731,44.3354,44.4569,40973.0
2018-08-27 10:30:00,54.87,54.88,54.8,54.86,32062.0,44.4569,44.465,44.4002,44.4488,32062.0
2018-08-27 11:00:00,54.87,54.9,54.84,54.88,40159.0,44.4569,44.4812,44.4326,44.465,40159.0
2018-08-27 11:30:00,54.89,54.91,54.85,54.9,34940.0,44.4731,44.4893,44.4407,44.4812,34940.0
2018-08-27 12:00:00,54.9,54.94,54.87,54.93,60095.0,44.4812,44.5137,44.4569,44.5055,60095.0
2018-08-27 12:30:00,54.93,54.95,54.92,54.95,45816.0,44.5055,44.5218,44.4974,44.5218,45816.0
2018-08-27 13:00:00,54.95,54.97,54.92,54.93,51990.0,44.5218,44.538,44.4974,44.5055,51990.0
2018-08-27 13:30:00,54.93,54.93,54.9,54.9,79054.0,44.5055,44.5055,44.4812,44.4812,79054.0
2018-08-27 14:00:00,54.91,54.93,54.9,54.92,23880.0,44.4893,44.5055,44.4812,44.4974,23880.0
2018-08-27 14:30:00,54.93,54.95,54.92,54.93,43705.0,44.5055,44.5218,44.4974,44.5055,43705.0
2018-08-27 15:00:00,54.93,54.93,54.89,54.92,71680.0,44.5055,44.5055,44.4731,44.4974,71680.0
2018-08-27 15:30:00,54.92,54.93,54.89,54.92,41609.0,44.4974,44.5055,44.4731,44.4974,41609.0
2018-08-28 09:30:00,55.12,55.12,55.01,55.06,62460.0,44.6595,44.6595,44.5704,44.6109,62460.0
2018-08-28 10:00:00,55.07,55.08,54.91,54.93,30918.0,44.619,44.6271,44.4893,44.5055,30918.0
2018-08-28 10:30:00,54.93,54.98,54.9,54.95,53038.0,44.5055,44.5461,44.4812,44.5218,53038.0
2018-08-28 11:00:00,54.95,54.97,54.93,54.94,38539.0,44.5218,44.538,44.5055,44.5137,38539.0
2018-08-28 11:30:00,54.93,54.93,54.83,54.84,28558.0,44.5055,44.5055,44.4245,44.4326,28558.0
2018-08-28 12:00:00,54.84,54.89,54.83,54.84,19708.0,44.4326,44.4731,44.4245,44.4326,19708.0
2018-08-28 12:30:00,54.84,54.88,54.84,54.87,19096.0,44.4326,44.465,44.4326,44.4569,19096.0
2018-08-28 13:00:00,54.87,54.89,54.85,54.85,18471.0,44.4569,44.4731,44.4407,44.4407,18471.0
2018-08-28 13:30:00,54.83,54.89,54.83,54.85,25113.0,44.4245,44.4731,44.4245,44.4407,25113.0
2018-08-28 14:00:00,54.84,54.86,54.82,54.82,137136.0,44.4326,44.4488,44.4164,44.4164,137136.0
2018-08-28 14:30:00,54.83,54.84,54.8,54.81,41382.0,44.4245,44.4326,44.4002,44.4083,41382.0
2018-08-28 15:00:00,54.82,54.83,54.78,54.81,27382.0,44.4164,44.4245,44.384,44.4083,27382.0
2018-08-28 15:30:00,54.79,54.83,54.79,54.8,103715.0,44.3921,44.4245,44.3921,44.4002,103715.0
2018-08-29 09:30:00,54.78,54.8,54.72,54.79,42260.0,44.384,44.4002,44.3354,44.3921,42260.0
2018-08-29 10:00:00,54.83,54.89,54.77,54.89,59260.0,44.4245,44.4731,44.3759,44.4731,59260.0
2018-08-29 10:30:00,54.9,54.94,54.88,54.94,29586.0,44.4812,44.5137,44.465,44.5137,29586.0
2018-08-29 11:00:00,54.92,54.99,54.91,54.98,23031.0,44.4974,44.5542,44.4893,44.5461,23031.0
2018-08-29 11:30:00,54.98,55.0,54.96,55.0,20150.0,44.5461,44.5623,44.5299,44.5623,20150.0
2018-08-29 12:00:00,55.01,55.07,54.99,55.04,26874.0,44.5704,44.619,44.5542,44.5947,26874.0
2018-08-29 12:30:00,55.03,55.06,55.02,55.05,46941.0,44.5866,44.6109,44.5785,44.6028,46941.0
2018-08-29 13:00:00,55.06,55.06,55.01,55.03,25389.0,44.6109,44.6109,44.5704,44.5866,25389.0
2018-08-29 13:30:00,55.01,55.02,54.97,55.0,22888.0,44.5704,44.5785,44.538,44.5623,22888.0
2018-08-29 14:00:00,54.99,55.02,54.98,55.01,34914.0,44.5542,44.5785,44.5461,44.5704,34914.0
2018-08-29 14:30:00,55.01,55.04,55.0,55.02,64033.0,44.5704,44.5947,44.5623,44.5785,64033.0
2018-08-29 15:00:00,55.02,55.08,55.02,55.07,74745.0,44.5785,44.6271,44.5785,44.619,74745.0
2018-08-29 15:30:00,55.07,55.1,55.06,55.07,45283.0,44.619,44.6433,44.6109,44.619,45283.0
2018-08-30 09:30:00,54.55,54.56,54.46,54.48,179124.0,44.1977,44.2058,44.1247,44.1409,179124.0
2018-08-30 10:00:00,54.51,54.58,54.5,54.5,32176.0,44.1653,44.222,44.1572,44.1572,32176.0
2018-08-30 10:30:00,54.52,54.57,54.48,54.51,35981.0,44.1734,44.2139,44.1409,44.1653,35981.0
2018-08-30 11:00:00,54.5,54.55,54.36,54.38,46239.0,44.1572,44.1977,44.0437,44.0599,46239.0
2018-08-30 11:30:00,54.38,54.42,54.32,54.38,26410.0,44.0599,44.0923,44.0113,44.0599,26410.0
2018-08-30 12:00:00,54.36,54.43,54.34,54.41,27080.0,44.0437,44.1004,44.0275,44.0842,27080.0
2018-08-30 12:30:00,54.42,54.5,54.42,54.48,44198.0,44.0923,44.1572,44.0923,44.1409,44198.0
2018-08-30 13:00:00,54.48,54.51,54.45,54.46,18849.0,44.1409,44.1653,44.1166,44.1247,18849.0
2018-08-30 13:30:00,54.46,54.52,54.44,54.51,19718.0,44.1247,44.1734,44.1085,44.1653,19718.0
2018-08-30 14:00:00,54.52,54.52,54.25,54.29,24172.0,44.1734,44.1734,43.9546,43.987,24172.0
2018-08-30 14:30:00,54.3,54.37,54.27,54.29,78249.0,43.9951,44.0518,43.9708,43.987,78249.0
2018-08-30 15:00:00,54.27,54.3,54.23,54.29,50452.0,43.9708,43.9951,43.9384,43.987,50452.0
2018-08-30 15:30:00,54.29,54.37,54.28,54.37,35390.0,43.987,44.0518,43.9789,44.0518,35390.0
2018-08-31 09:30:00,54.18,54.23,54.14,54.23,28076.0,43.8979,43.9384,43.8655,43.9384,28076.0
2018-08-31 10:00:00,54.23,54.39,54.22,54.32,39569.0,43.9384,44.068,43.9303,44.0113,39569.0
2018-08-31 10:30:00,54.33,54.37,54.24,54.26,27266.0,44.0194,44.0518,43.9465,43.9627,27266.0
2018-08-31 11:00:00,54.25,54.26,54.04,54.04,56801.0,43.9546,43.9627,43.7845,43.7845,56801.0
2018-08-31 11:30:00,54.05,54.1,53.96,53.98,26432.0,43.7926,43.8331,43.7196,43.7358,26432.0
2018-08-31 12:00:00,53.96,53.97,53.9,53.92,15067.0,43.7196,43.7277,43.671,43.6872,15067.0
2018-08-31 12:30:00,53.94,53.99,53.89,53.98,81868.0,43.7034,43.7439,43.6629,43.7358,81868.0
2018-08-31 13:00:00,53.99,54.09,53.97,54.07,32812.0,43.7439,43.825,43.7277,43.8088,32812.0
2018-08-31 13:30:00,54.06,54.1,54.04,54.09,52916.0,43.8007,43.8331,43.7845,43.825,52916.0
2018-08-31 14:00:00,54.09,54.09,54.01,54.04,163967.0,43.825,43.825,43.7601,43.7845,163967.0
2018-08-31 14:30:00,54.04,54.13,54.03,54.08,23776.0,43.7845,43.8574,43.7763,43.8169,23776.0
2018-08-31 15:00:00,54.08,54.16,54.02,54.04,19130.0,43.8169,43.8817,43.7682,43.7845,19130.0
2018-08-31 15:30:00,54.07,54.15,54.07,54.12,26066.0,43.8088,43.8736,43.8088,43.8493,26066.0
2018-09-04 09:30:00,53.5,53.5,53.3,53.36,90812.0,43.3469,43.3469,43.1849,43.2335,90812.0
2018-09-04 10:00:00,53.37,53.47,53.35,53.41,33845.0,43.2416,43.3226,43.2254,43.274,33845.0
2018-09-04 10:30:00,53.41,53.52,53.36,53.49,34455.0,43.274,43.3631,43.2335,43.3388,34455.0
2018-09-04 11:00:00,53.48,53.5,53.37,53.38,59283.0,43.3307,43.3469,43.2416,43.2497,59283.0
2018-09-04 11:30:00,53.37,53.43,53.33,53.33,44736.0,43.2416,43.2902,43.2092,43.2092,44736.0
2018-09-04 12:00:00,53.34,53.38,53.3,53.37,73416.0,43.2173,43.2497,43.1849,43.2416,73416.0
2018-09-04 12:30:00,53.37,53.45,53.35,53.41,28240.0,43.2416,43.3064,43.2254,43.274,28240.0
2018-09-04 13:00:00,53.41,53.45,53.4,53.41,15882.0,43.274,43.3064,43.2659,43.274,15882.0
2018-09-04 13:30:00,53.41,53.45,53.38,53.43,56114.0,43.274,43.3064,43.2497,43.2902,56114.0
2018-09-04 14:00:00,53.43,53.47,53.42,53.46,24960.0,43.2902,43.3226,43.2821,43.3145,24960.0
2018-09-04 14:30:00,53.45,53.47,53.43,53.46,38182.0,43.3064,43.3226,43.2902,43.3145,38182.0
2018-09-04 15:00:00,53.45,53.47,53.41,53.44,28954.0,43.3064,43.3226,43.274,43.2983,28954.0
2018-09-04 15:30:00,53.44,53.49,53.38,53.48,64797.0,43.2983,43.3388,43.2497,43.3307,64797.0
2018-09-05 09:30:00,53.17,53.18,53.03,53.06,70991.0,43.0796,43.0877,42.9661,42.9904,70991.0
2018-09-05 10:00:00,53.07,53.08,52.9,52.98,102606.0,42.9985,43.0066,42.8608,42.9256,102606.0
2018-09-05 10:30:00,52.98,53.0,52.86,52.98,57631.0,42.9256,42.9418,42.8284,42.9256,57631.0
2018-09-05 11:00:00,52.98,52.98,52.85,52.85,71848.0,42.9256,42.9256,42.8203,42.8203,71848.0
2018-09-05 11:30:00,52.85,52.95,52.83,52.91,50127.0,42.8203,42.9013,42.8041,42.8689,50127.0
2018-09-05 12:00:00,52.92,53.01,52.92,52.98,144689.0,42.877,42.9499,42.877,42.9256,144689.0
2018-09-05 12:30:00,52.98,53.05,52.96,52.96,55998.0,42.9256,42.9823,42.9094,42.9094,55998.0
2018-09-05 13:00:00,52.96,53.06,52.96,53.01,38474.0,42.9094,42.9904,42.9094,42.9499,38474.0
2018-09-05 13:30:00,53.05,53.05,52.96,52.96,55119.0,42.9823,42.9823,42.9094,42.9094,55119.0
2018-09-05 14:00:00,52.97,53.01,52.92,53.0,133957.0,42.9175,42.9499,42.877,42.9418,133957.0
2018-09-05 14:30:00,53.0,53.03,52.95,53.0,74116.0,42.9418,42.9661,42.9013,42.9418,74116.0
2018-09-05 15:00:00,52.98,53.05,52.98,53.0,83410.0,42.9256,42.9823,42.9256,42.9418,83410.0
2018-09-05 15:30:00,53.01,53.03,52.95,53.0,132767.0,42.9499,42.9661,42.9013,42.9418,132767.0
2018-09-06 09:30:00,52.99,53.1,52.97,53.1,197515.0,42.9337,43.0228,42.9175,43.0228,197515.0
2018-09-06 10:00:00,53.1,53.1,52.9,52.98,41596.0,43.0228,43.0228,42.8608,42.9256,41596.0
2018-09-06 10:30:00,52.96,52.97,52.82,52.83,104159.0,42.9094,42.9175,42.796,42.8041,104159.0
2018-09-06 11:00:00,52.83,52.84,52.67,52.74,79966.0,42.8041,42.8122,42.6744,42.7312,79966.0
2018-09-06 11:30:00,52.73,52.78,52.68,52.76,80652.0,42.7231,42.7636,42.6825,42.7474,80652.0
2018-09-06 12:00:00,52.75,52.78,52.72,52.75,23701.0,42.7393,42.7636,42.715,42.7393,23701.0
2018-09-06 12:30:00,52.74,52.75,52.69,52.7,12382.0,42.7312,42.7393,42.6906,42.6988,12382.0
2018-09-06 13:00:00,52.7,52.74,52.65,52.72,146659.0,42.6988,42.7312,42.6582,42.715,146659.0
2018-09-06 13:30:00,52.71,52.78,52.7,52.74,53968.0,42.7069,42.7636,42.6988,42.7312,53968.0
2018-09-06 14:00:00,52.74,52.79,52.73,52.76,137252.0,42.7312,42.7717,42.7231,42.7474,137252.0
2018-09-06 14:30:00,52.79,52.84,52.79,52.83,44891.0,42.7717,42.8122,42.7717,42.8041,44891.0
2018-09-06 15:00:00,52.83,52.9,52.82,52.9,49409.0,42.8041,42.8608,42.796,42.8608,49409.0
2018-09-06 15:30:00,52.91,52.92,52.86,52.91,79713.0,42.8689,42.877,42.8284,42.8689,79713.0
2018-09-07 09:30:00,52.48,52.66,52.45,52.66,83382.0,42.5205,42.6663,42.4962,42.6663,83382.0
2018-09-07 10:00:00,52.67,52.73,52.65,52.65,63026.0,42.6744,42.7231,42.6582,42.6582,63026.0
2018-09-07 10:30:00,52.64,52.73,52.62,52.69,40741.0,42.6501,42.7231,42.6339,42.6906,40741.0
2018-09-07 11:00:00,52.69,52.69,52.6,52.65,29008.0,42.6906,42.6906,42.6177,42.6582,29008.0
2018-09-07 11:30:00,52.65,52.69,52.61,52.62,83213.0,42.6582,42.6906,42.6258,42.6339,83213.0
2018-09-07 12:00:00,52.62,52.62,52.38,52.38,74167.0,42.6339,42.6339,42.4395,42.4395,74167.0
2018-09-07 12:30:00,52.38,52.48,52.33,52.47,57391.0,42.4395,42.5205,42.399,42.5124,57391.0
2018-09-07 13:00:00,52.47,52.47,52.37,52.41,50496.0,42.5124,42.5124,42.4314,42.4638,50496.0
2018-09-07 13:30:00,52.42,52.44,52.4,52.43,45075.0,42.4719,42.4881,42.4557,42.48,45075.0
2018-09-07 14:00:00,52.43,52.54,52.41,52.51,146573.0,42.48,42.5691,42.4638,42.5448,146573.0
2018-09-07 14:30:00,52.52,52.55,52.48,52.54,42099.0,42.5529,42.5772,42.5205,42.5691,42099.0
2018-09-07 15:00:00,52.54,52.54,52.49,52.5,30934.0,42.5691,42.5691,42.5286,42.5367,30934.0
2018-09-07 15:30:00,52.51,52.53,52.43,52.51,90650.0,42.5448,42.561,42.48,42.5448,90650.0
2018-09-10 09:30:00,52.78,52.78,52.68,52.71,69728.0,42.7636,42.7636,42.6825,42.7069,69728.0
2018-09-10 10:00:00,52.7,52.7,52.63,52.66,24556.0,42.6988,42.6988,42.642,42.6663,24556.0
2018-09-10 10:30:00,52.66,52.68,52.61,52.62,39929.0,42.6663,42.6825,42.6258,42.6339,39929.0
2018-09-10 11:00:00,52.61,52.69,52.59,52.66,12866.0,42.6258,42.6906,42.6096,42.6663,12866.0
2018-09-10 11:30:00,52.66,52.67,52.61,52.64,24999.0,42.6663,42.6744,42.6258,42.6501,24999.0
2018-09-10 12:00:00,52.64,52.64,52.58,52.58,14351.0,42.6501,42.6501,42.6015,42.6015,14351.0
2018-09-10 12:30:00,52.59,52.62,52.56,52.58,38536.0,42.6096,42.6339,42.5853,42.6015,38536.0
2018-09-10 13:00:00,52.58,52.59,52.56,52.57,50709.0,42.6015,42.6096,42.5853,42.5934,50709.0
2018-09-10 13:30:00,52.57,52.6,52.54,52.57,22669.0,42.5934,42.6177,42.5691,42.5934,22669.0
2018-09-10 14:00:00,52.55,52.57,52.54,52.56,51473.0,42.5772,42.5934,42.5691,42.5853,51473.0
2018-09-10 14:30:00,52.57,52.6,52.56,52.6,75839.0,42.5934,42.6177,42.5853,42.6177,75839.0
2018-09-10 15:00:00,52.6,52.63,52.58,52.61,136566.0,42.6177,42.642,42.6015,42.6258,136566.0
2018-09-10 15:30:00,52.6,52.6,52.55,52.58,239206.0,42.6177,42.6177,42.5772,42.6015,239206.0
2018-09-11 09:30:00,52.29,52.38,52.2,52.36,110016.0,42.3666,42.4395,42.2936,42.4233,110016.0
2018-09-11 10:00:00,52.37,52.48,52.37,52.45,80719.0,42.4314,42.5205,42.4314,42.4962,80719.0
2018-09-11 10:30:00,52.46,52.46,52.3,52.36,69221.0,42.5043,42.5043,42.3747,42.4233,69221.0
2018-09-11 11:00:00,52.36,52.48,52.36,52.47,142261.0,42.4233,42.5205,42.4233,42.5124,142261.0
2018-09-11 11:30:00,52.48,52.59,52.47,52.59,96036.0,42.5205,42.6096,42.5124,42.6096,96036.0
2018-09-11 12:00:00,52.59,52.61,52.54,52.57,81765.0,42.6096,42.6258,42.5691,42.5934,81765.0
2018-09-11 12:30:00,52.57,52.6,52.55,52.58,98939.0,42.5934,42.6177,42.5772,42.6015,98939.0
2018-09-11 13:00:00,52.59,52.59,52.54,52.57,36625.0,42.6096,42.6096,42.5691,42.5934,36625.0
2018-09-11 13:30:00,52.57,52.58,52.54,52.57,134139.0,42.5934,42.6015,42.5691,42.5934,134139.0
2018-09-11 14:00:00,52.56,52.58,52.53,52.57,61956.0,42.5853,42.6015,42.561,42.5934,61956.0
2018-09-11 14:30:00,52.56,52.59,52.56,52.57,38478.0,42.5853,42.6096,42.5853,42.5934,38478.0
2018-09-11 15:00:00,52.57,52.59,52.55,52.58,77115.0,42.5934,42.6096,42.5772,42.6015,77115.0
2018-09-11 15:30:00,52.58,52.66,52.56,52.66,136779.0,42.6015,42.6663,42.5853,42.6663,136779.0
2018-09-12 09:30:00,52.7,52.7,52.61,52.66,103896.0,42.6988,42.6988,42.6258,42.6663,103896.0
2018-09-12 10:00:00,52.68,52.74,52.6,52.62,58693.0,42.6825,42.7312,42.6177,42.6339,58693.0
2018-09-12 10:30:00,52.62,52.63,52.56,52.61,65898.0,42.6339,42.642,42.5853,42.6258,65898.0
2018-09-12 11:00:00,52.62,53.01,52.58,52.94,105948.0,42.6339,42.9499,42.6015,42.8932,105948.0
2018-09-12 11:30:00,52.95,53.0,52.74,52.76,53822.0,42.9013,42.9418,42.7312,42.7474,53822.0
2018-09-12 12:00:00,52.77,52.86,52.77,52.86,120966.0,42.7555,42.8284,42.7555,42.8284,120966.0
2018-09-12 12:30:00,52.89,52.93,52.86,52.9,46921.0,42.8527,42.8851,42.8284,42.8608,46921.0
2018-09-12 13:00:00,52.91,52.97,52.91,52.94,37282.0,42.8689,42.9175,42.8689,42.8932,37282.0
2018-09-12 13:30:00,52.94,52.96,52.91,52.93,44448.0,42.8932,42.9094,42.8689,42.8851,44448.0
2018-09-12 14:00:00,52.94,52.95,52.89,52.91,55185.0,42.8932,42.9013,42.8527,42.8689,55185.0
2018-09-12 14:30:00,52.91,52.92,52.87,52.89,66731.0,42.8689,42.877,42.8365,42.8527,66731.0
2018-09-12 15:00:00,52.89,52.93,52.88,52.91,137091.0,42.8527,42.8851,42.8446,42.8689,137091.0
2018-09-12 15:30:00,52.91,52.92,52.87,52.88,35273.0,42.8689,42.877,42.8365,42.8446,35273.0
2018-09-13 09:30:00,53.35,53.49,53.35,53.42,58558.0,43.2254,43.3388,43.2254,43.2821,58558.0
2018-09-13 10:00:00,53.43,53.49,53.29,53.31,151093.0,43.2902,43.3388,43.1768,43.193,151093.0
2018-09-13 10:30:00,53.31,53.32,53.17,53.21,36702.0,43.193,43.2011,43.0796,43.112,36702.0
2018-09-13 11:00:00,53.21,53.3,53.18,53.19,25636.0,43.112,43.1849,43.0877,43.0958,25636.0
2018-09-13 11:30:00,53.19,53.27,53.15,53.27,44573.0,43.0958,43.1606,43.0634,43.1606,44573.0
2018-09-13 12:00:00,53.28,53.33,53.26,53.33,32472.0,43.1687,43.2092,43.1525,43.2092,32472.0
2018-09-13 12:30:00,53.32,53.35,53.32,53.32,32821.0,43.2011,43.2254,43.2011,43.2011,32821.0
2018-09-13 13:00:00,53.32,53.34,53.29,53.31,22300.0,43.2011,43.2173,43.1768,43.193,22300.0
2018-09-13 13:30:00,53.32,53.35,53.31,53.31,29714.0,43.2011,43.2254,43.193,43.193,29714.0
2018-09-13 14:00:00,53.32,53.36,53.29,53.32,18380.0,43.2011,43.2335,43.1768,43.2011,18380.0
2018-09-13 14:30:00,53.33,53.37,53.31,53.36,162750.0,43.2092,43.2416,43.193,43.2335,162750.0
2018-09-13 15:00:00,53.36,53.36,53.31,53.33,28314.0,43.2335,43.2335,43.193,43.2092,28314.0
2018-09-13 15:30:00,53.32,53.33,53.27,53.32,29098.0,43.2011,43.2092,43.1606,43.2011,29098.0
2018-09-14 09:30:00,53.4,53.49,53.4,53.44,44428.0,43.2659,43.3388,43.2659,43.2983,44428.0
2018-09-14 10:00:00,53.44,53.46,53.33,53.34,37072.0,43.2983,43.3145,43.2092,43.2173,37072.0
2018-09-14 10:30:00,53.34,53.45,53.34,53.44,41621.0,43.2173,43.3064,43.2173,43.2983,41621.0
2018-09-14 11:00:00,53.44,53.48,53.41,53.46,71254.0,43.2983,43.3307,43.274,43.3145,71254.0
2018-09-14 11:30:00,53.47,53.49,53.44,53.45,23030.0,43.3226,43.3388,43.2983,43.3064,23030.0
2018-09-14 12:00:00,53.45,53.45,53.16,53.22,56960.0,43.3064,43.3064,43.0715,43.1201,56960.0
2018-09-14 12:30:00,53.22,53.24,53.18,53.22,43167.0,43.1201,43.1363,43.0877,43.1201,43167.0
2018-09-14 13:00:00,53.22,53.28,53.16,53.28,95321.0,43.1201,43.1687,43.0715,43.1687,95321.0
2018-09-14 13:30:00,53.29,53.32,53.26,53.32,187148.0,43.1768,43.2011,43.1525,43.2011,187148.0
2018-09-14 14:00:00,53.33,53.34,53.29,53.31,26140.0,43.2092,43.2173,43.1768,43.193,26140.0
2018-09-14 14:30:00,53.32,53.36,53.3,53.36,24716.0,43.2011,43.2335,43.1849,43.2335,24716.0
2018-09-14 15:00:00,53.36,53.38,53.33,53.34,68144.0,43.2335,43.2497,43.2092,43.2173,68144.0
2018-09-14 15:30:00,53.34,53.37,53.31,53.32,145670.0,43.2173,43.2416,43.193,43.2011,145670.0
2018-09-17 09:30:00,53.44,53.5,53.42,53.49,89393.0,43.2983,43.3469,43.2821,43.3388,89393.0
2018-09-17 10:00:00,53.5,53.57,53.5,53.5,210671.0,43.3469,43.4036,43.3469,43.3469,210671.0
2018-09-17 10:30:00,53.51,53.53,53.41,53.42,111220.0,43.355,43.3712,43.274,43.2821,111220.0
2018-09-17 11:00:00,53.42,53.48,53.42,53.45,57080.0,43.2821,43.3307,43.2821,43.3064,57080.0
2018-09-17 11:30:00,53.45,53.48,53.44,53.44,45125.0,43.3064,43.3307,43.2983,43.2983,45125.0
2018-09-17 12:00:00,53.44,53.47,53.42,53.45,30541.0,43.2983,43.3226,43.2821,43.3064,30541.0
2018-09-17 12:30:00,53.45,53.46,53.39,53.45,52905.0,43.3064,43.3145,43.2578,43.3064,52905.0
2018-09-17 13:00:00,53.45,53.47,53.39,53.4,52687.0,43.3064,43.3226,43.2578,43.2659,52687.0
2018-09-17 13:30:00,53.4,53.42,53.36,53.4,40001.0,43.2659,43.2821,43.2335,43.2659,40001.0
2018-09-17 14:00:00,53.4,53.44,53.39,53.41,42475.0,43.2659,43.2983,43.2578,43.274,42475.0
2018-09-17 14:30:00,53.42,53.43,53.34,53.35,82389.0,43.2821,43.2902,43.2173,43.2254,82389.0
2018-09-17 15:00:00,53.36,53.38,53.3,53.33,70369.0,43.2335,43.2497,43.1849,43.2092,70369.0
2018-09-17 15:30:00,53.33,53.33,53.24,53.27,93843.0,43.2092,43.2092,43.1363,43.1606,93843.0
2018-09-18 09:30:00,53.58,53.8,53.58,53.76,91094.0,43.4117,43.59,43.4117,43.5576,91094.0
2018-09-18 10:00:00,53.75,53.77,53.67,53.74,24525.0,43.5495,43.5657,43.4847,43.5414,24525.0
2018-09-18 10:30:00,53.76,53.82,53.7,53.82,52465.0,43.5576,43.6062,43.509,43.6062,52465.0
2018-09-18 11:00:00,53.83,53.84,53.77,53.83,60845.0,43.6143,43.6224,43.5657,43.6143,60845.0
2018-09-18 11:30:00,53.81,53.89,53.8,53.88,16324.0,43.5981,43.6629,43.59,43.6548,16324.0
2018-09-18 12:00:00,53.88,53.92,53.82,53.82,16473.0,43.6548,43.6872,43.6062,43.6062,16473.0
2018-09-18 12:30:00,53.82,53.85,53.78,53.79,61018.0,43.6062,43.6305,43.5738,43.5819,61018.0
2018-09-18 13:00:00,53.79,53.82,53.77,53.77,56360.0,43.5819,43.6062,43.5657,43.5657,56360.0
2018-09-18 13:30:00,53.77,53.81,53.73,53.8,36908.0,43.5657,43.5981,43.5333,43.59,36908.0
2018-09-18 14:00:00,53.8,53.86,53.79,53.85,121396.0,43.59,43.6386,43.5819,43.6305,121396.0
2018-09-18 14:30:00,53.86,53.89,53.82,53.83,247167.0,43.6386,43.6629,43.6062,43.6143,247167.0
2018-09-18 15:00:00,53.83,53.83,53.8,53.83,253324.0,43.6143,43.6143,43.59,43.6143,253324.0
2018-09-18 15:30:00,53.83,53.84,53.8,53.81,157394.0,43.6143,43.6224,43.59,43.5981,157394.0
2018-09-19 09:30:00,53.97,54.02,53.96,54.01,69839.0,43.7277,43.7682,43.7196,43.7601,69839.0
2018-09-19 10:00:00,54.02,54.05,53.97,53.99,23641.0,43.7682,43.7926,43.7277,43.7439,23641.0
2018-09-19 10:30:00,54.01,54.09,53.98,54.05,13401.0,43.7601,43.825,43.7358,43.7926,13401.0
2018-09-19 11:00:00,54.06,54.15,54.06,54.09,26927.0,43.8007,43.8736,43.8007,43.825,26927.0
2018-09-19 11:30:00,54.1,54.17,54.09,54.16,19374.0,43.8331,43.8898,43.825,43.8817,19374.0
2018-09-19 12:00:00,54.16,54.19,54.13,54.16,14020.0,43.8817,43.906,43.8574,43.8817,14020.0
2018-09-19 12:30:00,54.17,54.19,54.14,54.19,31983.0,43.8898,43.906,43.8655,43.906,31983.0
2018-09-19 13:00:00,54.17,54.19,54.09,54.09,36193.0,43.8898,43.906,43.825,43.825,36193.0
2018-09-19 13:30:00,54.09,54.14,54.08,54.13,11855.0,43.825,43.8655,43.8169,43.8574,11855.0
2018-09-19 14:00:00,54.12,54.15,54.11,54.14,60902.0,43.8493,43.8736,43.8412,43.8655,60902.0
2018-09-19 14:30:00,54.14,54.16,54.13,54.15,62633.0,43.8655,43.8817,43.8574,43.8736,62633.0
2018-09-19 15:00:00,54.15,54.16,54.13,54.15,39120.0,43.8736,43.8817,43.8574,43.8736,39120.0
2018-09-19 15:30:00,54.15,54.16,54.11,54.12,37434.0,43.8736,43.8817,43.8412,43.8493,37434.0
2018-09-20 09:30:00,54.57,54.66,54.43,54.49,164649.0,44.2139,44.2868,44.1004,44.1491,164649.0
2018-09-20 10:00:00,54.48,54.57,54.46,54.46,25807.0,44.1409,44.2139,44.1247,44.1247,25807.0
2018-09-20 10:30:00,54.46,54.53,54.45,54.46,21025.0,44.1247,44.1815,44.1166,44.1247,21025.0
2018-09-20 11:00:00,54.47,54.52,54.45,54.47,37564.0,44.1328,44.1734,44.1166,44.1328,37564.0
2018-09-20 11:30:00,54.47,54.51,54.46,54.51,59638.0,44.1328,44.1653,44.1247,44.1653,59638.0
2018-09-20 12:00:00,54.52,54.57,54.49,54.56,32433.0,44.1734,44.2139,44.1491,44.2058,32433.0
2018-09-20 12:30:00,54.55,54.6,54.54,54.6,31028.0,44.1977,44.2382,44.1896,44.2382,31028.0
2018-09-20 13:00:00,54.59,54.64,54.59,54.62,31142.0,44.2301,44.2706,44.2301,44.2544,31142.0
2018-09-20 13:30:00,54.61,54.64,54.6,54.64,71416.0,44.2463,44.2706,44.2382,44.2706,71416.0
2018-09-20 14:00:00,54.64,54.65,54.62,54.65,74465.0,44.2706,44.2787,44.2544,44.2787,74465.0
2018-09-20 14:30:00,54.65,54.7,54.64,54.68,54460.0,44.2787,44.3192,44.2706,44.303,54460.0
2018-09-20 15:00:00,54.69,54.73,54.68,54.72,51013.0,44.3111,44.3435,44.303,44.3354,51013.0
2018-09-20 15:30:00,54.72,54.74,54.67,54.69,34050.0,44.3354,44.3516,44.2949,44.3111,34050.0
2018-09-21 09:30:00,54.69,54.7,54.6,54.68,68425.0,44.3111,44.3192,44.2382,44.303,68425.0
2018-09-21 10:00:00,54.67,54.72,54.66,54.7,72910.0,44.2949,44.3354,44.2868,44.3192,72910.0
2018-09-21 10:30:00,54.69,54.72,54.68,54.71,22790.0,44.3111,44.3354,44.303,44.3273,22790.0
2018-09-21 11:00:00,54.7,54.74,54.68,54.73,52254.0,44.3192,44.3516,44.303,44.3435,52254.0
2018-09-21 11:30:00,54.73,54.78,54.71,54.75,55359.0,44.3435,44.384,44.3273,44.3597,55359.0
2018-09-21 12:00:00,54.75,54.8,54.74,54.74,70034.0,44.3597,44.4002,44.3516,44.3516,70034.0
2018-09-21 12:30:00,54.74,54.75,54.71,54.73,28461.0,44.3516,44.3597,44.3273,44.3435,28461.0
2018-09-21 13:00:00,54.73,54.74,54.71,54.72,18638.0,44.3435,44.3516,44.3273,44.3354,18638.0
2018-09-21 13:30:00,54.72,54.73,54.69,54.72,31394.0,44.3354,44.3435,44.3111,44.3354,31394.0
2018-09-21 14:00:00,54.72,54.73,54.68,54.72,27879.0,44.3354,44.3435,44.303,44.3354,27879.0
2018-09-21 14:30:00,54.73,54.73,54.68,54.69,19235.0,44.3435,44.3435,44.303,44.3111,19235.0
2018-09-21 15:00:00,54.69,54.72,54.68,54.71,20971.0,44.3111,44.3354,44.303,44.3273,20971.0
2018-09-21 15:30:00,54.71,54.72,54.68,54.69,97325.0,44.3273,44.3354,44.303,44.3111,97325.0
2018-09-24 09:30:00,54.62,54.69,54.54,54.57,51034.0,44.2544,44.3111,44.1896,44.2139,51034.0
2018-09-24 10:00:00,54.56,54.57,54.45,54.45,57620.0,44.2058,44.2139,44.1166,44.1166,57620.0
2018-09-24 10:30:00,54.44,54.5,54.41,54.49,42194.0,44.1085,44.1572,44.0842,44.1491,42194.0
2018-09-24 11:00:00,54.49,54.5,54.39,54.49,14365.0,44.1491,44.1572,44.068,44.1491,14365.0
2018-09-24 11:30:00,54.49,54.49,54.41,54.43,16799.0,44.1491,44.1491,44.0842,44.1004,16799.0
2018-09-24 12:00:00,54.42,54.45,54.41,54.43,27004.0,44.0923,44.1166,44.0842,44.1004,27004.0
2018-09-24 12:30:00,54.45,54.45,54.4,54.42,25300.0,44.1166,44.1166,44.0761,44.0923,25300.0
2018-09-24 13:00:00,54.41,54.42,54.38,54.39,29493.0,44.0842,44.0923,44.0599,44.068,29493.0
2018-09-24 13:30:00,54.39,54.43,54.39,54.42,33063.0,44.068,44.1004,44.068,44.0923,33063.0
2018-09-24 14:00:00,54.44,54.45,54.39,54.41,32432.0,44.1085,44.1166,44.068,44.0842,32432.0
2018-09-24 14:30:00,54.39,54.42,54.39,54.41,29241.0,44.068,44.0923,44.068,44.0842,29241.0
2018-09-24 15:00:00,54.4,54.43,54.4,54.43,21950.0,44.0761,44.1004,44.0761,44.1004,21950.0
2018-09-24 15:30:00,54.43,54.43,54.4,54.4,23397.0,44.1004,44.1004,44.0761,44.0761,23397.0
2018-09-25 09:30:00,54.8,54.81,54.74,54.77,57029.0,44.4002,44.4083,44.3516,44.3759,57029.0
2018-09-25 10:00:00,54.77,54.82,54.73,54.73,9592.0,44.3759,44.4164,44.3435,44.3435,9592.0
2018-09-25 10:30:00,54.75,54.79,54.73,54.73,41914.0,44.3597,44.3921,44.3435,44.3435,41914.0
2018-09-25 11:00:00,54.71,54.77,54.69,54.77,20421.0,44.3273,44.3759,44.3111,44.3759,20421.0
2018-09-25 11:30:00,54.77,54.77,54.73,54.75,16896.0,44.3759,44.3759,44.3435,44.3597,16896.0
2018-09-25 12:00:00,54.75,54.76,54.73,54.75,15561.0,44.3597,44.3678,44.3435,44.3597,15561.0
2018-09-25 12:30:00,54.75,54.75,54.7,54.71,29001.0,44.3597,44.3597,44.3192,44.3273,29001.0
2018-09-25 13:00:00,54.71,54.72,54.67,54.7,25920.0,44.3273,44.3354,44.2949,44.3192,25920.0
2018-09-25 13:30:00,54.7,54.7,54.63,54.64,26905.0,44.3192,44.3192,44.2625,44.2706,26905.0
2018-09-25 14:00:00,54.64,54.69,54.63,54.69,52410.0,44.2706,44.3111,44.2625,44.3111,52410.0
2018-09-25 14:30:00,54.68,54.69,54.65,54.69,36176.0,44.303,44.3111,44.2787,44.3111,36176.0
2018-09-25 15:00:00,54.69,54.71,54.68,54.7,32371.0,44.3111,44.3273,44.303,44.3192,32371.0
2018-09-25 15:30:00,54.7,54.73,54.68,54.7,170396.0,44.3192,44.3435,44.303,44.3192,170396.0
2018-09-26 09:30:00,54.4,54.53,54.4,54.51,32316.0,44.2933,44.3992,44.2933,44.3829,32316.0
2018-09-26 10:00:00,54.52,54.53,54.44,54.53,17975.0,44.391,44.3992,44.3259,44.3992,17975.0
2018-09-26 10:30:00,54.51,54.59,54.5,54.57,33288.0,44.3829,44.448,44.3747,44.4317,33288.0
2018-09-26 11:00:00,54.58,54.61,54.57,54.61,43536.0,44.4399,44.4643,44.4317,44.4643,43536.0
2018-09-26 11:30:00,54.61,54.63,54.58,54.59,19312.0,44.4643,44.4806,44.4399,44.448,19312.0
2018-09-26 12:00:00,54.59,54.6,54.55,54.58,19203.0,44.448,44.4562,44.4154,44.4399,19203.0
2018-09-26 12:30:00,54.59,54.62,54.57,54.62,39358.0,44.448,44.4724,44.4317,44.4724,39358.0
2018-09-26 13:00:00,54.62,54.64,54.6,54.6,11878.0,44.4724,44.4887,44.4562,44.4562,11878.0
2018-09-26 13:30:00,54.6,54.61,54.59,54.61,51380.0,44.4562,44.4643,44.448,44.4643,51380.0
2018-09-26 14:00:00,54.62,54.83,54.59,54.66,32878.0,44.4724,44.6434,44.448,44.505,32878.0
2018-09-26 14:30:00,54.64,54.7,54.49,54.59,24826.0,44.4887,44.5376,44.3666,44.448,24826.0
2018-09-26 15:00:00,54.63,54.69,54.58,54.64,237558.0,44.4806,44.5294,44.4399,44.4887,237558.0
2018-09-26 15:30:00,54.62,54.62,54.41,54.45,71223.0,44.4724,44.4724,44.3015,44.334,71223.0
2018-09-27 09:30:00,54.35,54.42,54.34,54.4,32084.0,44.2526,44.3096,44.2445,44.2933,32084.0
2018-09-27 10:00:00,54.45,54.54,54.43,54.54,71056.0,44.334,44.4073,44.3177,44.4073,71056.0
2018-09-27 10:30:00,54.55,54.59,54.52,54.53,21324.0,44.4154,44.448,44.391,44.3992,21324.0
2018-09-27 11:00:00,54.53,54.56,54.49,54.52,26391.0,44.3992,44.4236,44.3666,44.391,26391.0
2018-09-27 11:30:00,54.52,54.54,54.48,54.53,17446.0,44.391,44.4073,44.3585,44.3992,17446.0
2018-09-27 12:00:00,54.55,54.59,54.54,54.59,23440.0,44.4154,44.448,44.4073,44.448,23440.0
2018-09-27 12:30:00,54.58,54.6,54.56,54.57,26663.0,44.4399,44.4562,44.4236,44.4317,26663.0
2018-09-27 13:00:00,54.55,54.56,54.48,54.49,23017.0,44.4154,44.4236,44.3585,44.3666,23017.0
2018-09-27 13:30:00,54.5,54.52,54.48,54.52,39179.0,44.3747,44.391,44.3585,44.391,39179.0
2018-09-27 14:00:00,54.52,54.52,54.46,54.47,27257.0,44.391,44.391,44.3422,44.3503,27257.0
2018-09-27 14:30:00,54.48,54.49,54.45,54.46,23466.0,44.3585,44.3666,44.334,44.3422,23466.0
2018-09-27 15:00:00,54.46,54.48,54.38,54.39,23411.0,44.3422,44.3585,44.277,44.2852,23411.0
2018-09-27 15:30:00,54.38,54.4,54.34,54.38,27033.0,44.277,44.2933,44.2445,44.277,27033.0
2018-09-28 09:30:00,53.95,54.04,53.9,54.02,246358.0,43.9269,44.0002,43.8862,43.9839,246358.0
2018-09-28 10:00:00,54.02,54.05,53.95,54.04,38908.0,43.9839,44.0083,43.9269,44.0002,38908.0
2018-09-28 10:30:00,54.04,54.2,54.01,54.18,35232.0,44.0002,44.1305,43.9758,44.1142,35232.0
2018-09-28 11:00:00,54.17,54.22,54.15,54.17,15360.0,44.106,44.1468,44.0898,44.106,15360.0
2018-09-28 11:30:00,54.17,54.18,54.06,54.07,19964.0,44.106,44.1142,44.0165,44.0246,19964.0
2018-09-28 12:00:00,54.06,54.12,54.05,54.05,53372.0,44.0165,44.0653,44.0083,44.0083,53372.0
2018-09-28 12:30:00,54.06,54.07,53.96,54.0,29782.0,44.0165,44.0246,43.9351,43.9676,29782.0
2018-09-28 13:00:00,54.0,54.04,53.98,54.03,40949.0,43.9676,44.0002,43.9513,43.9921,40949.0
2018-09-28 13:30:00,54.03,54.04,54.01,54.01,40428.0,43.9921,44.0002,43.9758,43.9758,40428.0
2018-09-28 14:00:00,54.01,54.01,53.95,53.97,49035.0,43.9758,43.9758,43.9269,43.9432,49035.0
2018-09-28 14:30:00,53.98,53.98,53.93,53.94,60965.0,43.9513,43.9513,43.9106,43.9188,60965.0
2018-09-28 15:00:00,53.94,53.96,53.91,53.93,51067.0,43.9188,43.9351,43.8943,43.9106,51067.0
2018-09-28 15:30:00,53.92,54.0,53.89,54.0,87366.0,43.9025,43.9676,43.8781,43.9676,87366.0
2018-10-01 09:30:00,54.24,54.26,54.18,54.23,231232.0,44.163,44.1793,44.1142,44.1549,231232.0
2018-10-01 10:00:00,54.24,54.3,54.2,54.27,71578.0,44.163,44.2119,44.1305,44.1875,71578.0
2018-10-01 10:30:00,54.27,54.27,54.11,54.21,39886.0,44.1875,44.1875,44.0572,44.1386,39886.0
2018-10-01 11:00:00,54.19,54.25,54.18,54.21,47796.0,44.1223,44.1712,44.1142,44.1386,47796.0
2018-10-01 11:30:00,54.21,54.23,54.16,54.2,38094.0,44.1386,44.1549,44.0979,44.1305,38094.0
2018-10-01 12:00:00,54.2,54.21,54.13,54.16,45262.0,44.1305,44.1386,44.0735,44.0979,45262.0
2018-10-01 12:30:00,54.16,54.16,54.11,54.11,34582.0,44.0979,44.0979,44.0572,44.0572,34582.0
2018-10-01 13:00:00,54.11,54.17,54.1,54.16,26830.0,44.0572,44.106,44.049,44.0979,26830.0
2018-10-01 13:30:00,54.17,54.2,54.15,54.17,46970.0,44.106,44.1305,44.0898,44.106,46970.0
2018-10-01 14:00:00,54.16,54.16,54.13,54.16,20417.0,44.0979,44.0979,44.0735,44.0979,20417.0
2018-10-01 14:30:00,54.15,54.18,54.12,54.17,40389.0,44.0898,44.1142,44.0653,44.106,40389.0
2018-10-01 15:00:00,54.17,54.18,54.1,54.1,38339.0,44.106,44.1142,44.049,44.049,38339.0
2018-10-01 15:30:00,54.11,54.14,54.05,54.12,35334.0,44.0572,44.0816,44.0083,44.0653,35334.0
2018-10-02 09:30:00,53.66,53.69,53.6,53.64,118861.0,43.6908,43.7152,43.6419,43.6745,118861.0
2018-10-02 10:00:00,53.65,53.69,53.6,53.63,61945.0,43.6827,43.7152,43.6419,43.6664,61945.0
2018-10-02 10:30:00,53.64,53.71,53.55,53.69,32537.0,43.6745,43.7315,43.6012,43.7152,32537.0
2018-10-02 11:00:00,53.7,53.79,53.69,53.79,382527.0,43.7234,43.7966,43.7152,43.7966,382527.0
2018-10-02 11:30:00,53.79,53.81,53.72,53.8,58748.0,43.7966,43.8129,43.7396,43.8048,58748.0
2018-10-02 12:00:00,53.8,53.84,53.76,53.8,30868.0,43.8048,43.8374,43.7722,43.8048,30868.0
2018-10-02 12:30:00,53.8,53.83,53.74,53.76,27108.0,43.8048,43.8292,43.7559,43.7722,27108.0
2018-10-02 13:00:00,53.75,53.79,53.74,53.77,26760.0,43.7641,43.7966,43.7559,43.7804,26760.0
2018-10-02 13:30:00,53.76,53.8,53.75,53.76,23585.0,43.7722,43.8048,43.7641,43.7722,23585.0
2018-10-02 14:00:00,53.75,53.8,53.75,53.79,49308.0,43.7641,43.8048,43.7641,43.7966,49308.0
2018-10-02 14:30:00,53.79,53.8,53.71,53.72,25817.0,43.7966,43.8048,43.7315,43.7396,25817.0
2018-10-02 15:00:00,53.71,53.72,53.67,53.69,35599.0,43.7315,43.7396,43.6989,43.7152,35599.0
2018-10-02 15:30:00,53.7,53.76,53.69,53.74,43155.0,43.7234,43.7722,43.7152,43.7559,43155.0
2018-10-03 09:30:00,53.9,53.9,53.79,53.8,58065.0,43.8862,43.8862,43.7966,43.8048,58065.0
2018-10-03 10:00:00,53.8,53.91,53.77,53.87,30111.0,43.8048,43.8943,43.7804,43.8618,30111.0
2018-10-03 10:30:00,53.88,53.88,53.75,53.81,36492.0,43.8699,43.8699,43.7641,43.8129,36492.0
2018-10-03 11:00:00,53.82,53.83,53.76,53.79,19581.0,43.8211,43.8292,43.7722,43.7966,19581.0
2018-10-03 11:30:00,53.79,53.79,53.71,53.76,20890.0,43.7966,43.7966,43.7315,43.7722,20890.0
2018-10-03 12:00:00,53.77,53.79,53.74,53.78,20519.0,43.7804,43.7966,43.7559,43.7885,20519.0
2018-10-03 12:30:00,53.8,53.81,53.74,53.74,42000.0,43.8048,43.8129,43.7559,43.7559,42000.0
2018-10-03 13:00:00,53.75,53.79,53.72,53.75,33625.0,43.7641,43.7966,43.7396,43.7641,33625.0
2018-10-03 13:30:00,53.77,53.81,53.76,53.78,28184.0,43.7804,43.8129,43.7722,43.7885,28184.0
2018-10-03 14:00:00,53.79,53.79,53.73,53.74,48180.0,43.7966,43.7966,43.7478,43.7559,48180.0
2018-10-03 14:30:00,53.74,53.74,53.58,53.6,44082.0,43.7559,43.7559,43.6257,43.6419,44082.0
2018-10-03 15:00:00,53.6,53.61,53.51,53.52,43931.0,43.6419,43.6501,43.5687,43.5768,43931.0
2018-10-03 15:30:00,53.54,53.61,53.52,53.59,65005.0,43.5931,43.6501,43.5768,43.6338,65005.0
2018-10-04 09:30:00,53.26,53.26,53.07,53.09,123216.0,43.3651,43.3651,43.2104,43.2267,123216.0
2018-10-04 10:00:00,53.06,53.07,52.93,52.96,39496.0,43.2023,43.2104,43.0964,43.1208,39496.0
2018-10-04 10:30:00,52.93,52.98,52.88,52.92,43326.0,43.0964,43.1371,43.0557,43.0883,43326.0
2018-10-04 11:00:00,52.91,52.99,52.86,52.86,40685.0,43.0801,43.1453,43.0394,43.0394,40685.0
2018-10-04 11:30:00,52.88,52.88,52.76,52.78,58229.0,43.0557,43.0557,42.958,42.9743,58229.0
2018-10-04 12:00:00,52.77,52.77,52.59,52.66,42498.0,42.9661,42.9661,42.8196,42.8766,42498.0
2018-10-04 12:30:00,52.67,52.75,52.66,52.68,15764.0,42.8847,42.9499,42.8766,42.8929,15764.0
2018-10-04 13:00:00,52.68,52.68,52.59,52.66,31229.0,42.8929,42.8929,42.8196,42.8766,31229.0
2018-10-04 13:30:00,52.67,52.69,52.59,52.66,33468.0,42.8847,42.901,42.8196,42.8766,33468.0
2018-10-04 14:00:00,52.68,52.69,52.6,52.65,23382.0,42.8929,42.901,42.8277,42.8684,23382.0
2018-10-04 14:30:00,52.65,52.85,52.63,52.84,100842.0,42.8684,43.0313,42.8522,43.0231,100842.0
2018-10-04 15:00:00,52.83,52.86,52.77,52.77,32755.0,43.015,43.0394,42.9661,42.9661,32755.0
2018-10-04 15:30:00,52.77,52.85,52.73,52.81,86621.0,42.9661,43.0313,42.9336,42.9987,86621.0
2018-10-05 09:30:00,52.76,52.8,52.65,52.66,62420.0,42.958,42.9906,42.8684,42.8766,62420.0
2018-10-05 10:00:00,52.67,52.73,52.62,52.73,16723.0,42.8847,42.9336,42.844,42.9336,16723.0
2018-10-05 10:30:00,52.72,52.72,52.6,52.62,44926.0,42.9254,42.9254,42.8277,42.844,44926.0
2018-10-05 11:00:00,52.61,52.61,52.5,52.5,35811.0,42.8359,42.8359,42.7463,42.7463,35811.0
2018-10-05 11:30:00,52.5,52.51,52.34,52.34,56894.0,42.7463,42.7544,42.616,42.616,56894.0
2018-10-05 12:00:00,52.34,52.43,52.34,52.41,24206.0,42.616,42.6893,42.616,42.673,24206.0
2018-10-05 12:30:00,52.4,52.41,52.32,52.37,28731.0,42.6649,42.673,42.5997,42.6405,28731.0
2018-10-05 13:00:00,52.37,52.37,52.29,52.31,217785.0,42.6405,42.6405,42.5753,42.5916,217785.0
2018-10-05 13:30:00,52.31,52.45,52.28,52.4,187471.0,42.5916,42.7056,42.5672,42.6649,187471.0
2018-10-05 14:00:00,52.41,52.47,52.36,52.46,41981.0,42.673,42.7219,42.6323,42.7137,41981.0
2018-10-05 14:30:00,52.46,52.52,52.45,52.51,45318.0,42.7137,42.7626,42.7056,42.7544,45318.0
2018-10-05 15:00:00,52.51,52.55,52.49,52.52,16450.0,42.7544,42.787,42.7382,42.7626,16450.0
2018-10-05 15:30:00,52.5,52.58,52.46,52.56,63302.0,42.7463,42.8114,42.7137,42.7952,63302.0
2018-10-08 09:30:00,52.13,52.17,52.0,52.16,86275.0,42.445,42.4776,42.3392,42.4695,86275.0
2018-10-08 10:00:00,52.18,52.25,52.16,52.19,24136.0,42.4858,42.5428,42.4695,42.4939,24136.0
2018-10-08 10:30:00,52.18,52.2,52.07,52.12,29041.0,42.4858,42.502,42.3962,42.4369,29041.0
2018-10-08 11:00:00,52.12,52.12,52.04,52.05,25358.0,42.4369,42.4369,42.3718,42.3799,25358.0
2018-10-08 11:30:00,52.04,52.06,51.9,52.0,56824.0,42.3718,42.388,42.2578,42.3392,56824.0
2018-10-08 12:00:00,51.97,52.08,51.95,52.07,17970.0,42.3148,42.4043,42.2985,42.3962,17970.0
2018-10-08 12:30:00,52.07,52.08,51.98,51.98,22295.0,42.3962,42.4043,42.3229,42.3229,22295.0
2018-10-08 13:00:00,51.98,52.08,51.97,52.01,29789.0,42.3229,42.4043,42.3148,42.3473,29789.0
2018-10-08 13:30:00,52.06,52.13,52.05,52.11,67783.0,42.388,42.445,42.3799,42.4288,67783.0
2018-10-08 14:00:00,52.11,52.25,52.1,52.23,106518.0,42.4288,42.5428,42.4206,42.5265,106518.0
2018-10-08 14:30:00,52.22,52.32,52.22,52.27,103346.0,42.5183,42.5997,42.5183,42.559,103346.0
2018-10-08 15:00:00,52.27,52.34,52.27,52.29,53114.0,42.559,42.616,42.559,42.5753,53114.0
2018-10-08 15:30:00,52.3,52.35,52.3,52.32,83529.0,42.5835,42.6242,42.5835,42.5997,83529.0
2018-10-09 09:30:00,51.85,51.9,51.72,51.9,117618.0,42.2171,42.2578,42.1112,42.2578,117618.0
2018-10-09 10:00:00,51.89,52.1,51.86,52.09,142729.0,42.2496,42.4206,42.2252,42.4125,142729.0
2018-10-09 10:30:00,52.09,52.18,52.04,52.04,40431.0,42.4125,42.4858,42.3718,42.3718,40431.0
2018-10-09 11:00:00,52.03,52.13,51.96,52.11,65232.0,42.3636,42.445,42.3066,42.4288,65232.0
2018-10-09 11:30:00,52.12,52.2,52.1,52.19,67559.0,42.4369,42.502,42.4206,42.4939,67559.0
2018-10-09 12:00:00,52.21,52.25,52.17,52.18,13944.0,42.5102,42.5428,42.4776,42.4858,13944.0
2018-10-09 12:30:00,52.17,52.21,52.08,52.11,15442.0,42.4776,42.5102,42.4043,42.4288,15442.0
2018-10-09 13:00:00,52.09,52.19,52.05,52.15,123416.0,42.4125,42.4939,42.3799,42.4613,123416.0
2018-10-09 13:30:00,52.15,52.17,52.1,52.13,41695.0,42.4613,42.4776,42.4206,42.445,41695.0
2018-10-09 14:00:00,52.13,52.19,52.1,52.19,17570.0,42.445,42.4939,42.4206,42.4939,17570.0
2018-10-09 14:30:00,52.18,52.22,52.16,52.21,45605.0,42.4858,42.5183,42.4695,42.5102,45605.0
2018-10-09 15:00:00,52.21,52.21,52.12,52.14,52335.0,42.5102,42.5102,42.4369,42.4532,52335.0
2018-10-09 15:30:00,52.15,52.22,52.14,52.14,45142.0,42.4613,42.5183,42.4532,42.4532,45142.0
2018-10-10 09:30:00,51.97,52.0,51.58,51.59,81744.0,42.3148,42.3392,41.9972,42.0054,81744.0
2018-10-10 10:00:00,51.62,51.66,51.51,51.61,29621.0,42.0298,42.0624,41.9402,42.0217,29621.0
2018-10-10 10:30:00,51.59,51.65,51.45,51.49,66467.0,42.0054,42.0542,41.8914,41.9239,66467.0
2018-10-10 11:00:00,51.48,51.49,51.3,51.38,45508.0,41.9158,41.9239,41.7692,41.8344,45508.0
2018-10-10 11:30:00,51.36,51.45,51.26,51.41,41958.0,41.8181,41.8914,41.7367,41.8588,41958.0
2018-10-10 12:00:00,51.39,51.44,51.32,51.38,51491.0,41.8425,41.8832,41.7855,41.8344,51491.0
2018-10-10 12:30:00,51.39,51.42,51.34,51.37,38406.0,41.8425,41.867,41.8018,41.8262,38406.0
2018-10-10 13:00:00,51.36,51.47,51.26,51.43,54989.0,41.8181,41.9077,41.7367,41.8751,54989.0
2018-10-10 13:30:00,51.4,51.42,51.3,51.31,239653.0,41.8507,41.867,41.7692,41.7774,239653.0
2018-10-10 14:00:00,51.33,51.33,51.14,51.21,239619.0,41.7937,41.7937,41.639,41.696,239619.0
2018-10-10 14:30:00,51.21,51.25,51.07,51.15,89067.0,41.696,41.7285,41.582,41.6471,89067.0
2018-10-10 15:00:00,51.15,51.16,50.97,51.09,165915.0,41.6471,41.6553,41.5006,41.5983,165915.0
2018-10-10 15:30:00,51.1,51.1,50.82,50.9,473162.0,41.6064,41.6064,41.3784,41.4436,473162.0
2018-10-11 09:30:00,50.69,50.98,50.57,50.95,158706.0,41.2726,41.5087,41.1749,41.4843,158706.0
2018-10-11 10:00:00,50.95,50.97,50.66,50.74,137334.0,41.4843,41.5006,41.2481,41.3133,137334.0
2018-10-11 10:30:00,50.74,50.79,50.44,50.5,770895.0,41.3133,41.354,41.069,41.1179,770895.0
2018-10-11 11:00:00,50.5,50.5,50.2,50.37,1160090.0,41.1179,41.1179,40.8736,41.012,1160090.0
2018-10-11 11:30:00,50.32,50.54,50.26,50.47,70456.0,40.9713,41.1504,40.9225,41.0934,70456.0
2018-10-11 12:00:00,50.47,50.72,50.46,50.67,58351.0,41.0934,41.297,41.0853,41.2563,58351.0
2018-10-11 12:30:00,50.65,50.65,50.55,50.59,97629.0,41.24,41.24,41.1586,41.1912,97629.0
2018-10-11 13:00:00,50.55,50.64,50.48,50.58,175124.0,41.1586,41.2319,41.1016,41.183,175124.0
2018-10-11 13:30:00,50.59,50.61,50.48,50.59,218604.0,41.1912,41.2074,41.1016,41.1912,218604.0
2018-10-11 14:00:00,50.58,50.6,50.41,50.42,69468.0,41.183,41.1993,41.0446,41.0527,69468.0
2018-10-11 14:30:00,50.4,50.42,49.9,50.19,123213.0,41.0365,41.0527,40.6293,40.8655,123213.0
2018-10-11 15:00:00,50.15,50.53,50.09,50.46,138813.0,40.8329,41.1423,40.784,41.0853,138813.0
2018-10-11 15:30:00,50.41,50.49,50.21,50.22,92433.0,41.0446,41.1097,40.8818,40.8899,92433.0
2018-10-12 09:30:00,50.87,50.89,50.65,50.74,77921.0,41.4191,41.4354,41.24,41.3133,77921.0
2018-10-12 10:00:00,50.72,50.77,50.54,50.55,34908.0,41.297,41.3377,41.1504,41.1586,34908.0
2018-10-12 10:30:00,50.54,50.67,50.51,50.64,52472.0,41.1504,41.2563,41.126,41.2319,52472.0
2018-10-12 11:00:00,50.65,50.66,50.52,50.55,56302.0,41.24,41.2481,41.1342,41.1586,56302.0
2018-10-12 11:30:00,50.53,50.59,50.4,50.45,59270.0,41.1423,41.1912,41.0365,41.0772,59270.0
2018-10-12 12:00:00,50.45,50.46,50.32,50.35,28646.0,41.0772,41.0853,40.9713,40.9957,28646.0
2018-10-12 12:30:00,50.34,50.37,50.17,50.35,46414.0,40.9876,41.012,40.8492,40.9957,46414.0
2018-10-12 13:00:00,50.35,50.46,50.28,50.35,49179.0,40.9957,41.0853,40.9387,40.9957,49179.0
2018-10-12 13:30:00,50.33,50.44,50.23,50.37,129857.0,40.9795,41.069,40.898,41.012,129857.0
2018-10-12 14:00:00,50.38,50.45,50.24,50.43,45678.0,41.0202,41.0772,40.9062,41.0609,45678.0
2018-10-12 14:30:00,50.39,50.55,50.35,50.51,101259.0,41.0283,41.1586,40.9957,41.126,101259.0
2018-10-12 15:00:00,50.52,50.69,50.46,50.66,142770.0,41.1342,41.2726,41.0853,41.2481,142770.0
2018-10-12 15:30:00,50.67,50.8,50.61,50.67,139258.0,41.2563,41.3621,41.2074,41.2563,139258.0
2018-10-15 09:30:00,50.52,50.6,50.44,50.48,87739.0,41.1342,41.1993,41.069,41.1016,87739.0
2018-10-15 10:00:00,50.46,50.48,50.33,50.45,75040.0,41.0853,41.1016,40.9795,41.0772,75040.0
2018-10-15 10:30:00,50.44,50.56,50.44,50.54,64514.0,41.069,41.1667,41.069,41.1504,64514.0
2018-10-15 11:00:00,50.55,50.68,50.54,50.66,21995.0,41.1586,41.2644,41.1504,41.2481,21995.0
2018-10-15 11:30:00,50.67,50.67,50.53,50.54,34805.0,41.2563,41.2563,41.1423,41.1504,34805.0
2018-10-15 12:00:00,50.53,50.57,50.49,50.55,21833.0,41.1423,41.1749,41.1097,41.1586,21833.0
2018-10-15 12:30:00,50.55,50.63,50.54,50.57,178126.0,41.1586,41.2237,41.1504,41.1749,178126.0
2018-10-15 13:00:00,50.56,50.65,50.56,50.59,73229.0,41.1667,41.24,41.1667,41.1912,73229.0
2018-10-15 13:30:00,50.57,50.69,50.57,50.68,22188.0,41.1749,41.2726,41.1749,41.2644,22188.0
2018-10-15 14:00:00,50.66,50.66,50.55,50.56,388431.0,41.2481,41.2481,41.1586,41.1667,388431.0
2018-10-15 14:30:00,50.55,50.73,50.55,50.72,17984.0,41.1586,41.3051,41.1586,41.297,17984.0
2018-10-15 15:00:00,50.71,50.74,50.58,50.64,22050.0,41.2889,41.3133,41.183,41.2319,22050.0
2018-10-15 15:30:00,50.61,50.63,50.49,50.49,73350.0,41.2074,41.2237,41.1097,41.1097,73350.0
2018-10-16 09:30:00,51.12,51.17,51.05,51.13,100010.0,41.6227,41.6634,41.5657,41.6308,100010.0
2018-10-16 10:00:00,51.14,51.21,51.11,51.14,135768.0,41.639,41.696,41.6145,41.639,135768.0
2018-10-16 10:30:00,51.11,51.3,51.11,51.29,48706.0,41.6145,41.7692,41.6145,41.7611,48706.0
2018-10-16 11:00:00,51.27,51.35,51.23,51.33,69184.0,41.7448,41.81,41.7123,41.7937,69184.0
2018-10-16 11:30:00,51.34,51.35,51.28,51.31,144951.0,41.8018,41.81,41.753,41.7774,144951.0
2018-10-16 12:00:00,51.33,51.35,51.26,51.28,206240.0,41.7937,41.81,41.7367,41.753,206240.0
2018-10-16 12:30:00,51.29,51.36,51.28,51.36,106927.0,41.7611,41.8181,41.753,41.8181,106927.0
2018-10-16 13:00:00,51.36,51.38,51.34,51.37,21341.0,41.8181,41.8344,41.8018,41.8262,21341.0
2018-10-16 13:30:00,51.37,51.42,51.34,51.36,93077.0,41.8262,41.867,41.8018,41.8181,93077.0
2018-10-16 14:00:00,51.37,51.4,51.36,51.4,141847.0,41.8262,41.8507,41.8181,41.8507,141847.0
2018-10-16 14:30:00,51.41,51.42,51.34,51.36,31369.0,41.8588,41.867,41.8018,41.8181,31369.0
2018-10-16 15:00:00,51.34,51.39,51.32,51.37,36590.0,41.8018,41.8425,41.7855,41.8262,36590.0
2018-10-16 15:30:00,51.37,51.49,51.34,51.43,84437.0,41.8262,41.9239,41.8018,41.8751,84437.0
2018-10-17 09:30:00,51.18,51.2,51.02,51.02,54873.0,41.6715,41.6878,41.5413,41.5413,54873.0
2018-10-17 10:00:00,51.0,51.04,50.93,50.99,37756.0,41.525,41.5576,41.468,41.5168,37756.0
2018-10-17 10:30:00,51.01,51.01,50.8,50.89,35676.0,41.5331,41.5331,41.3621,41.4354,35676.0
2018-10-17 11:00:00,50.87,51.03,50.84,51.02,31668.0,41.4191,41.5494,41.3947,41.5413,31668.0
2018-10-17 11:30:00,51.03,51.14,51.0,51.12,45865.0,41.5494,41.639,41.525,41.6227,45865.0
2018-10-17 12:00:00,51.13,51.21,51.11,51.16,38913.0,41.6308,41.696,41.6145,41.6553,38913.0
2018-10-17 12:30:00,51.14,51.21,51.13,51.16,42309.0,41.639,41.696,41.6308,41.6553,42309.0
2018-10-17 13:00:00,51.18,51.22,51.09,51.1,198545.0,41.6715,41.7041,41.5983,41.6064,198545.0
2018-10-17 13:30:00,51.08,51.13,51.08,51.1,16077.0,41.5901,41.6308,41.5901,41.6064,16077.0
2018-10-17 14:00:00,51.05,51.15,50.93,50.96,16834.0,41.5657,41.6471,41.468,41.4924,16834.0
2018-10-17 14:30:00,50.96,51.09,50.95,51.05,39270.0,41.4924,41.5983,41.4843,41.5657,39270.0
2018-10-17 15:00:00,51.05,51.08,50.98,51.04,61774.0,41.5657,41.5901,41.5087,41.5576,61774.0
2018-10-17 15:30:00,51.03,51.04,50.95,51.0,54615.0,41.5494,41.5576,41.4843,41.525,54615.0
2018-10-18 09:30:00,50.8,50.85,50.67,50.68,61095.0,41.3621,41.4028,41.2563,41.2644,61095.0
2018-10-18 10:00:00,50.66,50.69,50.55,50.69,41545.0,41.2481,41.2726,41.1586,41.2726,41545.0
2018-10-18 10:30:00,50.69,50.82,50.69,50.79,46463.0,41.2726,41.3784,41.2726,41.354,46463.0
2018-10-18 11:00:00,50.78,50.8,50.53,50.55,41807.0,41.3459,41.3621,41.1423,41.1586,41807.0
2018-10-18 11:30:00,50.56,50.57,50.29,50.32,121280.0,41.1667,41.1749,40.9469,40.9713,121280.0
2018-10-18 12:00:00,50.33,50.38,50.2,50.31,87289.0,40.9795,41.0202,40.8736,40.9632,87289.0
2018-10-18 12:30:00,50.25,50.39,50.24,50.27,54498.0,40.9143,41.0283,40.9062,40.9306,54498.0
2018-10-18 13:00:00,50.26,50.3,50.06,50.09,39579.0,40.9225,40.955,40.7596,40.784,39579.0
2018-10-18 13:30:00,50.1,50.13,50.0,50.03,121405.0,40.7922,40.8166,40.7108,40.7352,121405.0
2018-10-18 14:00:00,50.03,50.17,50.02,50.1,51017.0,40.7352,40.8492,40.7271,40.7922,51017.0
2018-10-18 14:30:00,50.12,50.24,50.08,50.17,46567.0,40.8085,40.9062,40.7759,40.8492,46567.0
2018-10-18 15:00:00,50.15,50.18,50.07,50.17,76238.0,40.8329,40.8573,40.7678,40.8492,76238.0
2018-10-18 15:30:00,50.15,50.2,50.09,50.16,59660.0,40.8329,40.8736,40.784,40.841,59660.0
2018-10-19 09:30:00,50.46,50.75,50.45,50.68,78336.0,41.0853,41.3214,41.0772,41.2644,78336.0
2018-10-19 10:00:00,50.69,50.77,50.59,50.62,32036.0,41.2726,41.3377,41.1912,41.2156,32036.0
2018-10-19 10:30:00,50.6,50.69,50.58,50.69,25978.0,41.1993,41.2726,41.183,41.2726,25978.0
2018-10-19 11:00:00,50.71,50.72,50.51,50.52,26636.0,41.2889,41.297,41.126,41.1342,26636.0
2018-10-19 11:30:00,50.5,50.68,50.45,50.68,10483.0,41.1179,41.2644,41.0772,41.2644,10483.0
2018-10-19 12:00:00,50.65,50.67,50.46,50.48,201465.0,41.24,41.2563,41.0853,41.1016,201465.0
2018-10-19 12:30:00,50.47,50.56,50.4,50.56,22499.0,41.0934,41.1667,41.0365,41.1667,22499.0
2018-10-19 13:00:00,50.51,50.57,50.44,50.56,26792.0,41.126,41.1749,41.069,41.1667,26792.0
2018-10-19 13:30:00,50.56,50.59,50.52,50.54,25392.0,41.1667,41.1912,41.1342,41.1504,25392.0
2018-10-19 14:00:00,50.51,50.53,50.37,50.49,32129.0,41.126,41.1423,41.012,41.1097,32129.0
2018-10-19 14:30:00,50.47,50.53,50.46,50.49,112093.0,41.0934,41.1423,41.0853,41.1097,112093.0
2018-10-19 15:00:00,50.48,50.53,50.39,50.52,58332.0,41.1016,41.1423,41.0283,41.1342,58332.0
2018-10-19 15:30:00,50.52,50.53,50.45,50.45,63805.0,41.1342,41.1423,41.0772,41.0772,63805.0
2018-10-22 09:30:00,50.61,50.69,50.41,50.45,198965.0,41.2074,41.2726,41.0446,41.0772,198965.0
2018-10-22 10:00:00,50.43,50.46,50.3,50.34,51482.0,41.0609,41.0853,40.955,40.9876,51482.0
2018-10-22 10:30:00,50.32,50.53,50.29,50.5,31200.0,40.9713,41.1423,40.9469,41.1179,31200.0
2018-10-22 11:00:00,50.47,50.5,50.38,50.39,12963.0,41.0934,41.1179,41.0202,41.0283,12963.0
2018-10-22 11:30:00,50.42,50.42,50.3,50.33,12166.0,41.0527,41.0527,40.955,40.9795,12166.0
2018-10-22 12:00:00,50.32,50.39,50.23,50.27,40808.0,40.9713,41.0283,40.898,40.9306,40808.0
2018-10-22 12:30:00,50.29,50.37,50.28,50.37,37623.0,40.9469,41.012,40.9387,41.012,37623.0
2018-10-22 13:00:00,50.35,50.43,50.33,50.37,15715.0,40.9957,41.0609,40.9795,41.012,15715.0
2018-10-22 13:30:00,50.37,50.44,50.32,50.35,125596.0,41.012,41.069,40.9713,40.9957,125596.0
2018-10-22 14:00:00,50.36,50.42,50.35,50.37,476477.0,41.0039,41.0527,40.9957,41.012,476477.0
2018-10-22 14:30:00,50.37,50.45,50.35,50.41,107617.0,41.012,41.0772,40.9957,41.0446,107617.0
2018-10-22 15:00:00,50.4,50.48,50.4,50.44,18473.0,41.0365,41.1016,41.0365,41.069,18473.0
2018-10-22 15:30:00,50.43,50.5,50.37,50.38,39806.0,41.0609,41.1179,41.012,41.0202,39806.0
2018-10-23 09:30:00,49.5,49.52,49.38,49.41,120618.0,40.3037,40.3199,40.206,40.2304,120618.0
2018-10-23 10:00:00,49.4,49.4,49.14,49.27,141684.0,40.2222,40.2222,40.0105,40.1164,141684.0
2018-10-23 10:30:00,49.24,49.35,49.14,49.32,130093.0,40.092,40.1815,40.0105,40.1571,130093.0
2018-10-23 11:00:00,49.32,49.52,49.27,49.45,450718.0,40.1571,40.3199,40.1164,40.2629,450718.0
2018-10-23 11:30:00,49.45,49.5,49.31,49.31,227637.0,40.2629,40.3037,40.149,40.149,227637.0
2018-10-23 12:00:00,49.3,49.52,49.3,49.5,39396.0,40.1408,40.3199,40.1408,40.3037,39396.0
2018-10-23 12:30:00,49.5,49.61,49.49,49.54,36474.0,40.3037,40.3932,40.2955,40.3362,36474.0
2018-10-23 13:00:00,49.54,49.75,49.53,49.69,77956.0,40.3362,40.5072,40.3281,40.4584,77956.0
2018-10-23 13:30:00,49.71,49.73,49.58,49.59,118963.0,40.4746,40.4909,40.3688,40.3769,118963.0
2018-10-23 14:00:00,49.6,49.81,49.59,49.8,41379.0,40.3851,40.5561,40.3769,40.5479,41379.0
2018-10-23 14:30:00,49.8,49.94,49.79,49.94,134281.0,40.5479,40.6619,40.5398,40.6619,134281.0
2018-10-23 15:00:00,49.94,50.03,49.92,49.97,68230.0,40.6619,40.7352,40.6456,40.6863,68230.0
2018-10-23 15:30:00,49.95,49.97,49.83,49.85,134373.0,40.6701,40.6863,40.5723,40.5886,134373.0
2018-10-24 09:30:00,49.56,49.62,49.43,49.45,69019.0,40.3525,40.4014,40.2467,40.2629,69019.0
2018-10-24 10:00:00,49.43,49.5,49.34,49.34,46366.0,40.2467,40.3037,40.1734,40.1734,46366.0
2018-10-24 10:30:00,49.35,49.42,49.22,49.23,355056.0,40.1815,40.2385,40.0757,40.0838,355056.0
2018-10-24 11:00:00,49.23,49.24,48.98,48.98,91149.0,40.0838,40.092,39.8803,39.8803,91149.0
2018-10-24 11:30:00,48.98,49.25,48.95,49.21,90706.0,39.8803,40.1001,39.8558,40.0675,90706.0
2018-10-24 12:00:00,49.21,49.29,49.15,49.19,68742.0,40.0675,40.1327,40.0187,40.0513,68742.0
2018-10-24 12:30:00,49.16,49.16,49.02,49.11,49121.0,40.0268,40.0268,39.9128,39.9861,49121.0
2018-10-24 13:00:00,49.09,49.1,48.89,48.92,184122.0,39.9698,39.978,39.807,39.8314,184122.0
2018-10-24 13:30:00,48.93,49.0,48.85,48.91,134871.0,39.8396,39.8966,39.7744,39.8233,134871.0
2018-10-24 14:00:00,48.89,49.0,48.81,48.97,57769.0,39.807,39.8966,39.7418,39.8721,57769.0
2018-10-24 14:30:00,49.0,49.02,48.86,48.89,27725.0,39.8966,39.9128,39.7826,39.807,27725.0
2018-10-24 15:00:00,48.85,48.86,48.62,48.63,134892.0,39.7744,39.7826,39.5871,39.5953,134892.0
2018-10-24 15:30:00,48.64,48.7,48.43,48.46,342931.0,39.6034,39.6523,39.4324,39.4569,342931.0
2018-10-25 09:30:00,48.85,48.97,48.69,48.94,150889.0,39.7744,39.8721,39.6441,39.8477,150889.0
2018-10-25 10:00:00,48.94,49.06,48.89,48.97,97087.0,39.8477,39.9454,39.807,39.8721,97087.0
2018-10-25 10:30:00,49.01,49.12,49.0,49.05,137974.0,39.9047,39.9943,39.8966,39.9373,137974.0
2018-10-25 11:00:00,49.03,49.15,48.91,49.14,40056.0,39.921,40.0187,39.8233,40.0105,40056.0
2018-10-25 11:30:00,49.15,49.15,49.01,49.05,35706.0,40.0187,40.0187,39.9047,39.9373,35706.0
2018-10-25 12:00:00,49.03,49.08,48.96,48.98,20457.0,39.921,39.9617,39.864,39.8803,20457.0
2018-10-25 12:30:00,48.99,49.12,48.99,49.09,50819.0,39.8884,39.9943,39.8884,39.9698,50819.0
2018-10-25 13:00:00,49.1,49.14,49.0,49.1,121256.0,39.978,40.0105,39.8966,39.978,121256.0
2018-10-25 13:30:00,49.1,49.19,49.09,49.1,178705.0,39.978,40.0513,39.9698,39.978,178705.0
2018-10-25 14:00:00,49.1,49.22,49.07,49.19,50446.0,39.978,40.0757,39.9535,40.0513,50446.0
2018-10-25 14:30:00,49.19,49.31,49.18,49.24,79983.0,40.0513,40.149,40.0431,40.092,79983.0
2018-10-25 15:00:00,49.22,49.31,49.2,49.22,95839.0,40.0757,40.149,40.0594,40.0757,95839.0
2018-10-25 15:30:00,49.24,49.25,49.0,49.05,55873.0,40.092,40.1001,39.8966,39.9373,55873.0
2018-10-26 09:30:00,48.32,48.49,48.26,48.35,185560.0,39.3429,39.4813,39.294,39.3673,185560.0
2018-10-26 10:00:00,48.34,48.34,48.11,48.22,105389.0,39.3592,39.3592,39.1719,39.2615,105389.0
2018-10-26 10:30:00,48.22,48.22,48.0,48.02,168231.0,39.2615,39.2615,39.0823,39.0986,168231.0
2018-10-26 11:00:00,48.0,48.4,48.0,48.39,69858.0,39.0823,39.408,39.0823,39.3999,69858.0
2018-10-26 11:30:00,48.41,48.6,48.4,48.54,77067.0,39.4162,39.5709,39.408,39.522,77067.0
2018-10-26 12:00:00,48.55,48.78,48.53,48.73,39013.0,39.5302,39.7174,39.5139,39.6767,39013.0
2018-10-26 12:30:00,48.72,48.91,48.72,48.82,53178.0,39.6686,39.8233,39.6686,39.75,53178.0
2018-10-26 13:00:00,48.81,48.96,48.76,48.77,23943.0,39.7418,39.864,39.7011,39.7093,23943.0
2018-10-26 13:30:00,48.72,48.83,48.62,48.8,379600.0,39.6686,39.7581,39.5871,39.7337,379600.0
2018-10-26 14:00:00,48.81,48.84,48.63,48.74,105798.0,39.7418,39.7663,39.5953,39.6849,105798.0
2018-10-26 14:30:00,48.73,48.81,48.5,48.51,91871.0,39.6767,39.7418,39.4894,39.4976,91871.0
2018-10-26 15:00:00,48.5,48.71,48.45,48.65,51158.0,39.4894,39.6604,39.4487,39.6116,51158.0
2018-10-26 15:30:00,48.65,48.82,48.55,48.65,190850.0,39.6116,39.75,39.5302,39.6116,190850.0
2018-10-29 09:30:00,49.19,49.22,49.0,49.02,160427.0,40.0513,40.0757,39.8966,39.9128,160427.0
2018-10-29 10:00:00,49.05,49.21,49.05,49.17,94390.0,39.9373,40.0675,39.9373,40.035,94390.0
2018-10-29 10:30:00,49.16,49.18,49.01,49.09,30435.0,40.0268,40.0431,39.9047,39.9698,30435.0
2018-10-29 11:00:00,49.11,49.11,48.92,48.99,47464.0,39.9861,39.9861,39.8314,39.8884,47464.0
2018-10-29 11:30:00,48.98,49.1,48.9,48.9,46978.0,39.8803,39.978,39.8151,39.8151,46978.0
2018-10-29 12:00:00,48.89,48.91,48.72,48.77,69262.0,39.807,39.8233,39.6686,39.7093,69262.0
2018-10-29 12:30:00,48.76,48.85,48.71,48.73,92361.0,39.7011,39.7744,39.6604,39.6767,92361.0
2018-10-29 13:00:00,48.73,48.89,48.73,48.77,63996.0,39.6767,39.807,39.6767,39.7093,63996.0
2018-10-29 13:30:00,48.79,48.92,48.78,48.85,45923.0,39.7256,39.8314,39.7174,39.7744,45923.0
2018-10-29 14:00:00,48.83,48.84,48.61,48.63,75168.0,39.7581,39.7663,39.579,39.5953,75168.0
2018-10-29 14:30:00,48.59,48.65,48.47,48.48,87618.0,39.5627,39.6116,39.465,39.4732,87618.0
2018-10-29 15:00:00,48.49,48.49,48.21,48.24,139810.0,39.4813,39.4813,39.2533,39.2777,139810.0
2018-10-29 15:30:00,48.23,48.39,47.93,48.35,222485.0,39.2696,39.3999,39.0253,39.3673,222485.0
2018-10-30 09:30:00,48.45,48.81,48.39,48.77,258154.0,39.4487,39.7418,39.3999,39.7093,258154.0
2018-10-30 10:00:00,48.8,48.8,48.62,48.62,108579.0,39.7337,39.7337,39.5871,39.5871,108579.0
2018-10-30 10:30:00,48.63,48.65,48.46,48.55,57482.0,39.5953,39.6116,39.4569,39.5302,57482.0
2018-10-30 11:00:00,48.57,48.69,48.49,48.66,37766.0,39.5464,39.6441,39.4813,39.6197,37766.0
2018-10-30 11:30:00,48.67,48.82,48.65,48.68,47452.0,39.6279,39.75,39.6116,39.636,47452.0
2018-10-30 12:00:00,48.68,48.79,48.68,48.77,69698.0,39.636,39.7256,39.636,39.7093,69698.0
2018-10-30 12:30:00,48.76,48.76,48.6,48.6,32197.0,39.7011,39.7011,39.5709,39.5709,32197.0
2018-10-30 13:00:00,48.58,48.67,48.5,48.59,47399.0,39.5546,39.6279,39.4894,39.5627,47399.0
2018-10-30 13:30:00,48.55,48.71,48.49,48.71,112668.0,39.5302,39.6604,39.4813,39.6604,112668.0
2018-10-30 14:00:00,48.71,48.71,48.54,48.61,92941.0,39.6604,39.6604,39.522,39.579,92941.0
2018-10-30 14:30:00,48.57,48.81,48.56,48.77,44774.0,39.5464,39.7418,39.5383,39.7093,44774.0
2018-10-30 15:00:00,48.77,48.88,48.69,48.85,122336.0,39.7093,39.7988,39.6441,39.7744,122336.0
2018-10-30 15:30:00,48.88,48.98,48.84,48.97,106496.0,39.7988,39.8803,39.7663,39.8721,106496.0
2018-10-31 09:30:00,49.35,49.5,49.28,49.48,80707.0,40.1815,40.3037,40.1245,40.2874,80707.0
2018-10-31 10:00:00,49.48,49.49,49.38,49.47,34954.0,40.2874,40.2955,40.206,40.2792,34954.0
2018-10-31 10:30:00,49.46,49.53,49.4,49.43,45909.0,40.2711,40.3281,40.2222,40.2467,45909.0
2018-10-31 11:00:00,49.43,49.56,49.35,49.54,58611.0,40.2467,40.3525,40.1815,40.3362,58611.0
2018-10-31 11:30:00,49.54,49.55,49.39,49.47,36060.0,40.3362,40.3444,40.2141,40.2792,36060.0
2018-10-31 12:00:00,49.49,49.49,49.32,49.42,44783.0,40.2955,40.2955,40.1571,40.2385,44783.0
2018-10-31 12:30:00,49.41,49.45,49.36,49.43,52229.0,40.2304,40.2629,40.1897,40.2467,52229.0
2018-10-31 13:00:00,49.43,49.49,49.39,49.43,38186.0,40.2467,40.2955,40.2141,40.2467,38186.0
2018-10-31 13:30:00,49.44,49.46,49.39,49.42,39112.0,40.2548,40.2711,40.2141,40.2385,39112.0
2018-10-31 14:00:00,49.42,49.53,49.39,49.49,53288.0,40.2385,40.3281,40.2141,40.2955,53288.0
2018-10-31 14:30:00,49.48,49.51,49.43,49.5,247017.0,40.2874,40.3118,40.2467,40.3037,247017.0
2018-10-31 15:00:00,49.49,49.57,49.47,49.52,63838.0,40.2955,40.3607,40.2792,40.3199,63838.0
2018-10-31 15:30:00,49.5,49.51,49.35,49.38,191429.0,40.3037,40.3118,40.1815,40.206,191429.0
2018-11-01 09:30:00,49.9,49.94,49.77,49.77,57189.0,40.6293,40.6619,40.5235,40.5235,57189.0
2018-11-01 10:00:00,49.79,50.03,49.72,49.99,149265.0,40.5398,40.7352,40.4828,40.7026,149265.0
2018-11-01 10:30:00,49.98,50.11,49.97,50.09,75105.0,40.6945,40.8003,40.6863,40.784,75105.0
2018-11-01 11:00:00,50.11,50.13,50.01,50.12,61982.0,40.8003,40.8166,40.7189,40.8085,61982.0
2018-11-01 11:30:00,50.13,50.16,50.06,50.06,31060.0,40.8166,40.841,40.7596,40.7596,31060.0
2018-11-01 12:00:00,50.07,50.14,50.0,50.03,113023.0,40.7678,40.8248,40.7108,40.7352,113023.0
2018-11-01 12:30:00,50.03,50.23,50.03,50.23,151514.0,40.7352,40.898,40.7352,40.898,151514.0
2018-11-01 13:00:00,50.23,50.28,50.13,50.28,145650.0,40.898,40.9387,40.8166,40.9387,145650.0
2018-11-01 13:30:00,50.29,50.3,50.19,50.21,389085.0,40.9469,40.955,40.8655,40.8818,389085.0
2018-11-01 14:00:00,50.19,50.24,50.16,50.21,87426.0,40.8655,40.9062,40.841,40.8818,87426.0
2018-11-01 14:30:00,50.22,50.24,50.18,50.22,73219.0,40.8899,40.9062,40.8573,40.8899,73219.0
2018-11-01 15:00:00,50.22,50.26,50.18,50.26,95446.0,40.8899,40.9225,40.8573,40.9225,95446.0
2018-11-01 15:30:00,50.26,50.34,50.23,50.33,123695.0,40.9225,40.9876,40.898,40.9795,123695.0
2018-11-02 09:30:00,50.84,50.96,50.77,50.87,321594.0,41.3947,41.4924,41.3377,41.4191,321594.0
2018-11-02 10:00:00,50.86,50.89,50.74,50.75,148769.0,41.411,41.4354,41.3133,41.3214,148769.0
2018-11-02 10:30:00,50.74,50.76,50.55,50.69,66722.0,41.3133,41.3296,41.1586,41.2726,66722.0
2018-11-02 11:00:00,50.69,50.7,50.49,50.56,92757.0,41.2726,41.2807,41.1097,41.1667,92757.0
2018-11-02 11:30:00,50.56,50.61,50.47,50.53,102715.0,41.1667,41.2074,41.0934,41.1423,102715.0
2018-11-02 12:00:00,50.53,50.56,50.41,50.46,75560.0,41.1423,41.1667,41.0446,41.0853,75560.0
2018-11-02 12:30:00,50.47,50.48,50.19,50.25,96620.0,41.0934,41.1016,40.8655,40.9143,96620.0
2018-11-02 13:00:00,50.24,50.34,50.18,50.32,70676.0,40.9062,40.9876,40.8573,40.9713,70676.0
2018-11-02 13:30:00,50.32,50.4,50.27,50.35,77034.0,40.9713,41.0365,40.9306,40.9957,77034.0
2018-11-02 14:00:00,50.34,50.54,50.24,50.53,182666.0,40.9876,41.1504,40.9062,41.1423,182666.0
2018-11-02 14:30:00,50.53,50.53,50.42,50.46,79528.0,41.1423,41.1423,41.0527,41.0853,79528.0
2018-11-02 15:00:00,50.49,50.56,50.4,50.51,80933.0,41.1097,41.1667,41.0365,41.126,80933.0
2018-11-02 15:30:00,50.5,50.57,50.46,50.53,207741.0,41.1179,41.1749,41.0853,41.1423,207741.0
2018-11-05 09:30:00,50.52,50.62,50.5,50.54,105225.0,41.1342,41.2156,41.1179,41.1504,105225.0
2018-11-05 10:00:00,50.53,50.55,50.41,50.49,55967.0,41.1423,41.1586,41.0446,41.1097,55967.0
2018-11-05 10:30:00,50.51,50.6,50.47,50.58,79773.0,41.126,41.1993,41.0934,41.183,79773.0
2018-11-05 11:00:00,50.57,50.63,50.46,50.47,61493.0,41.1749,41.2237,41.0853,41.0934,61493.0
2018-11-05 11:30:00,50.45,50.46,50.38,50.44,41023.0,41.0772,41.0853,41.0202,41.069,41023.0
2018-11-05 12:00:00,50.43,50.47,50.37,50.41,45654.0,41.0609,41.0934,41.012,41.0446,45654.0
2018-11-05 12:30:00,50.41,50.42,50.36,50.4,47881.0,41.0446,41.0527,41.0039,41.0365,47881.0
2018-11-05 13:00:00,50.39,50.47,50.38,50.46,38843.0,41.0283,41.0934,41.0202,41.0853,38843.0
2018-11-05 13:30:00,50.45,50.54,50.44,50.53,20715.0,41.0772,41.1504,41.069,41.1423,20715.0
2018-11-05 14:00:00,50.52,50.59,50.49,50.59,28389.0,41.1342,41.1912,41.1097,41.1912,28389.0
2018-11-05 14:30:00,50.59,50.66,50.55,50.63,53591.0,41.1912,41.2481,41.1586,41.2237,53591.0
2018-11-05 15:00:00,50.63,50.64,50.52,50.54,66170.0,41.2237,41.2319,41.1342,41.1504,66170.0
2018-11-05 15:30:00,50.55,50.57,50.52,50.54,105218.0,41.1586,41.1749,41.1342,41.1504,105218.0
2018-11-06 09:30:00,50.47,50.64,50.47,50.64,74491.0,41.0934,41.2319,41.0934,41.2319,74491.0
2018-11-06 10:00:00,50.59,50.62,50.54,50.56,62323.0,41.1912,41.2156,41.1504,41.1667,62323.0
2018-11-06 10:30:00,50.56,50.59,50.49,50.53,42846.0,41.1667,41.1912,41.1097,41.1423,42846.0
2018-11-06 11:00:00,50.55,50.6,50.51,50.53,85499.0,41.1586,41.1993,41.126,41.1423,85499.0
2018-11-06 11:30:00,50.51,50.55,50.48,50.52,45156.0,41.126,41.1586,41.1016,41.1342,45156.0
2018-11-06 12:00:00,50.52,50.59,50.52,50.56,43581.0,41.1342,41.1912,41.1342,41.1667,43581.0
2018-11-06 12:30:00,50.57,50.62,50.56,50.57,13488.0,41.1749,41.2156,41.1667,41.1749,13488.0
2018-11-06 13:00:00,50.57,50.59,50.55,50.55,193750.0,41.1749,41.1912,41.1586,41.1586,193750.0
2018-11-06 13:30:00,50.55,50.65,50.55,50.63,105867.0,41.1586,41.24,41.1586,41.2237,105867.0
2018-11-06 14:00:00,50.63,50.63,50.5,50.5,92202.0,41.2237,41.2237,41.1179,41.1179,92202.0
2018-11-06 14:30:00,50.5,50.55,50.49,50.54,61849.0,41.1179,41.1586,41.1097,41.1504,61849.0
2018-11-06 15:00:00,50.52,50.61,50.5,50.6,63394.0,41.1342,41.2074,41.1179,41.1993,63394.0
2018-11-06 15:30:00,50.6,50.73,50.57,50.72,114098.0,41.1993,41.3051,41.1749,41.297,114098.0
2018-11-07 09:30:00,51.1,51.16,50.97,50.99,64649.0,41.6064,41.6553,41.5006,41.5168,64649.0
2018-11-07 10:00:00,50.98,51.07,50.97,51.07,48132.0,41.5087,41.582,41.5006,41.582,48132.0
2018-11-07 10:30:00,51.07,51.15,51.05,51.11,22454.0,41.582,41.6471,41.5657,41.6145,22454.0
2018-11-07 11:00:00,51.09,51.13,51.05,51.1,33454.0,41.5983,41.6308,41.5657,41.6064,33454.0
2018-11-07 11:30:00,51.11,51.19,51.11,51.19,200857.0,41.6145,41.6797,41.6145,41.6797,200857.0
2018-11-07 12:00:00,51.2,51.21,51.15,51.15,31777.0,41.6878,41.696,41.6471,41.6471,31777.0
2018-11-07 12:30:00,51.17,51.24,51.16,51.23,33304.0,41.6634,41.7204,41.6553,41.7123,33304.0
2018-11-07 13:00:00,51.23,51.26,51.19,51.23,28456.0,41.7123,41.7367,41.6797,41.7123,28456.0
2018-11-07 13:30:00,51.23,51.23,51.16,51.19,34653.0,41.7123,41.7123,41.6553,41.6797,34653.0
2018-11-07 14:00:00,51.18,51.28,51.18,51.26,147584.0,41.6715,41.753,41.6715,41.7367,147584.0
2018-11-07 14:30:00,51.26,51.31,51.25,51.28,47694.0,41.7367,41.7774,41.7285,41.753,47694.0
2018-11-07 15:00:00,51.3,51.31,51.25,51.3,404786.0,41.7692,41.7774,41.7285,41.7692,404786.0
2018-11-07 15:30:00,51.29,51.35,51.24,51.34,284327.0,41.7611,41.81,41.7204,41.8018,284327.0
2018-11-08 09:30:00,51.14,51.24,51.08,51.14,75966.0,41.639,41.7204,41.5901,41.639,75966.0
2018-11-08 10:00:00,51.12,51.14,51.0,51.03,64433.0,41.6227,41.639,41.525,41.5494,64433.0
2018-11-08 10:30:00,51.02,51.05,50.98,51.01,33874.0,41.5413,41.5657,41.5087,41.5331,33874.0
2018-11-08 11:00:00,51.03,51.04,50.95,50.97,34714.0,41.5494,41.5576,41.4843,41.5006,34714.0
2018-11-08 11:30:00,50.98,51.04,50.96,50.97,45390.0,41.5087,41.5576,41.4924,41.5006,45390.0
2018-11-08 12:00:00,50.98,51.0,50.92,50.92,25510.0,41.5087,41.525,41.4598,41.4598,25510.0
2018-11-08 12:30:00,50.9,50.95,50.86,50.87,24501.0,41.4436,41.4843,41.411,41.4191,24501.0
2018-11-08 13:00:00,50.86,50.89,50.84,50.86,24469.0,41.411,41.4354,41.3947,41.411,24469.0
2018-11-08 13:30:00,50.85,50.93,50.83,50.93,19650.0,41.4028,41.468,41.3866,41.468,19650.0
2018-11-08 14:00:00,50.96,50.97,50.76,50.77,28370.0,41.4924,41.5006,41.3296,41.3377,28370.0
2018-11-08 14:30:00,50.76,50.76,50.62,50.65,41929.0,41.3296,41.3296,41.2156,41.24,41929.0
2018-11-08 15:00:00,50.62,50.73,50.6,50.69,89815.0,41.2156,41.3051,41.1993,41.2726,89815.0
2018-11-08 15:30:00,50.69,50.76,50.63,50.75,83143.0,41.2726,41.3296,41.2237,41.3214,83143.0
2018-11-09 09:30:00,50.26,50.37,50.17,50.2,76137.0,40.9225,41.012,40.8492,40.8736,76137.0
2018-11-09 10:00:00,50.24,50.26,50.14,50.21,21140.0,40.9062,40.9225,40.8248,40.8818,21140.0
2018-11-09 10:30:00,50.23,50.32,50.23,50.25,50465.0,40.898,40.9713,40.898,40.9143,50465.0
2018-11-09 11:00:00,50.27,50.31,50.18,50.2,33387.0,40.9306,40.9632,40.8573,40.8736,33387.0
2018-11-09 11:30:00,50.23,50.23,50.05,50.07,129400.0,40.898,40.898,40.7515,40.7678,129400.0
2018-11-09 12:00:00,50.07,50.09,50.01,50.05,35807.0,40.7678,40.784,40.7189,40.7515,35807.0
2018-11-09 12:30:00,50.04,50.14,50.04,50.07,36617.0,40.7433,40.8248,40.7433,40.7678,36617.0
2018-11-09 13:00:00,50.07,50.11,50.03,50.05,65225.0,40.7678,40.8003,40.7352,40.7515,65225.0
2018-11-09 13:30:00,50.04,50.06,50.0,50.04,66553.0,40.7433,40.7596,40.7108,40.7433,66553.0
2018-11-09 14:00:00,50.04,50.1,49.97,49.98,65561.0,40.7433,40.7922,40.6863,40.6945,65561.0
2018-11-09 14:30:00,49.97,50.22,49.97,50.17,108416.0,40.6863,40.8899,40.6863,40.8492,108416.0
2018-11-09 15:00:00,50.17,50.27,50.16,50.25,82062.0,40.8492,40.9306,40.841,40.9143,82062.0
2018-11-09 15:30:00,50.25,50.32,50.24,50.26,93655.0,40.9143,40.9713,40.9062,40.9225,93655.0
2018-11-12 09:30:00,50.0,50.0,49.81,49.82,112874.0,40.7108,40.7108,40.5561,40.5642,112874.0
2018-11-12 10:00:00,49.78,49.86,49.74,49.83,105849.0,40.5316,40.5968,40.4991,40.5723,105849.0
2018-11-12 10:30:00,49.83,49.84,49.63,49.64,57887.0,40.5723,40.5805,40.4095,40.4176,57887.0
2018-11-12 11:00:00,49.65,49.65,49.51,49.51,45771.0,40.4258,40.4258,40.3118,40.3118,45771.0
2018-11-12 11:30:00,49.51,49.64,49.5,49.63,87202.0,40.3118,40.4176,40.3037,40.4095,87202.0
2018-11-12 12:00:00,49.63,49.7,49.62,49.66,28785.0,40.4095,40.4665,40.4014,40.4339,28785.0
2018-11-12 12:30:00,49.64,49.69,49.6,49.63,45416.0,40.4176,40.4584,40.3851,40.4095,45416.0
2018-11-12 13:00:00,49.64,49.64,49.56,49.62,37986.0,40.4176,40.4176,40.3525,40.4014,37986.0
2018-11-12 13:30:00,49.6,49.66,49.54,49.64,16861.0,40.3851,40.4339,40.3362,40.4176,16861.0
2018-11-12 14:00:00,49.63,49.71,49.62,49.64,146472.0,40.4095,40.4746,40.4014,40.4176,146472.0
2018-11-12 14:30:00,49.65,49.71,49.58,49.59,360015.0,40.4258,40.4746,40.3688,40.3769,360015.0
2018-11-12 15:00:00,49.58,49.62,49.53,49.57,77855.0,40.3688,40.4014,40.3281,40.3607,77855.0
2018-11-12 15:30:00,49.57,49.57,49.4,49.45,124695.0,40.3607,40.3607,40.2222,40.2629,124695.0
2018-11-13 09:30:00,49.7,49.81,49.66,49.72,51163.0,40.4665,40.5561,40.4339,40.4828,51163.0
2018-11-13 10:00:00,49.71,49.75,49.51,49.52,54656.0,40.4746,40.5072,40.3118,40.3199,54656.0
2018-11-13 10:30:00,49.54,49.86,49.51,49.84,56854.0,40.3362,40.5968,40.3118,40.5805,56854.0
2018-11-13 11:00:00,49.84,50.1,49.83,50.04,29848.0,40.5805,40.7922,40.5723,40.7433,29848.0
2018-11-13 11:30:00,50.02,50.1,49.99,50.04,46226.0,40.7271,40.7922,40.7026,40.7433,46226.0
2018-11-13 12:00:00,50.08,50.1,49.99,50.05,22988.0,40.7759,40.7922,40.7026,40.7515,22988.0
2018-11-13 12:30:00,50.04,50.04,49.88,49.89,27582.0,40.7433,40.7433,40.6131,40.6212,27582.0
2018-11-13 13:00:00,49.91,49.92,49.79,49.83,30247.0,40.6375,40.6456,40.5398,40.5723,30247.0
2018-11-13 13:30:00,49.84,49.93,49.81,49.81,36421.0,40.5805,40.6538,40.5561,40.5561,36421.0
2018-11-13 14:00:00,49.83,49.83,49.61,49.68,26407.0,40.5723,40.5723,40.3932,40.4502,26407.0
2018-11-13 14:30:00,49.69,49.75,49.62,49.69,26637.0,40.4584,40.5072,40.4014,40.4584,26637.0
2018-11-13 15:00:00,49.68,49.79,49.65,49.71,50115.0,40.4502,40.5398,40.4258,40.4746,50115.0
2018-11-13 15:30:00,49.7,49.77,49.64,49.71,120140.0,40.4665,40.5235,40.4176,40.4746,120140.0
2018-11-14 09:30:00,50.06,50.17,50.06,50.1,26951.0,40.7596,40.8492,40.7596,40.7922,26951.0
2018-11-14 10:00:00,50.08,50.11,49.89,49.94,30886.0,40.7759,40.8003,40.6212,40.6619,30886.0
2018-11-14 10:30:00,49.93,50.02,49.82,49.84,43398.0,40.6538,40.7271,40.5642,40.5805,43398.0
2018-11-14 11:00:00,49.83,49.85,49.75,49.8,21844.0,40.5723,40.5886,40.5072,40.5479,21844.0
2018-11-14 11:30:00,49.83,49.83,49.69,49.83,32946.0,40.5723,40.5723,40.4584,40.5723,32946.0
2018-11-14 12:00:00,49.84,49.91,49.76,49.88,18478.0,40.5805,40.6375,40.5154,40.6131,18478.0
2018-11-14 12:30:00,49.88,49.88,49.7,49.73,43209.0,40.6131,40.6131,40.4665,40.4909,43209.0
2018-11-14 13:00:00,49.74,49.78,49.62,49.69,54451.0,40.4991,40.5316,40.4014,40.4584,54451.0
2018-11-14 13:30:00,49.7,49.72,49.59,49.66,32499.0,40.4665,40.4828,40.3769,40.4339,32499.0
2018-11-14 14:00:00,49.65,49.83,49.53,49.72,70632.0,40.4258,40.5723,40.3281,40.4828,70632.0
2018-11-14 14:30:00,49.67,50.0,49.67,49.98,85078.0,40.4421,40.7108,40.4421,40.6945,85078.0
2018-11-14 15:00:00,49.96,50.14,49.95,50.06,57845.0,40.6782,40.8248,40.6701,40.7596,57845.0
2018-11-14 15:30:00,50.05,50.05,49.82,49.85,69462.0,40.7515,40.7515,40.5642,40.5886,69462.0
2018-11-15 09:30:00,49.57,49.78,49.54,49.68,86578.0,40.3607,40.5316,40.3362,40.4502,86578.0
2018-11-15 10:00:00,49.66,49.76,49.63,49.7,349788.0,40.4339,40.5154,40.4095,40.4665,349788.0
2018-11-15 10:30:00,49.7,49.71,49.48,49.59,175324.0,40.4665,40.4746,40.2874,40.3769,175324.0
2018-11-15 11:00:00,49.61,49.79,49.55,49.79,45928.0,40.3932,40.5398,40.3444,40.5398,45928.0
2018-11-15 11:30:00,49.79,49.97,49.77,49.9,55834.0,40.5398,40.6863,40.5235,40.6293,55834.0
2018-11-15 12:00:00,49.93,49.96,49.82,49.9,20980.0,40.6538,40.6782,40.5642,40.6293,20980.0
2018-11-15 12:30:00,49.9,49.95,49.8,49.8,23921.0,40.6293,40.6701,40.5479,40.5479,23921.0
2018-11-15 13:00:00,49.81,50.1,49.75,50.1,40633.0,40.5561,40.7922,40.5072,40.7922,40633.0
2018-11-15 13:30:00,50.12,50.18,50.05,50.13,30001.0,40.8085,40.8573,40.7515,40.8166,30001.0
2018-11-15 14:00:00,50.15,50.27,50.08,50.27,59235.0,40.8329,40.9306,40.7759,40.9306,59235.0
2018-11-15 14:30:00,50.26,50.33,50.19,50.23,101836.0,40.9225,40.9795,40.8655,40.898,101836.0
2018-11-15 15:00:00,50.21,50.24,49.98,50.1,55264.0,40.8818,40.9062,40.6945,40.7922,55264.0
2018-11-15 15:30:00,50.08,50.22,50.08,50.22,168366.0,40.7759,40.8899,40.7759,40.8899,168366.0
2018-11-16 09:30:00,49.83,50.02,49.77,50.0,68205.0,40.5723,40.7271,40.5235,40.7108,68205.0
2018-11-16 10:00:00,50.03,50.1,49.97,50.07,70755.0,40.7352,40.7922,40.6863,40.7678,70755.0
2018-11-16 10:30:00,50.07,50.18,50.05,50.08,74184.0,40.7678,40.8573,40.7515,40.7759,74184.0
2018-11-16 11:00:00,50.07,50.11,50.01,50.07,35427.0,40.7678,40.8003,40.7189,40.7678,35427.0
2018-11-16 11:30:00,50.07,50.08,49.96,50.01,29694.0,40.7678,40.7759,40.6782,40.7189,29694.0
2018-11-16 12:00:00,50.01,50.08,49.95,50.01,22896.0,40.7189,40.7759,40.6701,40.7189,22896.0
2018-11-16 12:30:00,50.01,50.32,50.0,50.27,44572.0,40.7189,40.9713,40.7108,40.9306,44572.0
2018-11-16 13:00:00,50.31,50.31,50.13,50.17,39783.0,40.9632,40.9632,40.8166,40.8492,39783.0
2018-11-16 13:30:00,50.16,50.17,50.09,50.14,41035.0,40.841,40.8492,40.784,40.8248,41035.0
2018-11-16 14:00:00,50.17,50.21,50.13,50.2,159698.0,40.8492,40.8818,40.8166,40.8736,159698.0
2018-11-16 14:30:00,50.21,50.25,50.17,50.24,129445.0,40.8818,40.9143,40.8492,40.9062,129445.0
2018-11-16 15:00:00,50.24,50.31,50.2,50.27,29077.0,40.9062,40.9632,40.8736,40.9306,29077.0
2018-11-16 15:30:00,50.27,50.3,50.2,50.24,37809.0,40.9306,40.955,40.8736,40.9062,37809.0
2018-11-19 09:30:00,50.13,50.17,50.02,50.06,117269.0,40.8166,40.8492,40.7271,40.7596,117269.0
2018-11-19 10:00:00,50.04,50.05,49.92,49.95,61105.0,40.7433,40.7515,40.6456,40.6701,61105.0
2018-11-19 10:30:00,49.95,50.09,49.89,50.04,124603.0,40.6701,40.784,40.6212,40.7433,124603.0
2018-11-19 11:00:00,50.07,50.07,49.89,49.9,46366.0,40.7678,40.7678,40.6212,40.6293,46366.0
2018-11-19 11:30:00,49.9,49.91,49.73,49.75,49308.0,40.6293,40.6375,40.4909,40.5072,49308.0
2018-11-19 12:00:00,49.78,49.78,49.64,49.73,32394.0,40.5316,40.5316,40.4176,40.4909,32394.0
2018-11-19 12:30:00,49.72,49.86,49.67,49.85,26961.0,40.4828,40.5968,40.4421,40.5886,26961.0
2018-11-19 13:00:00,49.82,49.83,49.73,49.79,26074.0,40.5642,40.5723,40.4909,40.5398,26074.0
2018-11-19 13:30:00,49.77,49.86,49.71,49.77,59388.0,40.5235,40.5968,40.4746,40.5235,59388.0
2018-11-19 14:00:00,49.74,49.78,49.67,49.75,28989.0,40.4991,40.5316,40.4421,40.5072,28989.0
2018-11-19 14:30:00,49.74,49.84,49.7,49.82,122537.0,40.4991,40.5805,40.4665,40.5642,122537.0
2018-11-19 15:00:00,49.82,49.9,49.78,49.82,66569.0,40.5642,40.6293,40.5316,40.5642,66569.0
2018-11-19 15:30:00,49.84,49.85,49.72,49.78,52040.0,40.5805,40.5886,40.4828,40.5316,52040.0
2018-11-20 09:30:00,49.07,49.15,48.91,48.98,58986.0,39.9535,40.0187,39.8233,39.8803,58986.0
2018-11-20 10:00:00,48.98,49.0,48.76,48.98,60296.0,39.8803,39.8966,39.7011,39.8803,60296.0
2018-11-20 10:30:00,48.95,49.23,48.94,49.21,40275.0,39.8558,40.0838,39.8477,40.0675,40275.0
2018-11-20 11:00:00,49.21,49.24,49.01,49.03,298114.0,40.0675,40.092,39.9047,39.921,298114.0
2018-11-20 11:30:00,49.03,49.18,48.98,49.14,64839.0,39.921,40.0431,39.8803,40.0105,64839.0
2018-11-20 12:00:00,49.17,49.19,49.07,49.16,51922.0,40.035,40.0513,39.9535,40.0268,51922.0
2018-11-20 12:30:00,49.18,49.18,49.01,49.02,67331.0,40.0431,40.0431,39.9047,39.9128,67331.0
2018-11-20 13:00:00,49.01,49.04,48.86,48.91,43974.0,39.9047,39.9291,39.7826,39.8233,43974.0
2018-11-20 13:30:00,48.9,48.96,48.85,48.85,34441.0,39.8151,39.864,39.7744,39.7744,34441.0
2018-11-20 14:00:00,48.82,48.87,48.77,48.79,53371.0,39.75,39.7907,39.7093,39.7256,53371.0
2018-11-20 14:30:00,48.8,48.91,48.78,48.8,136494.0,39.7337,39.8233,39.7174,39.7337,136494.0
2018-11-20 15:00:00,48.83,48.87,48.69,48.85,91095.0,39.7581,39.7907,39.6441,39.7744,91095.0
2018-11-20 15:30:00,48.85,48.9,48.77,48.8,103784.0,39.7744,39.8151,39.7093,39.7337,103784.0
2018-11-21 09:30:00,49.41,49.6,49.41,49.55,124911.0,40.2304,40.3851,40.2304,40.3444,124911.0
2018-11-21 10:00:00,49.6,49.73,49.57,49.73,46240.0,40.3851,40.4909,40.3607,40.4909,46240.0
2018-11-21 10:30:00,49.71,49.72,49.59,49.63,41155.0,40.4746,40.4828,40.3769,40.4095,41155.0
2018-11-21 11:00:00,49.63,49.77,49.6,49.76,69546.0,40.4095,40.5235,40.3851,40.5154,69546.0
2018-11-21 11:30:00,49.78,49.79,49.73,49.74,80213.0,40.5316,40.5398,40.4909,40.4991,80213.0
2018-11-21 12:00:00,49.75,49.76,49.67,49.69,50323.0,40.5072,40.5154,40.4421,40.4584,50323.0
2018-11-21 12:30:00,49.7,49.78,49.67,49.77,47545.0,40.4665,40.5316,40.4421,40.5235,47545.0
2018-11-21 13:00:00,49.77,49.78,49.7,49.72,50963.0,40.5235,40.5316,40.4665,40.4828,50963.0
2018-11-21 13:30:00,49.72,49.75,49.71,49.75,31763.0,40.4828,40.5072,40.4746,40.5072,31763.0
2018-11-21 14:00:00,49.74,49.75,49.71,49.71,81275.0,40.4991,40.5072,40.4746,40.4746,81275.0
2018-11-21 14:30:00,49.72,49.72,49.66,49.68,92205.0,40.4828,40.4828,40.4339,40.4502,92205.0
2018-11-21 15:00:00,49.69,49.72,49.66,49.66,77285.0,40.4584,40.4828,40.4339,40.4339,77285.0
2018-11-21 15:30:00,49.61,49.63,49.55,49.57,84091.0,40.3932,40.4095,40.3444,40.3607,84091.0
2018-11-23 09:30:00,49.14,49.31,49.14,49.3,92942.0,40.0105,40.149,40.0105,40.1408,92942.0
2018-11-23 10:00:00,49.3,49.37,49.24,49.24,21509.0,40.1408,40.1978,40.092,40.092,21509.0
2018-11-23 10:30:00,49.22,49.31,49.21,49.25,44215.0,40.0757,40.149,40.0675,40.1001,44215.0
2018-11-23 11:00:00,49.26,49.34,49.26,49.33,80868.0,40.1082,40.1734,40.1082,40.1652,80868.0
2018-11-23 11:30:00,49.33,49.34,49.23,49.23,108562.0,40.1652,40.1734,40.0838,40.0838,108562.0
2018-11-23 12:00:00,49.23,49.27,49.21,49.25,76914.0,40.0838,40.1164,40.0675,40.1001,76914.0
2018-11-23 12:30:00,49.24,49.29,49.17,49.19,91414.0,40.092,40.1327,40.035,40.0513,91414.0
2018-11-26 09:30:00,49.78,49.93,49.75,49.93,126486.0,40.5316,40.6538,40.5072,40.6538,126486.0
2018-11-26 10:00:00,49.94,49.96,49.83,49.85,100281.0,40.6619,40.6782,40.5723,40.5886,100281.0
2018-11-26 10:30:00,49.85,49.92,49.82,49.91,99047.0,40.5886,40.6456,40.5642,40.6375,99047.0
2018-11-26 11:00:00,49.9,49.91,49.84,49.86,86098.0,40.6293,40.6375,40.5805,40.5968,86098.0
2018-11-26 11:30:00,49.85,49.85,49.76,49.8,60502.0,40.5886,40.5886,40.5154,40.5479,60502.0
2018-11-26 12:00:00,49.8,49.85,49.76,49.76,106186.0,40.5479,40.5886,40.5154,40.5154,106186.0
2018-11-26 12:30:00,49.77,49.78,49.68,49.72,58853.0,40.5235,40.5316,40.4502,40.4828,58853.0
2018-11-26 13:00:00,49.73,49.75,49.69,49.7,64677.0,40.4909,40.5072,40.4584,40.4665,64677.0
2018-11-26 13:30:00,49.71,49.77,49.69,49.76,110803.0,40.4746,40.5235,40.4584,40.5154,110803.0
2018-11-26 14:00:00,49.77,49.81,49.74,49.78,63455.0,40.5235,40.5561,40.4991,40.5316,63455.0
2018-11-26 14:30:00,49.78,49.84,49.75,49.79,219324.0,40.5316,40.5805,40.5072,40.5398,219324.0
2018-11-26 15:00:00,49.79,49.81,49.75,49.76,197693.0,40.5398,40.5561,40.5072,40.5154,197693.0
2018-11-26 15:30:00,49.76,49.87,49.76,49.87,154475.0,40.5154,40.6049,40.5154,40.6049,154475.0
2018-11-27 09:30:00,49.61,49.66,49.42,49.54,64837.0,40.3932,40.4339,40.2385,40.3362,64837.0
2018-11-27 10:00:00,49.53,49.64,49.47,49.58,27417.0,40.3281,40.4176,40.2792,40.3688,27417.0
2018-11-27 10:30:00,49.56,49.67,49.49,49.6,54429.0,40.3525,40.4421,40.2955,40.3851,54429.0
2018-11-27 11:00:00,49.67,49.68,49.59,49.66,33285.0,40.4421,40.4502,40.3769,40.4339,33285.0
2018-11-27 11:30:00,49.66,49.66,49.57,49.64,36317.0,40.4339,40.4339,40.3607,40.4176,36317.0
2018-11-27 12:00:00,49.63,49.65,49.52,49.53,49427.0,40.4095,40.4258,40.3199,40.3281,49427.0
2018-11-27 12:30:00,49.53,49.65,49.52,49.56,34660.0,40.3281,40.4258,40.3199,40.3525,34660.0
2018-11-27 13:00:00,49.56,49.67,49.54,49.6,39279.0,40.3525,40.4421,40.3362,40.3851,39279.0
2018-11-27 13:30:00,49.6,49.69,49.58,49.68,57173.0,40.3851,40.4584,40.3688,40.4502,57173.0
2018-11-27 14:00:00,49.67,49.73,49.67,49.72,94851.0,40.4421,40.4909,40.4421,40.4828,94851.0
2018-11-27 14:30:00,49.72,49.76,49.7,49.72,162754.0,40.4828,40.5154,40.4665,40.4828,162754.0
2018-11-27 15:00:00,49.71,49.74,49.66,49.7,64976.0,40.4746,40.4991,40.4339,40.4665,64976.0
2018-11-27 15:30:00,49.69,49.76,49.66,49.76,144609.0,40.4584,40.5154,40.4339,40.5154,144609.0
2018-11-28 09:30:00,49.84,49.89,49.75,49.79,133835.0,40.5805,40.6212,40.5072,40.5398,133835.0
2018-11-28 10:00:00,49.8,49.82,49.64,49.65,66974.0,40.5479,40.5642,40.4176,40.4258,66974.0
2018-11-28 10:30:00,49.65,49.72,49.63,49.67,114748.0,40.4258,40.4828,40.4095,40.4421,114748.0
2018-11-28 11:00:00,49.67,49.75,49.65,49.73,59377.0,40.4421,40.5072,40.4258,40.4909,59377.0
2018-11-28 11:30:00,49.73,49.76,49.69,49.73,98217.0,40.4909,40.5154,40.4584,40.4909,98217.0
2018-11-28 12:00:00,49.75,50.31,49.75,50.29,95055.0,40.5072,40.9632,40.5072,40.9469,95055.0
2018-11-28 12:30:00,50.31,50.36,50.2,50.3,103037.0,40.9632,41.0039,40.8736,40.955,103037.0
2018-11-28 13:00:00,50.3,50.44,50.25,50.43,214059.0,40.955,41.069,40.9143,41.0609,214059.0
2018-11-28 13:30:00,50.44,50.54,50.41,50.5,52985.0,41.069,41.1504,41.0446,41.1179,52985.0
2018-11-28 14:00:00,50.48,50.54,50.46,50.5,151390.0,41.1016,41.1504,41.0853,41.1179,151390.0
2018-11-28 14:30:00,50.48,50.53,50.45,50.47,125638.0,41.1016,41.1423,41.0772,41.0934,125638.0
2018-11-28 15:00:00,50.46,50.51,50.42,50.51,59184.0,41.0853,41.126,41.0527,41.126,59184.0
2018-11-28 15:30:00,50.5,50.6,50.48,50.59,237918.0,41.1179,41.1993,41.1016,41.1912,237918.0
2018-11-29 09:30:00,50.3,50.43,50.3,50.41,72841.0,40.955,41.0609,40.955,41.0446,72841.0
2018-11-29 10:00:00,50.4,50.4,50.29,50.3,47280.0,41.0365,41.0365,40.9469,40.955,47280.0
2018-11-29 10:30:00,50.3,50.5,50.18,50.25,85967.0,40.955,41.1179,40.8573,40.9143,85967.0
2018-11-29 11:00:00,50.25,50.37,50.25,50.36,49505.0,40.9143,41.012,40.9143,41.0039,49505.0
2018-11-29 11:30:00,50.35,50.39,50.31,50.36,49796.0,40.9957,41.0283,40.9632,41.0039,49796.0
2018-11-29 12:00:00,50.35,50.36,50.29,50.33,24812.0,40.9957,41.0039,40.9469,40.9795,24812.0
2018-11-29 12:30:00,50.34,50.39,50.32,50.37,36918.0,40.9876,41.0283,40.9713,41.012,36918.0
2018-11-29 13:00:00,50.38,50.4,50.33,50.39,22751.0,41.0202,41.0365,40.9795,41.0283,22751.0
2018-11-29 13:30:00,50.37,50.43,50.37,50.41,43605.0,41.012,41.0609,41.012,41.0446,43605.0
2018-11-29 14:00:00,50.37,50.48,50.37,50.45,56526.0,41.012,41.1016,41.012,41.0772,56526.0
2018-11-29 14:30:00,50.46,50.55,50.45,50.55,64877.0,41.0853,41.1586,41.0772,41.1586,64877.0
2018-11-29 15:00:00,50.57,50.57,50.48,50.5,105626.0,41.1749,41.1749,41.1016,41.1179,105626.0
2018-11-29 15:30:00,50.49,50.51,50.36,50.37,144820.0,41.1097,41.126,41.0039,41.012,144820.0
2018-11-30 09:30:00,50.03,50.1,50.01,50.05,61614.0,40.7352,40.7922,40.7189,40.7515,61614.0
2018-11-30 10:00:00,50.04,50.13,50.03,50.05,31123.0,40.7433,40.8166,40.7352,40.7515,31123.0
2018-11-30 10:30:00,50.07,50.15,50.07,50.1,47875.0,40.7678,40.8329,40.7678,40.7922,47875.0
2018-11-30 11:00:00,50.08,50.1,50.01,50.03,35276.0,40.7759,40.7922,40.7189,40.7352,35276.0
2018-11-30 11:30:00,50.01,50.14,49.98,50.13,115249.0,40.7189,40.8248,40.6945,40.8166,115249.0
2018-11-30 12:00:00,50.13,50.17,50.08,50.09,82829.0,40.8166,40.8492,40.7759,40.784,82829.0
2018-11-30 12:30:00,50.09,50.1,50.03,50.03,32261.0,40.784,40.7922,40.7352,40.7352,32261.0
2018-11-30 13:00:00,50.04,50.06,50.01,50.04,16822.0,40.7433,40.7596,40.7189,40.7433,16822.0
2018-11-30 13:30:00,50.04,50.15,50.03,50.14,54751.0,40.7433,40.8329,40.7352,40.8248,54751.0
2018-11-30 14:00:00,50.14,50.15,50.08,50.1,43454.0,40.8248,40.8329,40.7759,40.7922,43454.0
2018-11-30 14:30:00,50.11,50.15,50.09,50.11,37233.0,40.8003,40.8329,40.784,40.8003,37233.0
2018-11-30 15:00:00,50.11,50.19,50.09,50.17,60307.0,40.8003,40.8655,40.784,40.8492,60307.0
2018-11-30 15:30:00,50.17,50.23,50.12,50.2,71682.0,40.8492,40.898,40.8085,40.8736,71682.0
2018-12-03 09:30:00,50.99,51.1,50.91,50.91,193057.0,41.5168,41.6064,41.4517,41.4517,193057.0
2018-12-03 10:00:00,50.93,50.98,50.87,50.96,217377.0,41.468,41.5087,41.4191,41.4924,217377.0
2018-12-03 10:30:00,50.95,50.98,50.81,50.82,418521.0,41.4843,41.5087,41.3703,41.3784,418521.0
2018-12-03 11:00:00,50.84,50.93,50.81,50.88,55302.0,41.3947,41.468,41.3703,41.4273,55302.0
2018-12-03 11:30:00,50.91,50.93,50.75,50.77,80013.0,41.4517,41.468,41.3214,41.3377,80013.0
2018-12-03 12:00:00,50.78,50.91,50.77,50.9,46881.0,41.3459,41.4517,41.3377,41.4436,46881.0
2018-12-03 12:30:00,50.91,50.94,50.86,50.87,106043.0,41.4517,41.4761,41.411,41.4191,106043.0
2018-12-03 13:00:00,50.9,50.96,50.89,50.95,32425.0,41.4436,41.4924,41.4354,41.4843,32425.0
2018-12-03 13:30:00,50.95,50.95,50.84,50.87,96156.0,41.4843,41.4843,41.3947,41.4191,96156.0
2018-12-03 14:00:00,50.87,50.89,50.79,50.87,54194.0,41.4191,41.4354,41.354,41.4191,54194.0
2018-12-03 14:30:00,50.86,50.9,50.82,50.85,82174.0,41.411,41.4436,41.3784,41.4028,82174.0
2018-12-03 15:00:00,50.86,50.93,50.83,50.89,64981.0,41.411,41.468,41.3866,41.4354,64981.0
2018-12-03 15:30:00,50.9,50.94,50.87,50.94,90467.0,41.4436,41.4761,41.4191,41.4761,90467.0
2018-12-04 09:30:00,50.73,50.78,50.58,50.63,66409.0,41.3051,41.3459,41.183,41.2237,66409.0
2018-12-04 10:00:00,50.61,50.64,50.5,50.58,49971.0,41.2074,41.2319,41.1179,41.183,49971.0
2018-12-04 10:30:00,50.58,50.59,50.5,50.53,33713.0,41.183,41.1912,41.1179,41.1423,33713.0
2018-12-04 11:00:00,50.51,50.57,50.48,50.5,43505.0,41.126,41.1749,41.1016,41.1179,43505.0
2018-12-04 11:30:00,50.49,50.5,50.39,50.4,95688.0,41.1097,41.1179,41.0283,41.0365,95688.0
2018-12-04 12:00:00,50.39,50.39,49.93,49.93,27478.0,41.0283,41.0283,40.6538,40.6538,27478.0
2018-12-04 12:30:00,49.9,50.02,49.78,49.93,37980.0,40.6293,40.7271,40.5316,40.6538,37980.0
2018-12-04 13:00:00,49.91,49.97,49.83,49.83,50391.0,40.6375,40.6863,40.5723,40.5723,50391.0
2018-12-04 13:30:00,49.78,49.89,49.63,49.85,44815.0,40.5316,40.6212,40.4095,40.5886,44815.0
2018-12-04 14:00:00,49.84,49.92,49.78,49.8,83310.0,40.5805,40.6456,40.5316,40.5479,83310.0
2018-12-04 14:30:00,49.85,49.97,49.82,49.87,80575.0,40.5886,40.6863,40.5642,40.6049,80575.0
2018-12-04 15:00:00,49.87,49.88,49.76,49.77,96291.0,40.6049,40.6131,40.5154,40.5235,96291.0
2018-12-04 15:30:00,49.75,49.83,49.66,49.69,117163.0,40.5072,40.5723,40.4339,40.4584,117163.0
2018-12-06 09:30:00,48.77,48.87,48.57,48.63,316535.0,39.7093,39.7907,39.5464,39.5953,316535.0
2018-12-06 10:00:00,48.64,48.81,48.61,48.77,175553.0,39.6034,39.7418,39.579,39.7093,175553.0
2018-12-06 10:30:00,48.79,48.8,48.51,48.53,120243.0,39.7256,39.7337,39.4976,39.5139,120243.0
2018-12-06 11:00:00,48.54,48.58,48.29,48.29,100520.0,39.522,39.5546,39.3185,39.3185,100520.0
2018-12-06 11:30:00,48.29,48.65,48.28,48.65,148819.0,39.3185,39.6116,39.3103,39.6116,148819.0
2018-12-06 12:00:00,48.65,48.84,48.6,48.84,152579.0,39.6116,39.7663,39.5709,39.7663,152579.0
2018-12-06 12:30:00,48.83,48.94,48.8,48.89,145128.0,39.7581,39.8477,39.7337,39.807,145128.0
2018-12-06 13:00:00,48.88,48.91,48.74,48.74,74374.0,39.7988,39.8233,39.6849,39.6849,74374.0
2018-12-06 13:30:00,48.73,48.97,48.69,48.97,243593.0,39.6767,39.8721,39.6441,39.8721,243593.0
2018-12-06 14:00:00,48.98,49.03,48.79,48.93,100959.0,39.8803,39.921,39.7256,39.8396,100959.0
2018-12-06 14:30:00,48.92,48.95,48.75,48.94,304727.0,39.8314,39.8558,39.693,39.8477,304727.0
2018-12-06 15:00:00,48.95,49.05,48.89,49.03,263930.0,39.8558,39.9373,39.807,39.921,263930.0
2018-12-06 15:30:00,49.04,49.25,49.04,49.23,167805.0,39.9291,40.1001,39.9291,40.0838,167805.0
2018-12-07 09:30:00,49.29,49.5,49.24,49.38,137469.0,40.1327,40.3037,40.092,40.206,137469.0
2018-12-07 10:00:00,49.38,49.43,49.09,49.18,87931.0,40.206,40.2467,39.9698,40.0431,87931.0
2018-12-07 10:30:00,49.16,49.19,49.02,49.18,66492.0,40.0268,40.0513,39.9128,40.0431,66492.0
2018-12-07 11:00:00,49.18,49.2,48.92,48.98,78406.0,40.0431,40.0594,39.8314,39.8803,78406.0
2018-12-07 11:30:00,48.95,49.02,48.83,48.84,50901.0,39.8558,39.9128,39.7581,39.7663,50901.0
2018-12-07 12:00:00,48.83,48.95,48.8,48.86,76453.0,39.7581,39.8558,39.7337,39.7826,76453.0
2018-12-07 12:30:00,48.85,48.94,48.73,48.93,67782.0,39.7744,39.8477,39.6767,39.8396,67782.0
2018-12-07 13:00:00,48.94,48.99,48.78,48.84,50498.0,39.8477,39.8884,39.7174,39.7663,50498.0
2018-12-07 13:30:00,48.84,48.84,48.68,48.69,81126.0,39.7663,39.7663,39.636,39.6441,81126.0
2018-12-07 14:00:00,48.69,48.77,48.61,48.72,88727.0,39.6441,39.7093,39.579,39.6686,88727.0
2018-12-07 14:30:00,48.73,48.74,48.55,48.56,130659.0,39.6767,39.6849,39.5302,39.5383,130659.0
2018-12-07 15:00:00,48.56,48.66,48.52,48.62,222823.0,39.5383,39.6197,39.5057,39.5871,222823.0
2018-12-07 15:30:00,48.62,48.76,48.59,48.62,143298.0,39.5871,39.7011,39.5627,39.5871,143298.0
2018-12-10 09:30:00,48.35,48.43,48.19,48.24,196119.0,39.3673,39.4324,39.237,39.2777,196119.0
2018-12-10 10:00:00,48.26,48.35,48.21,48.27,65533.0,39.294,39.3673,39.2533,39.3022,65533.0
2018-12-10 10:30:00,48.26,48.3,47.9,47.92,140388.0,39.294,39.3266,39.0009,39.0172,140388.0
2018-12-10 11:00:00,47.93,47.93,47.69,47.76,125143.0,39.0253,39.0253,38.8299,38.8869,125143.0
2018-12-10 11:30:00,47.76,47.96,47.74,47.85,618674.0,38.8869,39.0498,38.8706,38.9602,618674.0
2018-12-10 12:00:00,47.86,47.93,47.79,47.86,144492.0,38.9683,39.0253,38.9114,38.9683,144492.0
2018-12-10 12:30:00,47.88,48.13,47.87,48.08,95177.0,38.9846,39.1882,38.9765,39.1475,95177.0
2018-12-10 13:00:00,48.08,48.15,48.04,48.04,62044.0,39.1475,39.2045,39.1149,39.1149,62044.0
2018-12-10 13:30:00,48.04,48.23,48.04,48.19,102314.0,39.1149,39.2696,39.1149,39.237,102314.0
2018-12-10 14:00:00,48.18,48.21,48.1,48.17,139848.0,39.2289,39.2533,39.1638,39.2208,139848.0
2018-12-10 14:30:00,48.17,48.28,48.16,48.18,164811.0,39.2208,39.3103,39.2126,39.2289,164811.0
2018-12-10 15:00:00,48.19,48.23,48.12,48.2,339115.0,39.237,39.2696,39.18,39.2452,339115.0
2018-12-10 15:30:00,48.22,48.37,48.18,48.18,148936.0,39.2615,39.3836,39.2289,39.2289,148936.0
2018-12-11 09:30:00,48.69,48.74,48.58,48.61,131531.0,39.6441,39.6849,39.5546,39.579,131531.0
2018-12-11 10:00:00,48.63,48.72,48.54,48.64,87950.0,39.5953,39.6686,39.522,39.6034,87950.0
2018-12-11 10:30:00,48.66,48.67,48.47,48.49,27807.0,39.6197,39.6279,39.465,39.4813,27807.0
2018-12-11 11:00:00,48.5,48.5,48.39,48.42,103898.0,39.4894,39.4894,39.3999,39.4243,103898.0
2018-12-11 11:30:00,48.43,48.44,48.25,48.37,65572.0,39.4324,39.4406,39.2859,39.3836,65572.0
2018-12-11 12:00:00,48.35,48.36,48.15,48.18,48187.0,39.3673,39.3755,39.2045,39.2289,48187.0
2018-12-11 12:30:00,48.17,48.29,48.16,48.24,40813.0,39.2208,39.3185,39.2126,39.2777,40813.0
2018-12-11 13:00:00,48.23,48.29,48.19,48.24,51724.0,39.2696,39.3185,39.237,39.2777,51724.0
2018-12-11 13:30:00,48.22,48.26,48.07,48.09,215693.0,39.2615,39.294,39.1393,39.1556,215693.0
2018-12-11 14:00:00,48.09,48.38,48.09,48.36,212154.0,39.1556,39.3917,39.1556,39.3755,212154.0
2018-12-11 14:30:00,48.4,48.5,48.38,48.45,85728.0,39.408,39.4894,39.3917,39.4487,85728.0
2018-12-11 15:00:00,48.45,48.58,48.36,48.49,275286.0,39.4487,39.5546,39.3755,39.4813,275286.0
2018-12-11 15:30:00,48.48,48.57,48.32,48.39,303907.0,39.4732,39.5464,39.3429,39.3999,303907.0
2018-12-12 09:30:00,49.09,49.22,49.09,49.21,250870.0,39.9698,40.0757,39.9698,40.0675,250870.0
2018-12-12 10:00:00,49.23,49.34,49.2,49.27,80009.0,40.0838,40.1734,40.0594,40.1164,80009.0
2018-12-12 10:30:00,49.25,49.39,49.21,49.37,71778.0,40.1001,40.2141,40.0675,40.1978,71778.0
2018-12-12 11:00:00,49.38,49.42,49.28,49.28,243610.0,40.206,40.2385,40.1245,40.1245,243610.0
2018-12-12 11:30:00,49.29,49.34,49.23,49.3,157189.0,40.1327,40.1734,40.0838,40.1408,157189.0
2018-12-12 12:00:00,49.31,49.35,49.27,49.33,125771.0,40.149,40.1815,40.1164,40.1652,125771.0
2018-12-12 12:30:00,49.33,49.4,49.26,49.39,129393.0,40.1652,40.2222,40.1082,40.2141,129393.0
2018-12-12 13:00:00,49.41,49.43,49.38,49.41,66586.0,40.2304,40.2467,40.206,40.2304,66586.0
2018-12-12 13:30:00,49.41,49.42,49.3,49.35,68331.0,40.2304,40.2385,40.1408,40.1815,68331.0
2018-12-12 14:00:00,49.35,49.35,49.18,49.2,265679.0,40.1815,40.1815,40.0431,40.0594,265679.0
2018-12-12 14:30:00,49.2,49.23,49.11,49.22,118295.0,40.0594,40.0838,39.9861,40.0757,118295.0
2018-12-12 15:00:00,49.22,49.29,49.19,49.22,382082.0,40.0757,40.1327,40.0513,40.0757,382082.0
2018-12-12 15:30:00,49.22,49.31,49.13,49.13,247115.0,40.0757,40.149,40.0024,40.0024,247115.0
2018-12-13 09:30:00,49.13,49.25,49.09,49.11,101155.0,40.0024,40.1001,39.9698,39.9861,101155.0
2018-12-13 10:00:00,49.11,49.32,49.11,49.13,72963.0,39.9861,40.1571,39.9861,40.0024,72963.0
2018-12-13 10:30:00,49.15,49.2,49.03,49.11,275403.0,40.0187,40.0594,39.921,39.9861,275403.0
2018-12-13 11:00:00,49.1,49.14,49.02,49.1,70013.0,39.978,40.0105,39.9128,39.978,70013.0
2018-12-13 11:30:00,49.06,49.2,49.06,49.1,50152.0,39.9454,40.0594,39.9454,39.978,50152.0
2018-12-13 12:00:00,49.03,49.08,48.99,48.99,231495.0,39.921,39.9617,39.8884,39.8884,231495.0
2018-12-13 12:30:00,49.0,49.11,49.0,49.06,76372.0,39.8966,39.9861,39.8966,39.9454,76372.0
2018-12-13 13:00:00,49.06,49.11,49.0,49.07,77210.0,39.9454,39.9861,39.8966,39.9535,77210.0
2018-12-13 13:30:00,49.12,49.19,49.06,49.07,81150.0,39.9943,40.0513,39.9454,39.9535,81150.0
2018-12-13 14:00:00,49.07,49.08,48.99,49.06,86461.0,39.9535,39.9617,39.8884,39.9454,86461.0
2018-12-13 14:30:00,49.05,49.11,48.99,49.08,116043.0,39.9373,39.9861,39.8884,39.9617,116043.0
2018-12-13 15:00:00,49.09,49.12,49.02,49.07,146801.0,39.9698,39.9943,39.9128,39.9535,146801.0
2018-12-13 15:30:00,49.06,49.17,49.02,49.03,277169.0,39.9454,40.035,39.9128,39.921,277169.0
2018-12-14 09:30:00,48.46,48.59,48.41,48.58,105868.0,39.4569,39.5627,39.4162,39.5546,105868.0
2018-12-14 10:00:00,48.57,48.64,48.55,48.56,151962.0,39.5464,39.6034,39.5302,39.5383,151962.0
2018-12-14 10:30:00,48.54,48.64,48.49,48.6,112425.0,39.522,39.6034,39.4813,39.5709,112425.0
2018-12-14 11:00:00,48.59,48.67,48.53,48.53,282937.0,39.5627,39.6279,39.5139,39.5139,282937.0
2018-12-14 11:30:00,48.54,48.63,48.45,48.47,95681.0,39.522,39.5953,39.4487,39.465,95681.0
2018-12-14 12:00:00,48.49,48.55,48.47,48.55,62392.0,39.4813,39.5302,39.465,39.5302,62392.0
2018-12-14 12:30:00,48.56,48.6,48.52,48.54,58369.0,39.5383,39.5709,39.5057,39.522,58369.0
2018-12-14 13:00:00,48.53,48.58,48.48,48.51,58757.0,39.5139,39.5546,39.4732,39.4976,58757.0
2018-12-14 13:30:00,48.5,48.51,48.43,48.48,121654.0,39.4894,39.4976,39.4324,39.4732,121654.0
2018-12-14 14:00:00,48.49,48.53,48.44,48.5,150375.0,39.4813,39.5139,39.4406,39.4894,150375.0
2018-12-14 14:30:00,48.5,48.5,48.38,48.45,220282.0,39.4894,39.4894,39.3917,39.4487,220282.0
2018-12-14 15:00:00,48.45,48.52,48.43,48.46,190452.0,39.4487,39.5057,39.4324,39.4569,190452.0
2018-12-14 15:30:00,48.46,48.46,48.36,48.37,203296.0,39.4569,39.4569,39.3755,39.3836,203296.0
2018-12-17 09:30:00,48.34,48.38,48.16,48.25,261141.0,39.3592,39.3917,39.2126,39.2859,261141.0
2018-12-17 10:00:00,48.24,48.28,48.13,48.24,139173.0,39.2777,39.3103,39.1882,39.2777,139173.0
2018-12-17 10:30:00,48.24,48.34,48.15,48.29,121691.0,39.2777,39.3592,39.2045,39.3185,121691.0
2018-12-17 11:00:00,48.32,48.44,48.3,48.37,150580.0,39.3429,39.4406,39.3266,39.3836,150580.0
2018-12-17 11:30:00,48.37,48.37,48.26,48.36,75335.0,39.3836,39.3836,39.294,39.3755,75335.0
2018-12-17 12:00:00,48.36,48.39,48.3,48.34,210820.0,39.3755,39.3999,39.3266,39.3592,210820.0
2018-12-17 12:30:00,48.32,48.32,48.13,48.14,248790.0,39.3429,39.3429,39.1882,39.1963,248790.0
2018-12-17 13:00:00,48.14,48.2,48.1,48.15,97992.0,39.1963,39.2452,39.1638,39.2045,97992.0
2018-12-17 13:30:00,48.14,48.18,48.01,48.02,192205.0,39.1963,39.2289,39.0905,39.0986,192205.0
2018-12-17 14:00:00,48.02,48.09,47.96,47.99,176092.0,39.0986,39.1556,39.0498,39.0742,176092.0
2018-12-17 14:30:00,48.0,48.07,47.95,47.99,201309.0,39.0823,39.1393,39.0416,39.0742,201309.0
2018-12-17 15:00:00,47.99,48.03,47.84,47.86,224053.0,39.0742,39.1068,38.9521,38.9683,224053.0
2018-12-17 15:30:00,47.87,47.96,47.76,47.95,365481.0,38.9765,39.0498,38.8869,39.0416,365481.0
2018-12-18 09:30:00,48.16,48.34,48.15,48.33,272163.0,39.2126,39.3592,39.2045,39.351,272163.0
2018-12-18 10:00:00,48.33,48.34,48.19,48.24,88499.0,39.351,39.3592,39.237,39.2777,88499.0
2018-12-18 10:30:00,48.24,48.3,48.13,48.13,99546.0,39.2777,39.3266,39.1882,39.1882,99546.0
2018-12-18 11:00:00,48.15,48.17,48.05,48.09,192527.0,39.2045,39.2208,39.123,39.1556,192527.0
2018-12-18 11:30:00,48.1,48.15,48.05,48.07,212554.0,39.1638,39.2045,39.123,39.1393,212554.0
2018-12-18 12:00:00,48.07,48.26,48.07,48.21,154835.0,39.1393,39.294,39.1393,39.2533,154835.0
2018-12-18 12:30:00,48.2,48.28,48.19,48.22,59081.0,39.2452,39.3103,39.237,39.2615,59081.0
2018-12-18 13:00:00,48.23,48.24,48.18,48.19,85524.0,39.2696,39.2777,39.2289,39.237,85524.0
2018-12-18 13:30:00,48.19,48.21,48.12,48.13,86072.0,39.237,39.2533,39.18,39.1882,86072.0
2018-12-18 14:00:00,48.15,48.23,48.14,48.17,127052.0,39.2045,39.2696,39.1963,39.2208,127052.0
2018-12-18 14:30:00,48.18,48.18,47.94,47.94,455058.0,39.2289,39.2289,39.0335,39.0335,455058.0
2018-12-18 15:00:00,47.94,48.03,47.91,47.95,153956.0,39.0335,39.1068,39.0091,39.0416,153956.0
2018-12-18 15:30:00,47.97,48.16,47.97,48.04,347801.0,39.0579,39.2126,39.0579,39.1149,347801.0
2018-12-19 09:30:00,48.22,48.48,48.22,48.4,105775.0,39.2615,39.4732,39.2615,39.408,105775.0
2018-12-19 10:00:00,48.41,48.48,48.38,48.44,127002.0,39.4162,39.4732,39.3917,39.4406,127002.0
2018-12-19 10:30:00,48.44,48.49,48.35,48.37,92654.0,39.4406,39.4813,39.3673,39.3836,92654.0
2018-12-19 11:00:00,48.39,48.43,48.34,48.42,94640.0,39.3999,39.4324,39.3592,39.4243,94640.0
2018-12-19 11:30:00,48.42,48.49,48.33,48.48,79902.0,39.4243,39.4813,39.351,39.4732,79902.0
2018-12-19 12:00:00,48.49,48.55,48.48,48.52,68859.0,39.4813,39.5302,39.4732,39.5057,68859.0
2018-12-19 12:30:00,48.51,48.55,48.46,48.47,241643.0,39.4976,39.5302,39.4569,39.465,241643.0
2018-12-19 13:00:00,48.46,48.47,48.39,48.42,257512.0,39.4569,39.465,39.3999,39.4243,257512.0
2018-12-19 13:30:00,48.44,48.55,48.4,48.53,119229.0,39.4406,39.5302,39.408,39.5139,119229.0
2018-12-19 14:00:00,48.57,48.57,47.93,48.17,152661.0,39.5464,39.5464,39.0253,39.2208,152661.0
2018-12-19 14:30:00,48.15,48.3,47.56,47.64,299389.0,39.2045,39.3266,38.7241,38.7892,299389.0
2018-12-19 15:00:00,47.62,47.64,47.28,47.4,353965.0,38.7729,38.7892,38.4961,38.5938,353965.0
2018-12-19 15:30:00,47.4,47.55,47.35,47.47,382645.0,38.5938,38.7159,38.5531,38.6508,382645.0
2018-12-20 09:30:00,47.64,47.75,47.59,47.72,298510.0,38.7892,38.8788,38.7485,38.8544,298510.0
2018-12-20 10:00:00,47.72,47.79,47.66,47.68,137258.0,38.8544,38.9114,38.8055,38.8218,137258.0
2018-12-20 10:30:00,47.67,47.75,47.56,47.66,145314.0,38.8136,38.8788,38.7241,38.8055,145314.0
2018-12-20 11:00:00,47.63,47.66,47.44,47.48,162210.0,38.7811,38.8055,38.6264,38.6589,162210.0
2018-12-20 11:30:00,47.47,47.51,47.24,47.34,137457.0,38.6508,38.6834,38.4635,38.545,137457.0
2018-12-20 12:00:00,47.36,47.55,47.31,47.55,281686.0,38.5612,38.7159,38.5205,38.7159,281686.0
2018-12-20 12:30:00,47.54,47.57,47.42,47.48,227799.0,38.7078,38.7322,38.6101,38.6589,227799.0
2018-12-20 13:00:00,47.47,47.5,47.39,47.48,462330.0,38.6508,38.6752,38.5857,38.6589,462330.0
2018-12-20 13:30:00,47.45,47.48,47.35,47.38,424403.0,38.6345,38.6589,38.5531,38.5775,424403.0
2018-12-20 14:00:00,47.37,47.4,47.18,47.37,306241.0,38.5694,38.5938,38.4147,38.5694,306241.0
2018-12-20 14:30:00,47.36,47.6,47.35,47.45,376740.0,38.5612,38.7566,38.5531,38.6345,376740.0
2018-12-20 15:00:00,47.43,47.58,47.32,47.48,291759.0,38.6182,38.7404,38.5287,38.6589,291759.0
2018-12-20 15:30:00,47.48,47.58,47.36,47.43,632932.0,38.6589,38.7404,38.5612,38.6182,632932.0
2018-12-21 09:30:00,47.19,47.27,47.11,47.19,394219.0,38.4228,38.488,38.3577,38.4228,394219.0
2018-12-21 10:00:00,47.18,47.44,47.08,47.35,346883.0,38.4147,38.6264,38.3333,38.5531,346883.0
2018-12-21 10:30:00,47.36,47.36,47.18,47.19,281018.0,38.5612,38.5612,38.4147,38.4228,281018.0
2018-12-21 11:00:00,47.2,47.26,47.03,47.26,226059.0,38.431,38.4798,38.2925,38.4798,226059.0
2018-12-21 11:30:00,47.25,47.31,47.1,47.1,196575.0,38.4717,38.5205,38.3495,38.3495,196575.0
2018-12-21 12:00:00,47.09,47.12,46.86,46.87,180574.0,38.3414,38.3658,38.1541,38.1623,180574.0
2018-12-21 12:30:00,46.85,47.02,46.78,46.88,366688.0,38.146,38.2844,38.089,38.1704,366688.0
2018-12-21 13:00:00,46.88,46.95,46.8,46.91,194907.0,38.1704,38.2274,38.1053,38.1948,194907.0
2018-12-21 13:30:00,46.93,47.01,46.85,46.88,164653.0,38.2111,38.2763,38.146,38.1704,164653.0
2018-12-21 14:00:00,46.88,46.92,46.82,46.86,218273.0,38.1704,38.203,38.1216,38.1541,218273.0
2018-12-21 14:30:00,46.85,46.89,46.77,46.82,230942.0,38.146,38.1786,38.0809,38.1216,230942.0
2018-12-21 15:00:00,46.82,46.86,46.66,46.66,377890.0,38.1216,38.1541,37.9913,37.9913,377890.0
2018-12-21 15:30:00,46.66,46.74,46.59,46.64,480082.0,37.9913,38.0564,37.9343,37.975,480082.0
2018-12-24 09:30:00,46.04,46.28,45.9,45.96,376803.0,37.8934,38.0909,37.7782,37.8276,376803.0
2018-12-24 10:00:00,45.96,46.12,45.86,46.07,454834.0,37.8276,37.9592,37.7452,37.9181,454834.0
2018-12-24 10:30:00,46.09,46.32,46.09,46.18,470970.0,37.9345,38.1239,37.9345,38.0086,470970.0
2018-12-24 11:00:00,46.2,46.25,45.98,46.02,711208.0,38.0251,38.0662,37.844,37.8769,711208.0
2018-12-24 11:30:00,45.99,46.11,45.89,45.92,394679.0,37.8522,37.951,37.7699,37.7946,394679.0
2018-12-24 12:00:00,45.91,45.99,45.81,45.88,642427.0,37.7864,37.8522,37.7041,37.7617,642427.0
2018-12-24 12:30:00,45.88,45.94,45.7,45.7,637976.0,37.7617,37.8111,37.6136,37.6136,637976.0
2018-12-26 09:30:00,45.92,46.03,45.76,45.77,383345.0,37.7946,37.8852,37.6629,37.6712,383345.0
2018-12-26 10:00:00,45.75,45.82,45.64,45.77,242373.0,37.6547,37.7123,37.5642,37.6712,242373.0
2018-12-26 10:30:00,45.78,45.79,45.59,45.63,474714.0,37.6794,37.6876,37.523,37.5559,474714.0
2018-12-26 11:00:00,45.63,45.9,45.61,45.9,181765.0,37.5559,37.7782,37.5395,37.7782,181765.0
2018-12-26 11:30:00,45.9,46.14,45.87,46.14,445451.0,37.7782,37.9757,37.7535,37.9757,445451.0
2018-12-26 12:00:00,46.13,46.24,46.04,46.11,340002.0,37.9675,38.058,37.8934,37.951,340002.0
2018-12-26 12:30:00,46.11,46.25,46.09,46.22,345752.0,37.951,38.0662,37.9345,38.0415,345752.0
2018-12-26 13:00:00,46.22,46.24,46.08,46.13,316548.0,38.0415,38.058,37.9263,37.9675,316548.0
2018-12-26 13:30:00,46.14,46.33,46.13,46.32,156286.0,37.9757,38.1321,37.9675,38.1239,156286.0
2018-12-26 14:00:00,46.31,46.36,46.26,46.32,421567.0,38.1156,38.1568,38.0745,38.1239,421567.0
2018-12-26 14:30:00,46.33,46.4,46.29,46.39,457681.0,38.1321,38.1897,38.0992,38.1815,457681.0
2018-12-26 15:00:00,46.39,46.55,46.36,46.54,263516.0,38.1815,38.3132,38.1568,38.3049,263516.0
2018-12-26 15:30:00,46.54,46.82,46.52,46.82,353822.0,38.3049,38.5354,38.2885,38.5354,353822.0
2018-12-27 09:30:00,46.12,46.33,46.08,46.24,540156.0,37.9592,38.1321,37.9263,38.058,540156.0
2018-12-27 10:00:00,46.24,46.27,46.04,46.05,318321.0,38.058,38.0827,37.8934,37.9016,318321.0
2018-12-27 10:30:00,46.05,46.21,46.0,46.03,1708380.0,37.9016,38.0333,37.8605,37.8852,1708380.0
2018-12-27 11:00:00,46.03,46.25,45.97,46.23,588402.0,37.8852,38.0662,37.8358,38.0498,588402.0
2018-12-27 11:30:00,46.24,46.34,46.13,46.21,345515.0,38.058,38.1403,37.9675,38.0333,345515.0
2018-12-27 12:00:00,46.2,46.23,46.04,46.08,388396.0,38.0251,38.0498,37.8934,37.9263,388396.0
2018-12-27 12:30:00,46.07,46.17,46.06,46.16,335012.0,37.9181,38.0004,37.9099,37.9922,335012.0
2018-12-27 13:00:00,46.16,46.2,46.12,46.12,207218.0,37.9922,38.0251,37.9592,37.9592,207218.0
2018-12-27 13:30:00,46.12,46.16,46.02,46.04,184857.0,37.9592,37.9922,37.8769,37.8934,184857.0
2018-12-27 14:00:00,46.04,46.07,45.95,46.04,365639.0,37.8934,37.9181,37.8193,37.8934,365639.0
2018-12-27 14:30:00,46.04,46.27,46.0,46.27,334583.0,37.8934,38.0827,37.8605,38.0827,334583.0
2018-12-27 15:00:00,46.28,46.51,46.19,46.48,466084.0,38.0909,38.2802,38.0169,38.2555,466084.0
2018-12-27 15:30:00,46.48,46.84,46.41,46.82,684296.0,38.2555,38.5518,38.1979,38.5354,684296.0
2018-12-28 09:30:00,47.22,47.28,47.11,47.24,682084.0,38.8646,38.914,38.7741,38.8811,682084.0
2018-12-28 10:00:00,47.25,47.26,47.01,47.03,228274.0,38.8893,38.8975,38.6918,38.7082,228274.0
2018-12-28 10:30:00,47.04,47.08,46.95,47.0,227305.0,38.7165,38.7494,38.6424,38.6835,227305.0
2018-12-28 11:00:00,47.02,47.09,46.95,47.09,274580.0,38.7,38.7576,38.6424,38.7576,274580.0
2018-12-28 11:30:00,47.07,47.17,47.02,47.16,424487.0,38.7411,38.8234,38.7,38.8152,424487.0
2018-12-28 12:00:00,47.16,47.21,47.1,47.17,301386.0,38.8152,38.8564,38.7658,38.8234,301386.0
2018-12-28 12:30:00,47.18,47.21,47.1,47.11,283086.0,38.8317,38.8564,38.7658,38.7741,283086.0
2018-12-28 13:00:00,47.12,47.18,47.06,47.08,241730.0,38.7823,38.8317,38.7329,38.7494,241730.0
2018-12-28 13:30:00,47.08,47.14,47.03,47.13,209424.0,38.7494,38.7988,38.7082,38.7905,209424.0
2018-12-28 14:00:00,47.13,47.24,47.13,47.19,267638.0,38.7905,38.8811,38.7905,38.8399,267638.0
2018-12-28 14:30:00,47.19,47.33,47.18,47.28,714189.0,38.8399,38.9551,38.8317,38.914,714189.0
2018-12-28 15:00:00,47.3,47.31,47.0,47.05,236654.0,38.9304,38.9387,38.6835,38.7247,236654.0
2018-12-28 15:30:00,47.05,47.11,46.96,47.1,407204.0,38.7247,38.7741,38.6506,38.7658,407204.0
2018-12-31 09:30:00,47.47,47.49,47.27,47.32,531496.0,39.0704,39.0868,38.9058,38.9469,531496.0
2018-12-31 10:00:00,47.32,47.41,47.25,47.3,563127.0,38.9469,39.021,38.8893,38.9304,563127.0
2018-12-31 10:30:00,47.3,47.3,47.12,47.14,495476.0,38.9304,38.9304,38.7823,38.7988,495476.0
2018-12-31 11:00:00,47.14,47.17,47.07,47.15,1061723.0,38.7988,38.8234,38.7411,38.807,1061723.0
2018-12-31 11:30:00,47.14,47.19,47.05,47.19,301868.0,38.7988,38.8399,38.7247,38.8399,301868.0
2018-12-31 12:00:00,47.19,47.2,47.13,47.16,296004.0,38.8399,38.8481,38.7905,38.8152,296004.0
2018-12-31 12:30:00,47.17,47.24,47.15,47.21,346560.0,38.8234,38.8811,38.807,38.8564,346560.0
2018-12-31 13:00:00,47.21,47.28,47.21,47.28,291547.0,38.8564,38.914,38.8564,38.914,291547.0
2018-12-31 13:30:00,47.27,47.28,47.12,47.13,378005.0,38.9058,38.914,38.7823,38.7905,378005.0
2018-12-31 14:00:00,47.13,47.18,47.03,47.03,233819.0,38.7905,38.8317,38.7082,38.7082,233819.0
2018-12-31 14:30:00,47.03,47.15,46.98,47.08,258674.0,38.7082,38.807,38.6671,38.7494,258674.0
2018-12-31 15:00:00,47.07,47.15,47.02,47.1,494445.0,38.7411,38.807,38.7,38.7658,494445.0
2018-12-31 15:30:00,47.1,47.22,47.06,47.19,362015.0,38.7658,38.8646,38.7329,38.8399,362015.0
2019-01-02 09:30:00,46.6,46.77,46.52,46.76,126413.0,38.3543,38.4942,38.2885,38.486,126413.0
2019-01-02 10:00:00,46.75,46.92,46.7,46.83,55178.0,38.4778,38.6177,38.4366,38.5436,55178.0
2019-01-02 10:30:00,46.83,47.0,46.79,46.95,124540.0,38.5436,38.6835,38.5107,38.6424,124540.0
2019-01-02 11:00:00,46.96,47.11,46.93,46.96,143543.0,38.6506,38.7741,38.6259,38.6506,143543.0
2019-01-02 11:30:00,46.97,47.08,46.92,47.0,221805.0,38.6588,38.7494,38.6177,38.6835,221805.0
2019-01-02 12:00:00,46.97,47.03,46.93,47.0,62628.0,38.6588,38.7082,38.6259,38.6835,62628.0
2019-01-02 12:30:00,46.99,47.09,46.98,47.06,68425.0,38.6753,38.7576,38.6671,38.7329,68425.0
2019-01-02 13:00:00,47.07,47.13,47.06,47.11,79119.0,38.7411,38.7905,38.7329,38.7741,79119.0
2019-01-02 13:30:00,47.11,47.13,47.04,47.12,84664.0,38.7741,38.7905,38.7165,38.7823,84664.0
2019-01-02 14:00:00,47.12,47.12,46.98,47.06,60759.0,38.7823,38.7823,38.6671,38.7329,60759.0
2019-01-02 14:30:00,47.07,47.12,47.02,47.03,119837.0,38.7411,38.7823,38.7,38.7082,119837.0
2019-01-02 15:00:00,47.0,47.05,46.94,46.99,55702.0,38.6835,38.7247,38.6341,38.6753,55702.0
2019-01-02 15:30:00,46.96,47.14,46.91,47.11,85100.0,38.6506,38.7988,38.6095,38.7741,85100.0
2019-01-03 09:30:00,46.95,46.95,46.73,46.78,74220.0,38.6424,38.6424,38.4613,38.5025,74220.0
2019-01-03 10:00:00,46.78,46.78,46.6,46.61,69490.0,38.5025,38.5025,38.3543,38.3625,69490.0
2019-01-03 10:30:00,46.58,46.62,46.48,46.62,61248.0,38.3378,38.3708,38.2555,38.3708,61248.0
2019-01-03 11:00:00,46.62,46.76,46.59,46.7,88779.0,38.3708,38.486,38.3461,38.4366,88779.0
2019-01-03 11:30:00,46.69,46.9,46.67,46.83,176403.0,38.4284,38.6012,38.4119,38.5436,176403.0
2019-01-03 12:00:00,46.81,46.86,46.73,46.79,29370.0,38.5271,38.5683,38.4613,38.5107,29370.0
2019-01-03 12:30:00,46.78,46.87,46.73,46.85,27580.0,38.5025,38.5765,38.4613,38.5601,27580.0
2019-01-03 13:00:00,46.79,46.82,46.64,46.7,76170.0,38.5107,38.5354,38.3872,38.4366,76170.0
2019-01-03 13:30:00,46.7,46.77,46.65,46.65,43899.0,38.4366,38.4942,38.3955,38.3955,43899.0
2019-01-03 14:00:00,46.63,46.77,46.63,46.76,37612.0,38.379,38.4942,38.379,38.486,37612.0
2019-01-03 14:30:00,46.77,46.8,46.61,46.64,79400.0,38.4942,38.5189,38.3625,38.3872,79400.0
2019-01-03 15:00:00,46.62,46.7,46.6,46.65,73358.0,38.3708,38.4366,38.3543,38.3955,73358.0
2019-01-03 15:30:00,46.65,46.74,46.6,46.62,214767.0,38.3955,38.4695,38.3543,38.3708,214767.0
2019-01-04 09:30:00,47.36,47.5,47.32,47.49,87096.0,38.9798,39.0951,38.9469,39.0868,87096.0
2019-01-04 10:00:00,47.5,47.84,47.41,47.84,77131.0,39.0951,39.3749,39.021,39.3749,77131.0
2019-01-04 10:30:00,47.85,48.0,47.81,48.0,152743.0,39.3831,39.5066,39.3502,39.5066,152743.0
2019-01-04 11:00:00,48.01,48.09,47.88,47.93,188114.0,39.5148,39.5807,39.4078,39.449,188114.0
2019-01-04 11:30:00,47.91,48.08,47.87,48.05,37711.0,39.4325,39.5724,39.3996,39.5477,37711.0
2019-01-04 12:00:00,48.06,48.11,47.98,48.09,33779.0,39.556,39.5971,39.4901,39.5807,33779.0
2019-01-04 12:30:00,48.08,48.16,48.05,48.14,26160.0,39.5724,39.6383,39.5477,39.6218,26160.0
2019-01-04 13:00:00,48.14,48.21,48.13,48.17,41811.0,39.6218,39.6794,39.6136,39.6465,41811.0
2019-01-04 13:30:00,48.16,48.19,48.07,48.11,36297.0,39.6383,39.663,39.5642,39.5971,36297.0
2019-01-04 14:00:00,48.11,48.18,48.03,48.16,54199.0,39.5971,39.6547,39.5313,39.6383,54199.0
2019-01-04 14:30:00,48.18,48.19,48.05,48.05,41520.0,39.6547,39.663,39.5477,39.5477,41520.0
2019-01-04 15:00:00,48.07,48.15,48.06,48.09,63468.0,39.5642,39.63,39.556,39.5807,63468.0
2019-01-04 15:30:00,48.07,48.16,48.06,48.12,90968.0,39.5642,39.6383,39.556,39.6053,90968.0
2019-01-07 09:30:00,48.09,48.1,47.98,48.09,96913.0,39.5807,39.5889,39.4901,39.5807,96913.0
2019-01-07 10:00:00,48.06,48.15,47.97,48.05,38757.0,39.556,39.63,39.4819,39.5477,38757.0
2019-01-07 10:30:00,48.04,48.18,48.03,48.13,47724.0,39.5395,39.6547,39.5313,39.6136,47724.0
2019-01-07 11:00:00,48.13,48.19,48.1,48.12,41758.0,39.6136,39.663,39.5889,39.6053,41758.0
2019-01-07 11:30:00,48.16,48.33,48.12,48.32,177456.0,39.6383,39.7782,39.6053,39.77,177456.0
2019-01-07 12:00:00,48.33,48.35,48.27,48.34,22060.0,39.7782,39.7947,39.7288,39.7864,22060.0
2019-01-07 12:30:00,48.34,48.39,48.32,48.39,55898.0,39.7864,39.8276,39.77,39.8276,55898.0
2019-01-07 13:00:00,48.39,48.46,48.38,48.4,134573.0,39.8276,39.8852,39.8193,39.8358,134573.0
2019-01-07 13:30:00,48.4,48.42,48.3,48.3,52433.0,39.8358,39.8523,39.7535,39.7535,52433.0
2019-01-07 14:00:00,48.31,48.35,48.27,48.3,28400.0,39.7617,39.7947,39.7288,39.7535,28400.0
2019-01-07 14:30:00,48.31,48.32,48.23,48.26,109756.0,39.7617,39.77,39.6959,39.7206,109756.0
2019-01-07 15:00:00,48.27,48.36,48.27,48.33,74354.0,39.7288,39.8029,39.7288,39.7782,74354.0
2019-01-07 15:30:00,48.34,48.36,48.25,48.26,116155.0,39.7864,39.8029,39.7123,39.7206,116155.0
2019-01-08 09:30:00,48.66,48.7,48.57,48.58,71957.0,40.0498,40.0827,39.9757,39.984,71957.0
2019-01-08 10:00:00,48.61,48.64,48.48,48.54,30224.0,40.0086,40.0333,39.9016,39.951,30224.0
2019-01-08 10:30:00,48.54,48.55,48.38,48.45,44879.0,39.951,39.9593,39.8193,39.877,44879.0
2019-01-08 11:00:00,48.45,48.56,48.45,48.48,42451.0,39.877,39.9675,39.877,39.9016,42451.0
2019-01-08 11:30:00,48.47,48.49,48.4,48.48,50355.0,39.8934,39.9099,39.8358,39.9016,50355.0
2019-01-08 12:00:00,48.5,48.57,48.46,48.54,49014.0,39.9181,39.9757,39.8852,39.951,49014.0
2019-01-08 12:30:00,48.55,48.58,48.44,48.49,52062.0,39.9593,39.984,39.8687,39.9099,52062.0
2019-01-08 13:00:00,48.5,48.56,48.46,48.54,45137.0,39.9181,39.9675,39.8852,39.951,45137.0
2019-01-08 13:30:00,48.55,48.64,48.51,48.58,85661.0,39.9593,40.0333,39.9263,39.984,85661.0
2019-01-08 14:00:00,48.59,48.64,48.52,48.58,287853.0,39.9922,40.0333,39.9346,39.984,287853.0
2019-01-08 14:30:00,48.57,48.66,48.57,48.65,219948.0,39.9757,40.0498,39.9757,40.0416,219948.0
2019-01-08 15:00:00,48.64,48.65,48.58,48.64,46488.0,40.0333,40.0416,39.984,40.0333,46488.0
2019-01-08 15:30:00,48.64,48.68,48.61,48.62,103332.0,40.0333,40.0663,40.0086,40.0169,103332.0
2019-01-09 09:30:00,49.02,49.24,49.0,49.22,105339.0,40.3461,40.5272,40.3296,40.5107,105339.0
2019-01-09 10:00:00,49.22,49.27,49.19,49.19,27755.0,40.5107,40.5519,40.486,40.486,27755.0
2019-01-09 10:30:00,49.17,49.18,48.97,49.03,71600.0,40.4696,40.4778,40.3049,40.3543,71600.0
2019-01-09 11:00:00,49.02,49.17,49.02,49.16,37932.0,40.3461,40.4696,40.3461,40.4613,37932.0
2019-01-09 11:30:00,49.15,49.22,49.08,49.18,54294.0,40.4531,40.5107,40.3955,40.4778,54294.0
2019-01-09 12:00:00,49.18,49.21,49.15,49.2,20171.0,40.4778,40.5025,40.4531,40.4942,20171.0
2019-01-09 12:30:00,49.2,49.28,49.18,49.27,27362.0,40.4942,40.5601,40.4778,40.5519,27362.0
2019-01-09 13:00:00,49.28,49.3,49.22,49.28,156035.0,40.5601,40.5766,40.5107,40.5601,156035.0
2019-01-09 13:30:00,49.28,49.3,49.25,49.25,22499.0,40.5601,40.5766,40.5354,40.5354,22499.0
2019-01-09 14:00:00,49.28,49.38,49.2,49.23,170184.0,40.5601,40.6424,40.4942,40.5189,170184.0
2019-01-09 14:30:00,49.21,49.33,49.18,49.3,48387.0,40.5025,40.6012,40.4778,40.5766,48387.0
2019-01-09 15:00:00,49.29,49.31,49.25,49.26,80641.0,40.5683,40.5848,40.5354,40.5436,80641.0
2019-01-09 15:30:00,49.26,49.28,49.18,49.24,113951.0,40.5436,40.5601,40.4778,40.5272,113951.0
2019-01-10 09:30:00,48.96,49.06,48.96,49.04,117473.0,40.2967,40.379,40.2967,40.3626,117473.0
2019-01-10 10:00:00,49.03,49.15,49.03,49.14,122786.0,40.3543,40.4531,40.3543,40.4449,122786.0
2019-01-10 10:30:00,49.15,49.24,49.12,49.24,29305.0,40.4531,40.5272,40.4284,40.5272,29305.0
2019-01-10 11:00:00,49.24,49.28,49.18,49.18,109129.0,40.5272,40.5601,40.4778,40.4778,109129.0
2019-01-10 11:30:00,49.19,49.32,49.19,49.29,246065.0,40.486,40.593,40.486,40.5683,246065.0
2019-01-10 12:00:00,49.3,49.32,49.21,49.29,26612.0,40.5766,40.593,40.5025,40.5683,26612.0
2019-01-10 12:30:00,49.28,49.38,49.23,49.31,29483.0,40.5601,40.6424,40.5189,40.5848,29483.0
2019-01-10 13:00:00,49.29,49.3,49.11,49.15,44742.0,40.5683,40.5766,40.4202,40.4531,44742.0
2019-01-10 13:30:00,49.15,49.23,49.11,49.22,23145.0,40.4531,40.5189,40.4202,40.5107,23145.0
2019-01-10 14:00:00,49.22,49.38,49.22,49.34,128304.0,40.5107,40.6424,40.5107,40.6095,128304.0
2019-01-10 14:30:00,49.35,49.37,49.3,49.34,367591.0,40.6177,40.6342,40.5766,40.6095,367591.0
2019-01-10 15:00:00,49.34,49.39,49.31,49.38,93753.0,40.6095,40.6506,40.5848,40.6424,93753.0
2019-01-10 15:30:00,49.37,49.44,49.37,49.4,91931.0,40.6342,40.6918,40.6342,40.6589,91931.0
2019-01-11 09:30:00,49.08,49.12,48.96,49.03,156811.0,40.3955,40.4284,40.2967,40.3543,156811.0
2019-01-11 10:00:00,49.03,49.12,49.02,49.04,79834.0,40.3543,40.4284,40.3461,40.3626,79834.0
2019-01-11 10:30:00,49.02,49.18,49.02,49.18,114005.0,40.3461,40.4778,40.3461,40.4778,114005.0
2019-01-11 11:00:00,49.18,49.18,49.08,49.12,24974.0,40.4778,40.4778,40.3955,40.4284,24974.0
2019-01-11 11:30:00,49.12,49.18,49.11,49.16,59513.0,40.4284,40.4778,40.4202,40.4613,59513.0
2019-01-11 12:00:00,49.17,49.19,49.14,49.18,138620.0,40.4696,40.486,40.4449,40.4778,138620.0
2019-01-11 12:30:00,49.18,49.24,49.17,49.2,97551.0,40.4778,40.5272,40.4696,40.4942,97551.0
2019-01-11 13:00:00,49.2,49.21,49.08,49.11,34399.0,40.4942,40.5025,40.3955,40.4202,34399.0
2019-01-11 13:30:00,49.11,49.14,49.1,49.13,31602.0,40.4202,40.4449,40.4119,40.4366,31602.0
2019-01-11 14:00:00,49.11,49.15,49.09,49.12,91284.0,40.4202,40.4531,40.4037,40.4284,91284.0
2019-01-11 14:30:00,49.12,49.13,49.05,49.07,61214.0,40.4284,40.4366,40.3708,40.3872,61214.0
2019-01-11 15:00:00,49.07,49.1,49.04,49.05,39549.0,40.3872,40.4119,40.3626,40.3708,39549.0
2019-01-11 15:30:00,49.06,49.15,49.05,49.15,68953.0,40.379,40.4531,40.3708,40.4531,68953.0
2019-01-14 09:30:00,48.76,48.84,48.7,48.83,144567.0,40.1321,40.1979,40.0827,40.1897,144567.0
2019-01-14 10:00:00,48.81,48.94,48.81,48.89,44429.0,40.1733,40.2803,40.1733,40.2391,44429.0
2019-01-14 10:30:00,48.9,49.0,48.87,48.96,32188.0,40.2473,40.3296,40.2226,40.2967,32188.0
2019-01-14 11:00:00,48.93,48.97,48.84,48.88,60112.0,40.272,40.3049,40.1979,40.2309,60112.0
2019-01-14 11:30:00,48.89,48.97,48.89,48.91,107536.0,40.2391,40.3049,40.2391,40.2556,107536.0
2019-01-14 12:00:00,48.93,49.02,48.91,49.01,56801.0,40.272,40.3461,40.2556,40.3379,56801.0
2019-01-14 12:30:00,49.02,49.02,48.97,48.98,29373.0,40.3461,40.3461,40.3049,40.3132,29373.0
2019-01-14 13:00:00,48.97,49.03,48.95,48.99,97710.0,40.3049,40.3543,40.2885,40.3214,97710.0
2019-01-14 13:30:00,49.0,49.04,48.99,49.0,46563.0,40.3296,40.3626,40.3214,40.3296,46563.0
2019-01-14 14:00:00,48.98,49.01,48.92,48.93,44605.0,40.3132,40.3379,40.2638,40.272,44605.0
2019-01-14 14:30:00,48.93,48.99,48.92,48.98,66555.0,40.272,40.3214,40.2638,40.3132,66555.0
2019-01-14 15:00:00,48.98,48.98,48.93,48.94,63838.0,40.3132,40.3132,40.272,40.2803,63838.0
2019-01-14 15:30:00,48.93,48.95,48.84,48.9,217096.0,40.272,40.2885,40.1979,40.2473,217096.0
2019-01-15 09:30:00,49.06,49.19,49.06,49.18,71424.0,40.379,40.486,40.379,40.4778,71424.0
2019-01-15 10:00:00,49.19,49.29,49.06,49.11,227132.0,40.486,40.5683,40.379,40.4202,227132.0
2019-01-15 10:30:00,49.14,49.26,49.08,49.24,95790.0,40.4449,40.5436,40.3955,40.5272,95790.0
2019-01-15 11:00:00,49.25,49.25,49.08,49.09,47534.0,40.5354,40.5354,40.3955,40.4037,47534.0
2019-01-15 11:30:00,49.09,49.2,49.05,49.19,57235.0,40.4037,40.4942,40.3708,40.486,57235.0
2019-01-15 12:00:00,49.19,49.23,49.17,49.18,49114.0,40.486,40.5189,40.4696,40.4778,49114.0
2019-01-15 12:30:00,49.18,49.19,49.07,49.09,75394.0,40.4778,40.486,40.3872,40.4037,75394.0
2019-01-15 13:00:00,49.08,49.1,49.06,49.08,115595.0,40.3955,40.4119,40.379,40.3955,115595.0
2019-01-15 13:30:00,49.09,49.12,49.08,49.12,59321.0,40.4037,40.4284,40.3955,40.4284,59321.0
2019-01-15 14:00:00,49.13,49.14,49.04,49.04,40019.0,40.4366,40.4449,40.3626,40.3626,40019.0
2019-01-15 14:30:00,49.03,49.12,48.95,49.11,182211.0,40.3543,40.4284,40.2885,40.4202,182211.0
2019-01-15 15:00:00,49.12,49.2,49.11,49.15,123676.0,40.4284,40.4942,40.4202,40.4531,123676.0
2019-01-15 15:30:00,49.14,49.19,49.11,49.19,337269.0,40.4449,40.486,40.4202,40.486,337269.0
2019-01-16 09:30:00,49.31,49.45,49.28,49.42,72295.0,40.5848,40.7,40.5601,40.6753,72295.0
2019-01-16 10:00:00,49.44,49.47,49.4,49.4,45828.0,40.6918,40.7165,40.6589,40.6589,45828.0
2019-01-16 10:30:00,49.4,49.43,49.34,49.43,47530.0,40.6589,40.6835,40.6095,40.6835,47530.0
2019-01-16 11:00:00,49.41,49.46,49.35,49.43,25137.0,40.6671,40.7082,40.6177,40.6835,25137.0
2019-01-16 11:30:00,49.42,49.51,49.39,49.42,26121.0,40.6753,40.7494,40.6506,40.6753,26121.0
2019-01-16 12:00:00,49.42,49.48,49.42,49.43,352360.0,40.6753,40.7247,40.6753,40.6835,352360.0
2019-01-16 12:30:00,49.43,49.44,49.37,49.41,75600.0,40.6835,40.6918,40.6342,40.6671,75600.0
2019-01-16 13:00:00,49.4,49.43,49.38,49.43,67821.0,40.6589,40.6835,40.6424,40.6835,67821.0
2019-01-16 13:30:00,49.43,49.45,49.42,49.44,105647.0,40.6835,40.7,40.6753,40.6918,105647.0
2019-01-16 14:00:00,49.44,49.48,49.44,49.47,38622.0,40.6918,40.7247,40.6918,40.7165,38622.0
2019-01-16 14:30:00,49.47,49.51,49.44,49.45,58807.0,40.7165,40.7494,40.6918,40.7,58807.0
2019-01-16 15:00:00,49.45,49.5,49.45,49.49,28577.0,40.7,40.7412,40.7,40.7329,28577.0
2019-01-16 15:30:00,49.48,49.48,49.4,49.42,72530.0,40.7247,40.7247,40.6589,40.6753,72530.0
2019-01-17 09:30:00,49.15,49.29,49.1,49.26,62368.0,40.4531,40.5683,40.4119,40.5436,62368.0
2019-01-17 10:00:00,49.25,49.33,49.22,49.32,46609.0,40.5354,40.6012,40.5107,40.593,46609.0
2019-01-17 10:30:00,49.31,49.33,49.23,49.31,28095.0,40.5848,40.6012,40.5189,40.5848,28095.0
2019-01-17 11:00:00,49.31,49.37,49.3,49.33,50675.0,40.5848,40.6342,40.5766,40.6012,50675.0
2019-01-17 11:30:00,49.33,49.37,49.32,49.34,36830.0,40.6012,40.6342,40.593,40.6095,36830.0
2019-01-17 12:00:00,49.34,49.39,49.33,49.35,20484.0,40.6095,40.6506,40.6012,40.6177,20484.0
2019-01-17 12:30:00,49.35,49.36,49.3,49.32,23517.0,40.6177,40.6259,40.5766,40.593,23517.0
2019-01-17 13:00:00,49.33,49.42,49.33,49.4,31614.0,40.6012,40.6753,40.6012,40.6589,31614.0
2019-01-17 13:30:00,49.4,49.41,49.36,49.38,37053.0,40.6589,40.6671,40.6259,40.6424,37053.0
2019-01-17 14:00:00,49.39,49.4,49.37,49.38,61542.0,40.6506,40.6589,40.6342,40.6424,61542.0
2019-01-17 14:30:00,49.39,49.75,49.36,49.56,76237.0,40.6506,40.9469,40.6259,40.7905,76237.0
2019-01-17 15:00:00,49.55,49.57,49.48,49.57,49941.0,40.7823,40.7988,40.7247,40.7988,49941.0
2019-01-17 15:30:00,49.57,49.62,49.5,49.6,69519.0,40.7988,40.8399,40.7412,40.8235,69519.0
2019-01-18 09:30:00,49.98,50.0,49.88,49.92,56291.0,41.1362,41.1527,41.0539,41.0868,56291.0
2019-01-18 10:00:00,49.93,50.05,49.87,49.92,86081.0,41.0951,41.1938,41.0457,41.0868,86081.0
2019-01-18 10:30:00,49.96,50.07,49.94,50.06,67332.0,41.1198,41.2103,41.1033,41.2021,67332.0
2019-01-18 11:00:00,50.06,50.1,49.95,50.05,54594.0,41.2021,41.235,41.1115,41.1938,54594.0
2019-01-18 11:30:00,50.05,50.09,50.01,50.07,38809.0,41.1938,41.2268,41.1609,41.2103,38809.0
2019-01-18 12:00:00,50.09,50.13,50.04,50.1,29653.0,41.2268,41.2597,41.1856,41.235,29653.0
2019-01-18 12:30:00,50.1,50.12,50.06,50.09,42721.0,41.235,41.2515,41.2021,41.2268,42721.0
2019-01-18 13:00:00,50.09,50.11,50.05,50.06,126596.0,41.2268,41.2432,41.1938,41.2021,126596.0
2019-01-18 13:30:00,50.06,50.11,50.04,50.11,27083.0,41.2021,41.2432,41.1856,41.2432,27083.0
2019-01-18 14:00:00,50.11,50.11,50.07,50.07,50247.0,41.2432,41.2432,41.2103,41.2103,50247.0
2019-01-18 14:30:00,50.06,50.09,50.02,50.05,41366.0,41.2021,41.2268,41.1692,41.1938,41366.0
2019-01-18 15:00:00,50.05,50.06,50.02,50.05,34390.0,41.1938,41.2021,41.1692,41.1938,34390.0
2019-01-18 15:30:00,50.06,50.09,50.02,50.05,62153.0,41.2021,41.2268,41.1692,41.1938,62153.0
2019-01-22 09:30:00,49.53,49.56,49.43,49.49,138419.0,40.7659,40.7905,40.6835,40.7329,138419.0
2019-01-22 10:00:00,49.5,49.5,49.37,49.43,82493.0,40.7412,40.7412,40.6342,40.6835,82493.0
2019-01-22 10:30:00,49.45,49.52,49.44,49.46,36694.0,40.7,40.7576,40.6918,40.7082,36694.0
2019-01-22 11:00:00,49.44,49.54,49.43,49.52,122406.0,40.6918,40.7741,40.6835,40.7576,122406.0
2019-01-22 11:30:00,49.52,49.55,49.41,49.42,79848.0,40.7576,40.7823,40.6671,40.6753,79848.0
2019-01-22 12:00:00,49.42,49.48,49.39,49.43,61859.0,40.6753,40.7247,40.6506,40.6835,61859.0
2019-01-22 12:30:00,49.43,49.46,49.41,49.43,38846.0,40.6835,40.7082,40.6671,40.6835,38846.0
2019-01-22 13:00:00,49.42,49.42,49.25,49.31,72917.0,40.6753,40.6753,40.5354,40.5848,72917.0
2019-01-22 13:30:00,49.3,49.34,49.29,49.32,80491.0,40.5766,40.6095,40.5683,40.593,80491.0
2019-01-22 14:00:00,49.32,49.33,49.23,49.23,76936.0,40.593,40.6012,40.5189,40.5189,76936.0
2019-01-22 14:30:00,49.23,49.25,49.16,49.2,125697.0,40.5189,40.5354,40.4613,40.4942,125697.0
2019-01-22 15:00:00,49.19,49.24,49.13,49.23,107384.0,40.486,40.5272,40.4366,40.5189,107384.0
2019-01-22 15:30:00,49.24,49.33,49.16,49.26,440922.0,40.5272,40.6012,40.4613,40.5436,440922.0
2019-01-23 09:30:00,49.66,49.7,49.65,49.66,137759.0,40.8729,40.9058,40.8646,40.8729,137759.0
2019-01-23 10:00:00,49.64,49.71,49.57,49.58,31282.0,40.8564,40.914,40.7988,40.807,31282.0
2019-01-23 10:30:00,49.56,49.61,49.49,49.51,34724.0,40.7905,40.8317,40.7329,40.7494,34724.0
2019-01-23 11:00:00,49.52,49.59,49.45,49.49,57656.0,40.7576,40.8152,40.7,40.7329,57656.0
2019-01-23 11:30:00,49.48,49.52,49.33,49.33,28832.0,40.7247,40.7576,40.6012,40.6012,28832.0
2019-01-23 12:00:00,49.37,49.4,49.29,49.39,226566.0,40.6342,40.6589,40.5683,40.6506,226566.0
2019-01-23 12:30:00,49.38,49.48,49.38,49.47,41160.0,40.6424,40.7247,40.6424,40.7165,41160.0
2019-01-23 13:00:00,49.46,49.5,49.4,49.45,66316.0,40.7082,40.7412,40.6589,40.7,66316.0
2019-01-23 13:30:00,49.45,49.5,49.45,49.46,61782.0,40.7,40.7412,40.7,40.7082,61782.0
2019-01-23 14:00:00,49.48,49.53,49.45,49.51,50641.0,40.7247,40.7659,40.7,40.7494,50641.0
2019-01-23 14:30:00,49.5,49.52,49.42,49.48,34007.0,40.7412,40.7576,40.6753,40.7247,34007.0
2019-01-23 15:00:00,49.47,49.55,49.46,49.52,74498.0,40.7165,40.7823,40.7082,40.7576,74498.0
2019-01-23 15:30:00,49.54,49.56,49.49,49.55,62313.0,40.7741,40.7905,40.7329,40.7823,62313.0
2019-01-24 09:30:00,49.61,49.64,49.55,49.59,63047.0,40.8317,40.8564,40.7823,40.8152,63047.0
2019-01-24 10:00:00,49.6,49.76,49.6,49.74,51330.0,40.8235,40.9552,40.8235,40.9387,51330.0
2019-01-24 10:30:00,49.73,49.74,49.65,49.7,54556.0,40.9305,40.9387,40.8646,40.9058,54556.0
2019-01-24 11:00:00,49.69,49.73,49.65,49.71,39935.0,40.8975,40.9305,40.8646,40.914,39935.0
2019-01-24 11:30:00,49.71,49.82,49.68,49.74,35111.0,40.914,41.0045,40.8893,40.9387,35111.0
2019-01-24 12:00:00,49.75,49.75,49.65,49.66,32242.0,40.9469,40.9469,40.8646,40.8729,32242.0
2019-01-24 12:30:00,49.64,49.68,49.6,49.61,14526.0,40.8564,40.8893,40.8235,40.8317,14526.0
2019-01-24 13:00:00,49.61,49.62,49.54,49.58,26215.0,40.8317,40.8399,40.7741,40.807,26215.0
2019-01-24 13:30:00,49.59,49.66,49.57,49.65,56800.0,40.8152,40.8729,40.7988,40.8646,56800.0
2019-01-24 14:00:00,49.65,49.67,49.61,49.66,81594.0,40.8646,40.8811,40.8317,40.8729,81594.0
2019-01-24 14:30:00,49.64,49.7,49.64,49.69,33179.0,40.8564,40.9058,40.8564,40.8975,33179.0
2019-01-24 15:00:00,49.69,49.74,49.67,49.73,57666.0,40.8975,40.9387,40.8811,40.9305,57666.0
2019-01-24 15:30:00,49.72,49.74,49.7,49.73,66149.0,40.9222,40.9387,40.9058,40.9305,66149.0
2019-01-25 09:30:00,50.18,50.26,50.17,50.25,48888.0,41.3008,41.3667,41.2926,41.3585,48888.0
2019-01-25 10:00:00,50.26,50.36,50.25,50.33,71050.0,41.3667,41.449,41.3585,41.4243,71050.0
2019-01-25 10:30:00,50.33,50.39,50.3,50.35,74344.0,41.4243,41.4737,41.3996,41.4408,74344.0
2019-01-25 11:00:00,50.34,50.37,50.29,50.35,55128.0,41.4325,41.4572,41.3914,41.4408,55128.0
2019-01-25 11:30:00,50.34,50.35,50.3,50.34,60527.0,41.4325,41.4408,41.3996,41.4325,60527.0
2019-01-25 12:00:00,50.32,50.37,50.29,50.37,47757.0,41.4161,41.4572,41.3914,41.4572,47757.0
2019-01-25 12:30:00,50.37,50.37,50.25,50.3,26845.0,41.4572,41.4572,41.3585,41.3996,26845.0
2019-01-25 13:00:00,50.32,50.33,50.27,50.32,40116.0,41.4161,41.4243,41.3749,41.4161,40116.0
2019-01-25 13:30:00,50.32,50.33,50.27,50.31,17155.0,41.4161,41.4243,41.3749,41.4078,17155.0
2019-01-25 14:00:00,50.32,50.33,50.26,50.27,28172.0,41.4161,41.4243,41.3667,41.3749,28172.0
2019-01-25 14:30:00,50.28,50.32,50.26,50.3,48525.0,41.3831,41.4161,41.3667,41.3996,48525.0
2019-01-25 15:00:00,50.3,50.32,50.27,50.27,45237.0,41.3996,41.4161,41.3749,41.3749,45237.0
2019-01-25 15:30:00,50.27,50.3,50.23,50.29,69696.0,41.3749,41.3996,41.342,41.3914,69696.0
2019-01-28 09:30:00,49.84,49.87,49.76,49.82,116454.0,41.021,41.0457,40.9552,41.0045,116454.0
2019-01-28 10:00:00,49.79,49.91,49.77,49.9,68834.0,40.9798,41.0786,40.9634,41.0704,68834.0
2019-01-28 10:30:00,49.88,49.94,49.87,49.87,16786.0,41.0539,41.1033,41.0457,41.0457,16786.0
2019-01-28 11:00:00,49.87,49.97,49.85,49.92,39151.0,41.0457,41.128,41.0292,41.0868,39151.0
2019-01-28 11:30:00,49.93,49.94,49.79,49.79,32954.0,41.0951,41.1033,40.9798,40.9798,32954.0
2019-01-28 12:00:00,49.78,49.88,49.76,49.87,31279.0,40.9716,41.0539,40.9552,41.0457,31279.0
2019-01-28 12:30:00,49.88,49.9,49.85,49.85,40738.0,41.0539,41.0704,41.0292,41.0292,40738.0
2019-01-28 13:00:00,49.87,49.95,49.85,49.91,58984.0,41.0457,41.1115,41.0292,41.0786,58984.0
2019-01-28 13:30:00,49.92,49.97,49.92,49.96,83082.0,41.0868,41.128,41.0868,41.1198,83082.0
2019-01-28 14:00:00,49.96,49.98,49.9,49.91,81057.0,41.1198,41.1362,41.0704,41.0786,81057.0
2019-01-28 14:30:00,49.91,50.01,49.91,49.98,48109.0,41.0786,41.1609,41.0786,41.1362,48109.0
2019-01-28 15:00:00,49.98,49.99,49.94,49.97,81460.0,41.1362,41.1445,41.1033,41.128,81460.0
2019-01-28 15:30:00,49.97,50.0,49.96,50.0,102195.0,41.128,41.1527,41.1198,41.1527,102195.0
2019-01-29 09:30:00,50.24,50.26,50.17,50.26,76503.0,41.3502,41.3667,41.2926,41.3667,76503.0
2019-01-29 10:00:00,50.26,50.32,50.19,50.32,270261.0,41.3667,41.4161,41.3091,41.4161,270261.0
2019-01-29 10:30:00,50.33,50.33,50.1,50.12,57832.0,41.4243,41.4243,41.235,41.2515,57832.0
2019-01-29 11:00:00,50.1,50.17,50.1,50.13,23302.0,41.235,41.2926,41.235,41.2597,23302.0
2019-01-29 11:30:00,50.17,50.22,50.14,50.2,31992.0,41.2926,41.3338,41.2679,41.3173,31992.0
2019-01-29 12:00:00,50.18,50.22,50.15,50.2,17755.0,41.3008,41.3338,41.2761,41.3173,17755.0
2019-01-29 12:30:00,50.18,50.2,50.15,50.18,17073.0,41.3008,41.3173,41.2761,41.3008,17073.0
2019-01-29 13:00:00,50.17,50.2,50.16,50.2,32520.0,41.2926,41.3173,41.2844,41.3173,32520.0
2019-01-29 13:30:00,50.21,50.22,50.17,50.21,33380.0,41.3255,41.3338,41.2926,41.3255,33380.0
2019-01-29 14:00:00,50.21,50.24,50.19,50.21,92932.0,41.3255,41.3502,41.3091,41.3255,92932.0
2019-01-29 14:30:00,50.19,50.22,50.13,50.13,44231.0,41.3091,41.3338,41.2597,41.2597,44231.0
2019-01-29 15:00:00,50.13,50.2,50.12,50.19,80246.0,41.2597,41.3173,41.2515,41.3091,80246.0
2019-01-29 15:30:00,50.19,50.2,50.09,50.11,98125.0,41.3091,41.3173,41.2268,41.2432,98125.0
2019-01-30 09:30:00,50.38,50.38,50.24,50.25,65729.0,41.4655,41.4655,41.3502,41.3585,65729.0
2019-01-30 10:00:00,50.25,50.25,50.19,50.24,13364.0,41.3585,41.3585,41.3091,41.3502,13364.0
2019-01-30 10:30:00,50.24,50.3,50.23,50.29,17472.0,41.3502,41.3996,41.342,41.3914,17472.0
2019-01-30 11:00:00,50.31,50.34,50.28,50.3,37889.0,41.4078,41.4325,41.3831,41.3996,37889.0
2019-01-30 11:30:00,50.31,50.38,50.31,50.37,51625.0,41.4078,41.4655,41.4078,41.4572,51625.0
2019-01-30 12:00:00,50.37,50.39,50.35,50.36,27400.0,41.4572,41.4737,41.4408,41.449,27400.0
2019-01-30 12:30:00,50.36,50.36,50.32,50.35,15604.0,41.449,41.449,41.4161,41.4408,15604.0
2019-01-30 13:00:00,50.34,50.37,50.32,50.34,36908.0,41.4325,41.4572,41.4161,41.4325,36908.0
2019-01-30 13:30:00,50.34,50.36,50.3,50.3,25681.0,41.4325,41.449,41.3996,41.3996,25681.0
2019-01-30 14:00:00,50.31,50.81,50.3,50.72,66610.0,41.4078,41.8194,41.3996,41.7453,66610.0
2019-01-30 14:30:00,50.73,50.92,50.73,50.91,73271.0,41.7535,41.9099,41.7535,41.9017,73271.0
2019-01-30 15:00:00,50.91,50.92,50.76,50.8,98509.0,41.9017,41.9099,41.7782,41.8111,98509.0
2019-01-30 15:30:00,50.78,50.81,50.69,50.71,199332.0,41.7947,41.8194,41.7206,41.7371,199332.0
2019-01-31 09:30:00,50.7,50.73,50.63,50.7,91660.0,41.7288,41.7535,41.6712,41.7288,91660.0
2019-01-31 10:00:00,50.69,50.81,50.68,50.8,41224.0,41.7206,41.8194,41.7124,41.8111,41224.0
2019-01-31 10:30:00,50.82,50.88,50.75,50.76,39544.0,41.8276,41.877,41.77,41.7782,39544.0
2019-01-31 11:00:00,50.77,50.81,50.73,50.79,57652.0,41.7864,41.8194,41.7535,41.8029,57652.0
2019-01-31 11:30:00,50.78,50.93,50.78,50.93,47933.0,41.7947,41.9181,41.7947,41.9181,47933.0
2019-01-31 12:00:00,50.92,50.93,50.86,50.87,77375.0,41.9099,41.9181,41.8605,41.8687,77375.0
2019-01-31 12:30:00,50.87,50.88,50.81,50.84,43101.0,41.8687,41.877,41.8194,41.8441,43101.0
2019-01-31 13:00:00,50.85,50.89,50.82,50.83,33930.0,41.8523,41.8852,41.8276,41.8358,33930.0
2019-01-31 13:30:00,50.82,50.83,50.78,50.83,41761.0,41.8276,41.8358,41.7947,41.8358,41761.0
2019-01-31 14:00:00,50.83,50.84,50.78,50.8,54625.0,41.8358,41.8441,41.7947,41.8111,54625.0
2019-01-31 14:30:00,50.8,50.82,50.77,50.81,36233.0,41.8111,41.8276,41.7864,41.8194,36233.0
2019-01-31 15:00:00,50.78,50.79,50.73,50.74,103414.0,41.7947,41.8029,41.7535,41.7617,103414.0
2019-01-31 15:30:00,50.75,50.87,50.73,50.84,231725.0,41.77,41.8687,41.7535,41.8441,231725.0
2019-02-01 09:30:00,50.84,50.86,50.67,50.7,69933.0,41.8441,41.8605,41.7041,41.7288,69933.0
2019-02-01 10:00:00,50.68,50.81,50.64,50.76,42639.0,41.7124,41.8194,41.6794,41.7782,42639.0
2019-02-01 10:30:00,50.79,50.83,50.74,50.77,33391.0,41.8029,41.8358,41.7617,41.7864,33391.0
2019-02-01 11:00:00,50.76,50.87,50.73,50.85,129546.0,41.7782,41.8687,41.7535,41.8523,129546.0
2019-02-01 11:30:00,50.84,50.89,50.83,50.88,27745.0,41.8441,41.8852,41.8358,41.877,27745.0
2019-02-01 12:00:00,50.87,50.88,50.79,50.82,41384.0,41.8687,41.877,41.8029,41.8276,41384.0
2019-02-01 12:30:00,50.82,50.82,50.76,50.8,382347.0,41.8276,41.8276,41.7782,41.8111,382347.0
2019-02-01 13:00:00,50.79,50.81,50.74,50.78,56563.0,41.8029,41.8194,41.7617,41.7947,56563.0
2019-02-01 13:30:00,50.79,50.8,50.74,50.75,89079.0,41.8029,41.8111,41.7617,41.77,89079.0
2019-02-01 14:00:00,50.77,50.77,50.66,50.68,115668.0,41.7864,41.7864,41.6959,41.7124,115668.0
2019-02-01 14:30:00,50.68,50.72,50.66,50.68,115323.0,41.7124,41.7453,41.6959,41.7124,115323.0
2019-02-01 15:00:00,50.67,50.71,50.65,50.71,51298.0,41.7041,41.7371,41.6877,41.7371,51298.0
2019-02-01 15:30:00,50.72,50.77,50.71,50.77,95215.0,41.7453,41.7864,41.7371,41.7864,95215.0
2019-02-04 09:30:00,50.68,50.7,50.62,50.65,85653.0,41.7124,41.7288,41.663,41.6877,85653.0
2019-02-04 10:00:00,50.62,50.7,50.59,50.65,174954.0,41.663,41.7288,41.6383,41.6877,174954.0
2019-02-04 10:30:00,50.64,50.73,50.64,50.72,35065.0,41.6794,41.7535,41.6794,41.7453,35065.0
2019-02-04 11:00:00,50.71,50.78,50.71,50.77,46654.0,41.7371,41.7947,41.7371,41.7864,46654.0
2019-02-04 11:30:00,50.78,50.83,50.78,50.83,42055.0,41.7947,41.8358,41.7947,41.8358,42055.0
2019-02-04 12:00:00,50.84,50.85,50.82,50.83,78762.0,41.8441,41.8523,41.8276,41.8358,78762.0
2019-02-04 12:30:00,50.85,50.87,50.83,50.85,31662.0,41.8523,41.8687,41.8358,41.8523,31662.0
2019-02-04 13:00:00,50.84,50.88,50.84,50.86,112449.0,41.8441,41.877,41.8441,41.8605,112449.0
2019-02-04 13:30:00,50.86,50.87,50.84,50.87,26159.0,41.8605,41.8687,41.8441,41.8687,26159.0
2019-02-04 14:00:00,50.87,50.9,50.86,50.88,81759.0,41.8687,41.8934,41.8605,41.877,81759.0
2019-02-04 14:30:00,50.88,50.89,50.85,50.88,163983.0,41.877,41.8852,41.8523,41.877,163983.0
2019-02-04 15:00:00,50.87,50.89,50.85,50.87,46161.0,41.8687,41.8852,41.8523,41.8687,46161.0
2019-02-04 15:30:00,50.87,50.92,50.87,50.92,45465.0,41.8687,41.9099,41.8687,41.9099,45465.0
2019-02-05 09:30:00,51.21,51.25,51.19,51.22,128719.0,42.1486,42.1815,42.1321,42.1568,128719.0
2019-02-05 10:00:00,51.22,51.25,51.17,51.25,25700.0,42.1568,42.1815,42.1157,42.1815,25700.0
2019-02-05 10:30:00,51.26,51.34,51.26,51.34,59208.0,42.1897,42.2556,42.1897,42.2556,59208.0
2019-02-05 11:00:00,51.32,51.36,51.26,51.3,42602.0,42.2391,42.272,42.1897,42.2227,42602.0
2019-02-05 11:30:00,51.29,51.37,51.29,51.37,39208.0,42.2144,42.2803,42.2144,42.2803,39208.0
2019-02-05 12:00:00,51.37,51.37,51.28,51.31,115112.0,42.2803,42.2803,42.2062,42.2309,115112.0
2019-02-05 12:30:00,51.31,51.34,51.26,51.27,66415.0,42.2309,42.2556,42.1897,42.198,66415.0
2019-02-05 13:00:00,51.27,51.32,51.24,51.3,371374.0,42.198,42.2391,42.1733,42.2227,371374.0
2019-02-05 13:30:00,51.31,51.32,51.29,51.31,122275.0,42.2309,42.2391,42.2144,42.2309,122275.0
2019-02-05 14:00:00,51.31,51.38,51.31,51.35,315860.0,42.2309,42.2885,42.2309,42.2638,315860.0
2019-02-05 14:30:00,51.34,51.36,51.31,51.35,324137.0,42.2556,42.272,42.2309,42.2638,324137.0
2019-02-05 15:00:00,51.36,51.37,51.34,51.37,78656.0,42.272,42.2803,42.2556,42.2803,78656.0
2019-02-05 15:30:00,51.37,51.38,51.31,51.35,119455.0,42.2803,42.2885,42.2309,42.2638,119455.0
2019-02-06 09:30:00,51.24,51.26,51.19,51.23,67263.0,42.1733,42.1897,42.1321,42.165,67263.0
2019-02-06 10:00:00,51.23,51.23,51.1,51.13,259371.0,42.165,42.165,42.058,42.0827,259371.0
2019-02-06 10:30:00,51.13,51.21,51.12,51.18,128178.0,42.0827,42.1486,42.0745,42.1239,128178.0
2019-02-06 11:00:00,51.18,51.2,51.08,51.09,188105.0,42.1239,42.1404,42.0416,42.0498,188105.0
2019-02-06 11:30:00,51.11,51.14,51.06,51.08,76429.0,42.0663,42.091,42.0251,42.0416,76429.0
2019-02-06 12:00:00,51.07,51.1,51.04,51.08,55176.0,42.0334,42.058,42.0087,42.0416,55176.0
2019-02-06 12:30:00,51.08,51.1,51.07,51.09,35144.0,42.0416,42.058,42.0334,42.0498,35144.0
2019-02-06 13:00:00,51.08,51.09,51.01,51.03,30821.0,42.0416,42.0498,41.984,42.0004,30821.0
2019-02-06 13:30:00,51.02,51.05,51.0,51.01,45974.0,41.9922,42.0169,41.9757,41.984,45974.0
2019-02-06 14:00:00,51.01,51.01,50.95,50.97,76189.0,41.984,41.984,41.9346,41.9511,76189.0
2019-02-06 14:30:00,50.96,50.97,50.92,50.97,164865.0,41.9428,41.9511,41.9099,41.9511,164865.0
2019-02-06 15:00:00,50.97,50.99,50.95,50.98,92709.0,41.9511,41.9675,41.9346,41.9593,92709.0
2019-02-06 15:30:00,50.98,51.0,50.94,50.97,101838.0,41.9593,41.9757,41.9264,41.9511,101838.0
2019-02-07 09:30:00,50.59,50.6,50.47,50.54,102596.0,41.6383,41.6465,41.5395,41.5971,102596.0
2019-02-07 10:00:00,50.54,50.64,50.47,50.64,52385.0,41.5971,41.6794,41.5395,41.6794,52385.0
2019-02-07 10:30:00,50.63,50.68,50.44,50.44,51184.0,41.6712,41.7124,41.5148,41.5148,51184.0
2019-02-07 11:00:00,50.45,50.49,50.29,50.32,76887.0,41.5231,41.556,41.3914,41.4161,76887.0
2019-02-07 11:30:00,50.31,50.31,50.17,50.2,141563.0,41.4078,41.4078,41.2926,41.3173,141563.0
2019-02-07 12:00:00,50.22,50.3,50.16,50.28,114764.0,41.3338,41.3996,41.2844,41.3831,114764.0
2019-02-07 12:30:00,50.29,50.34,50.18,50.22,115616.0,41.3914,41.4325,41.3008,41.3338,115616.0
2019-02-07 13:00:00,50.21,50.37,50.21,50.34,47535.0,41.3255,41.4572,41.3255,41.4325,47535.0
2019-02-07 13:30:00,50.35,50.38,50.33,50.36,181503.0,41.4408,41.4655,41.4243,41.449,181503.0
2019-02-07 14:00:00,50.35,50.36,50.25,50.35,138195.0,41.4408,41.449,41.3585,41.4408,138195.0
2019-02-07 14:30:00,50.36,50.37,50.3,50.32,142064.0,41.449,41.4572,41.3996,41.4161,142064.0
2019-02-07 15:00:00,50.33,50.37,50.3,50.34,204550.0,41.4243,41.4572,41.3996,41.4325,204550.0
2019-02-07 15:30:00,50.34,50.4,50.3,50.37,89466.0,41.4325,41.4819,41.3996,41.4572,89466.0
2019-02-08 09:30:00,50.06,50.09,49.93,49.95,112037.0,41.2021,41.2268,41.0951,41.1115,112037.0
2019-02-08 10:00:00,49.94,50.0,49.89,49.91,53288.0,41.1033,41.1527,41.0622,41.0786,53288.0
2019-02-08 10:30:00,49.9,50.0,49.85,49.88,78409.0,41.0704,41.1527,41.0292,41.0539,78409.0
2019-02-08 11:00:00,49.85,49.89,49.81,49.89,68769.0,41.0292,41.0622,40.9963,41.0622,68769.0
2019-02-08 11:30:00,49.88,49.96,49.85,49.95,47071.0,41.0539,41.1198,41.0292,41.1115,47071.0
2019-02-08 12:00:00,49.96,49.97,49.91,49.96,19424.0,41.1198,41.128,41.0786,41.1198,19424.0
2019-02-08 12:30:00,49.97,50.05,49.97,50.01,28754.0,41.128,41.1938,41.128,41.1609,28754.0
2019-02-08 13:00:00,50.02,50.06,50.01,50.03,70301.0,41.1692,41.2021,41.1609,41.1774,70301.0
2019-02-08 13:30:00,50.02,50.07,50.01,50.06,44443.0,41.1692,41.2103,41.1609,41.2021,44443.0
2019-02-08 14:00:00,50.08,50.12,50.04,50.12,37718.0,41.2185,41.2515,41.1856,41.2515,37718.0
2019-02-08 14:30:00,50.12,50.15,50.09,50.09,34549.0,41.2515,41.2761,41.2268,41.2268,34549.0
2019-02-08 15:00:00,50.1,50.11,50.07,50.08,77714.0,41.235,41.2432,41.2103,41.2185,77714.0
2019-02-08 15:30:00,50.08,50.16,50.05,50.15,74956.0,41.2185,41.2844,41.1938,41.2761,74956.0
2019-02-11 09:30:00,50.21,50.22,50.11,50.13,172695.0,41.3255,41.3338,41.2432,41.2597,172695.0
2019-02-11 10:00:00,50.13,50.21,50.12,50.13,92909.0,41.2597,41.3255,41.2515,41.2597,92909.0
2019-02-11 10:30:00,50.13,50.16,50.07,50.08,94620.0,41.2597,41.2844,41.2103,41.2185,94620.0
2019-02-11 11:00:00,50.09,50.16,50.04,50.14,55690.0,41.2268,41.2844,41.1856,41.2679,55690.0
2019-02-11 11:30:00,50.14,50.15,50.07,50.09,69745.0,41.2679,41.2761,41.2103,41.2268,69745.0
2019-02-11 12:00:00,50.1,50.14,50.06,50.12,101744.0,41.235,41.2679,41.2021,41.2515,101744.0
2019-02-11 12:30:00,50.13,50.13,50.06,50.08,27028.0,41.2597,41.2597,41.2021,41.2185,27028.0
2019-02-11 13:00:00,50.07,50.1,50.04,50.05,32934.0,41.2103,41.235,41.1856,41.1938,32934.0
2019-02-11 13:30:00,50.05,50.06,50.0,50.02,57574.0,41.1938,41.2021,41.1527,41.1692,57574.0
2019-02-11 14:00:00,50.03,50.04,50.01,50.02,50133.0,41.1774,41.1856,41.1609,41.1692,50133.0
2019-02-11 14:30:00,50.03,50.04,49.98,50.01,42091.0,41.1774,41.1856,41.1362,41.1609,42091.0
2019-02-11 15:00:00,50.01,50.05,50.0,50.04,99268.0,41.1609,41.1938,41.1527,41.1856,99268.0
2019-02-11 15:30:00,50.04,50.06,50.01,50.06,154510.0,41.1856,41.2021,41.1609,41.2021,154510.0
2019-02-12 09:30:00,50.54,50.56,50.5,50.51,71316.0,41.5971,41.6136,41.5642,41.5724,71316.0
2019-02-12 10:00:00,50.52,50.55,50.46,50.47,78807.0,41.5807,41.6054,41.5313,41.5395,78807.0
2019-02-12 10:30:00,50.49,50.57,50.47,50.56,109318.0,41.556,41.6218,41.5395,41.6136,109318.0
2019-02-12 11:00:00,50.55,50.6,50.53,50.59,247378.0,41.6054,41.6465,41.5889,41.6383,247378.0
2019-02-12 11:30:00,50.57,50.58,50.53,50.55,72405.0,41.6218,41.6301,41.5889,41.6054,72405.0
2019-02-12 12:00:00,50.55,50.59,50.5,50.53,333989.0,41.6054,41.6383,41.5642,41.5889,333989.0
2019-02-12 12:30:00,50.54,50.57,50.52,50.55,91021.0,41.5971,41.6218,41.5807,41.6054,91021.0
2019-02-12 13:00:00,50.55,50.62,50.54,50.61,41990.0,41.6054,41.663,41.5971,41.6548,41990.0
2019-02-12 13:30:00,50.61,50.65,50.61,50.62,46135.0,41.6548,41.6877,41.6548,41.663,46135.0
2019-02-12 14:00:00,50.62,50.63,50.58,50.59,126940.0,41.663,41.6712,41.6301,41.6383,126940.0
2019-02-12 14:30:00,50.6,50.61,50.58,50.58,97441.0,41.6465,41.6548,41.6301,41.6301,97441.0
2019-02-12 15:00:00,50.58,50.61,50.57,50.61,71065.0,41.6301,41.6548,41.6218,41.6548,71065.0
2019-02-12 15:30:00,50.6,50.61,50.56,50.59,81004.0,41.6465,41.6548,41.6136,41.6383,81004.0
2019-02-13 09:30:00,50.74,50.81,50.73,50.77,146040.0,41.7617,41.8194,41.7535,41.7864,146040.0
2019-02-13 10:00:00,50.76,50.78,50.69,50.74,57791.0,41.7782,41.7947,41.7206,41.7617,57791.0
2019-02-13 10:30:00,50.73,50.8,50.68,50.7,39116.0,41.7535,41.8111,41.7124,41.7288,39116.0
2019-02-13 11:00:00,50.7,50.74,50.59,50.61,85057.0,41.7288,41.7617,41.6383,41.6548,85057.0
2019-02-13 11:30:00,50.62,50.63,50.54,50.63,132255.0,41.663,41.6712,41.5971,41.6712,132255.0
2019-02-13 12:00:00,50.63,50.64,50.57,50.59,29226.0,41.6712,41.6794,41.6218,41.6383,29226.0
2019-02-13 12:30:00,50.6,50.62,50.57,50.58,27870.0,41.6465,41.663,41.6218,41.6301,27870.0
2019-02-13 13:00:00,50.59,50.62,50.58,50.61,28418.0,41.6383,41.663,41.6301,41.6548,28418.0
2019-02-13 13:30:00,50.61,50.63,50.58,50.59,443587.0,41.6548,41.6712,41.6301,41.6383,443587.0
2019-02-13 14:00:00,50.59,50.59,50.53,50.54,74951.0,41.6383,41.6383,41.5889,41.5971,74951.0
2019-02-13 14:30:00,50.54,50.59,50.53,50.59,49238.0,41.5971,41.6383,41.5889,41.6383,49238.0
2019-02-13 15:00:00,50.58,50.59,50.56,50.58,52366.0,41.6301,41.6383,41.6136,41.6301,52366.0
2019-02-13 15:30:00,50.58,50.61,50.5,50.51,97011.0,41.6301,41.6548,41.5642,41.5724,97011.0
2019-02-14 09:30:00,50.45,50.46,50.35,50.44,72257.0,41.5231,41.5313,41.4408,41.5148,72257.0
2019-02-14 10:00:00,50.44,50.5,50.4,50.49,39218.0,41.5148,41.5642,41.4819,41.556,39218.0
2019-02-14 10:30:00,50.48,50.53,50.35,50.41,77319.0,41.5478,41.5889,41.4408,41.4901,77319.0
2019-02-14 11:00:00,50.47,50.47,50.37,50.39,34711.0,41.5395,41.5395,41.4572,41.4737,34711.0
2019-02-14 11:30:00,50.38,50.47,50.33,50.46,31921.0,41.4655,41.5395,41.4243,41.5313,31921.0
2019-02-14 12:00:00,50.46,50.63,50.45,50.61,25025.0,41.5313,41.6712,41.5231,41.6548,25025.0
2019-02-14 12:30:00,50.62,50.64,50.6,50.63,26244.0,41.663,41.6794,41.6465,41.6712,26244.0
2019-02-14 13:00:00,50.64,50.64,50.59,50.62,26668.0,41.6794,41.6794,41.6383,41.663,26668.0
2019-02-14 13:30:00,50.63,50.65,50.61,50.63,38159.0,41.6712,41.6877,41.6548,41.6712,38159.0
2019-02-14 14:00:00,50.62,50.69,50.6,50.66,76225.0,41.663,41.7206,41.6465,41.6959,76225.0
2019-02-14 14:30:00,50.67,50.71,50.64,50.67,52894.0,41.7041,41.7371,41.6794,41.7041,52894.0
2019-02-14 15:00:00,50.67,50.72,50.6,50.62,84415.0,41.7041,41.7453,41.6465,41.663,84415.0
2019-02-14 15:30:00,50.62,50.67,50.53,50.54,81608.0,41.663,41.7041,41.5889,41.5971,81608.0
2019-02-15 09:30:00,50.9,50.92,50.81,50.82,46364.0,41.8934,41.9099,41.8194,41.8276,46364.0
2019-02-15 10:00:00,50.83,50.9,50.8,50.87,65012.0,41.8358,41.8934,41.8111,41.8687,65012.0
2019-02-15 10:30:00,50.88,50.97,50.87,50.9,60641.0,41.877,41.9511,41.8687,41.8934,60641.0
2019-02-15 11:00:00,50.93,50.96,50.86,50.95,43682.0,41.9181,41.9428,41.8605,41.9346,43682.0
2019-02-15 11:30:00,50.95,50.95,50.88,50.93,46502.0,41.9346,41.9346,41.877,41.9181,46502.0
2019-02-15 12:00:00,50.93,50.96,50.89,50.94,27279.0,41.9181,41.9428,41.8852,41.9264,27279.0
2019-02-15 12:30:00,50.94,50.95,50.9,50.9,29999.0,41.9264,41.9346,41.8934,41.8934,29999.0
2019-02-15 13:00:00,50.91,50.92,50.89,50.91,181198.0,41.9017,41.9099,41.8852,41.9017,181198.0
2019-02-15 13:30:00,50.9,51.01,50.9,51.0,33533.0,41.8934,41.984,41.8934,41.9757,33533.0
2019-02-15 14:00:00,51.0,51.03,50.99,51.0,71168.0,41.9757,42.0004,41.9675,41.9757,71168.0
2019-02-15 14:30:00,51.01,51.03,51.0,51.02,40195.0,41.984,42.0004,41.9757,41.9922,40195.0
2019-02-15 15:00:00,51.01,51.03,50.98,51.0,67943.0,41.984,42.0004,41.9593,41.9757,67943.0
2019-02-15 15:30:00,51.01,51.06,51.0,51.04,95538.0,41.984,42.0251,41.9757,42.0087,95538.0
2019-02-19 09:30:00,50.97,51.1,50.93,51.1,143103.0,41.9511,42.058,41.9181,42.058,143103.0
2019-02-19 10:00:00,51.1,51.18,51.08,51.12,455110.0,42.058,42.1239,42.0416,42.0745,455110.0
2019-02-19 10:30:00,51.14,51.14,51.08,51.11,52561.0,42.091,42.091,42.0416,42.0663,52561.0
2019-02-19 11:00:00,51.13,51.18,51.12,51.16,36599.0,42.0827,42.1239,42.0745,42.1074,36599.0
2019-02-19 11:30:00,51.16,51.28,51.16,51.28,95036.0,42.1074,42.2062,42.1074,42.2062,95036.0
2019-02-19 12:00:00,51.27,51.33,51.25,51.32,64894.0,42.198,42.2474,42.1815,42.2391,64894.0
2019-02-19 12:30:00,51.32,51.35,51.31,51.34,35056.0,42.2391,42.2638,42.2309,42.2556,35056.0
2019-02-19 13:00:00,51.34,51.36,51.33,51.35,33514.0,42.2556,42.272,42.2474,42.2638,33514.0
2019-02-19 13:30:00,51.34,51.35,51.31,51.33,293348.0,42.2556,42.2638,42.2309,42.2474,293348.0
2019-02-19 14:00:00,51.33,51.37,51.33,51.37,56191.0,42.2474,42.2803,42.2474,42.2803,56191.0
2019-02-19 14:30:00,51.37,51.39,51.36,51.39,36843.0,42.2803,42.2967,42.272,42.2967,36843.0
2019-02-19 15:00:00,51.38,51.41,51.35,51.36,262196.0,42.2885,42.3132,42.2638,42.272,262196.0
2019-02-19 15:30:00,51.36,51.38,51.28,51.29,162390.0,42.272,42.2885,42.2062,42.2144,162390.0
2019-02-20 09:30:00,51.44,51.57,51.44,51.55,125518.0,42.3379,42.4449,42.3379,42.4284,125518.0
2019-02-20 10:00:00,51.54,51.65,51.53,51.65,132613.0,42.4202,42.5107,42.412,42.5107,132613.0
2019-02-20 10:30:00,51.65,51.68,51.59,51.6,192266.0,42.5107,42.5354,42.4613,42.4696,192266.0
2019-02-20 11:00:00,51.6,51.68,51.59,51.68,97611.0,42.4696,42.5354,42.4613,42.5354,97611.0
2019-02-20 11:30:00,51.69,51.75,51.66,51.74,54500.0,42.5437,42.593,42.519,42.5848,54500.0
2019-02-20 12:00:00,51.73,51.73,51.62,51.62,28150.0,42.5766,42.5766,42.486,42.486,28150.0
2019-02-20 12:30:00,51.62,51.65,51.61,51.62,56406.0,42.486,42.5107,42.4778,42.486,56406.0
2019-02-20 13:00:00,51.63,51.7,51.62,51.69,53188.0,42.4943,42.5519,42.486,42.5437,53188.0
2019-02-20 13:30:00,51.68,51.73,51.68,51.69,60488.0,42.5354,42.5766,42.5354,42.5437,60488.0
2019-02-20 14:00:00,51.69,51.74,51.48,51.56,60812.0,42.5437,42.5848,42.3708,42.4367,60812.0
2019-02-20 14:30:00,51.57,51.67,51.56,51.63,140883.0,42.4449,42.5272,42.4367,42.4943,140883.0
2019-02-20 15:00:00,51.6,51.65,51.6,51.62,142203.0,42.4696,42.5107,42.4696,42.486,142203.0
2019-02-20 15:30:00,51.61,51.62,51.54,51.54,208745.0,42.4778,42.486,42.4202,42.4202,208745.0
2019-02-21 09:30:00,51.48,51.51,51.38,51.45,82428.0,42.3708,42.3955,42.2885,42.3461,82428.0
2019-02-21 10:00:00,51.42,51.44,51.33,51.33,51195.0,42.3214,42.3379,42.2474,42.2474,51195.0
2019-02-21 10:30:00,51.33,51.39,51.31,51.36,36409.0,42.2474,42.2967,42.2309,42.272,36409.0
2019-02-21 11:00:00,51.38,51.4,51.34,51.35,46327.0,42.2885,42.305,42.2556,42.2638,46327.0
2019-02-21 11:30:00,51.35,51.45,51.34,51.43,149802.0,42.2638,42.3461,42.2556,42.3297,149802.0
2019-02-21 12:00:00,51.41,51.44,51.36,51.39,22085.0,42.3132,42.3379,42.272,42.2967,22085.0
2019-02-21 12:30:00,51.4,51.46,51.4,51.45,30877.0,42.305,42.3543,42.305,42.3461,30877.0
2019-02-21 13:00:00,51.46,51.46,51.4,51.41,35442.0,42.3543,42.3543,42.305,42.3132,35442.0
2019-02-21 13:30:00,51.41,51.44,51.4,51.44,35793.0,42.3132,42.3379,42.305,42.3379,35793.0
2019-02-21 14:00:00,51.44,51.44,51.33,51.37,62785.0,42.3379,42.3379,42.2474,42.2803,62785.0
2019-02-21 14:30:00,51.36,51.38,51.3,51.33,85407.0,42.272,42.2885,42.2227,42.2474,85407.0
2019-02-21 15:00:00,51.31,51.37,51.31,51.32,68204.0,42.2309,42.2803,42.2309,42.2391,68204.0
2019-02-21 15:30:00,51.32,51.42,51.28,51.42,167509.0,42.2391,42.3214,42.2062,42.3214,167509.0
2019-02-22 09:30:00,51.68,51.68,51.61,51.67,40579.0,42.5354,42.5354,42.4778,42.5272,40579.0
2019-02-22 10:00:00,51.67,51.72,51.67,51.69,36941.0,42.5272,42.5683,42.5272,42.5437,36941.0
2019-02-22 10:30:00,51.7,51.75,51.68,51.72,31643.0,42.5519,42.593,42.5354,42.5683,31643.0
2019-02-22 11:00:00,51.72,51.78,51.7,51.77,46274.0,42.5683,42.6177,42.5519,42.6095,46274.0
2019-02-22 11:30:00,51.77,51.77,51.73,51.76,109893.0,42.6095,42.6095,42.5766,42.6013,109893.0
2019-02-22 12:00:00,51.75,51.81,51.71,51.71,23378.0,42.593,42.6424,42.5601,42.5601,23378.0
2019-02-22 12:30:00,51.7,51.76,51.69,51.73,56216.0,42.5519,42.6013,42.5437,42.5766,56216.0
2019-02-22 13:00:00,51.74,51.74,51.7,51.72,50595.0,42.5848,42.5848,42.5519,42.5683,50595.0
2019-02-22 13:30:00,51.72,51.74,51.71,51.71,100975.0,42.5683,42.5848,42.5601,42.5601,100975.0
2019-02-22 14:00:00,51.71,51.74,51.68,51.68,61793.0,42.5601,42.5848,42.5354,42.5354,61793.0
2019-02-22 14:30:00,51.68,51.7,51.6,51.62,62917.0,42.5354,42.5519,42.4696,42.486,62917.0
2019-02-22 15:00:00,51.6,51.67,51.6,51.67,155995.0,42.4696,42.5272,42.4696,42.5272,155995.0
2019-02-22 15:30:00,51.66,51.69,51.63,51.69,105108.0,42.519,42.5437,42.4943,42.5437,105108.0
2019-02-25 09:30:00,52.01,52.09,51.98,51.98,63473.0,42.807,42.8729,42.7823,42.7823,63473.0
2019-02-25 10:00:00,51.99,52.06,51.97,52.02,51280.0,42.7906,42.8482,42.7741,42.8153,51280.0
2019-02-25 10:30:00,52.01,52.13,52.01,52.12,36492.0,42.807,42.9058,42.807,42.8976,36492.0
2019-02-25 11:00:00,52.11,52.12,52.04,52.05,36429.0,42.8893,42.8976,42.8317,42.84,36429.0
2019-02-25 11:30:00,52.04,52.09,52.02,52.03,38739.0,42.8317,42.8729,42.8153,42.8235,38739.0
2019-02-25 12:00:00,52.01,52.03,51.94,51.94,24249.0,42.807,42.8235,42.7494,42.7494,24249.0
2019-02-25 12:30:00,51.94,51.96,51.91,51.92,32871.0,42.7494,42.7659,42.7247,42.733,32871.0
2019-02-25 13:00:00,51.93,51.97,51.93,51.94,39086.0,42.7412,42.7741,42.7412,42.7494,39086.0
2019-02-25 13:30:00,51.94,51.97,51.91,51.97,20830.0,42.7494,42.7741,42.7247,42.7741,20830.0
2019-02-25 14:00:00,51.96,52.0,51.95,52.0,32347.0,42.7659,42.7988,42.7576,42.7988,32347.0
2019-02-25 14:30:00,52.01,52.01,51.97,51.98,103354.0,42.807,42.807,42.7741,42.7823,103354.0
2019-02-25 15:00:00,51.98,52.0,51.92,51.93,28278.0,42.7823,42.7988,42.733,42.7412,28278.0
2019-02-25 15:30:00,51.93,51.97,51.91,51.93,102724.0,42.7412,42.7741,42.7247,42.7412,102724.0
2019-02-26 09:30:00,51.95,52.0,51.91,51.99,49017.0,42.7576,42.7988,42.7247,42.7906,49017.0
2019-02-26 10:00:00,51.97,52.03,51.95,51.98,57134.0,42.7741,42.8235,42.7576,42.7823,57134.0
2019-02-26 10:30:00,51.98,52.06,51.98,52.0,48176.0,42.7823,42.8482,42.7823,42.7988,48176.0
2019-02-26 11:00:00,51.99,52.16,51.99,52.12,55974.0,42.7906,42.9305,42.7906,42.8976,55974.0
2019-02-26 11:30:00,52.13,52.15,52.07,52.08,43442.0,42.9058,42.9223,42.8564,42.8646,43442.0
2019-02-26 12:00:00,52.08,52.11,52.05,52.07,35288.0,42.8646,42.8893,42.84,42.8564,35288.0
2019-02-26 12:30:00,52.08,52.08,52.02,52.05,28526.0,42.8646,42.8646,42.8153,42.84,28526.0
2019-02-26 13:00:00,52.06,52.08,52.04,52.08,32643.0,42.8482,42.8646,42.8317,42.8646,32643.0
2019-02-26 13:30:00,52.07,52.09,52.04,52.09,77832.0,42.8564,42.8729,42.8317,42.8729,77832.0
2019-02-26 14:00:00,52.09,52.13,52.09,52.13,36902.0,42.8729,42.9058,42.8729,42.9058,36902.0
2019-02-26 14:30:00,52.13,52.22,52.13,52.2,47818.0,42.9058,42.9799,42.9058,42.9634,47818.0
2019-02-26 15:00:00,52.2,52.23,52.18,52.19,98021.0,42.9634,42.9881,42.9469,42.9552,98021.0
2019-02-26 15:30:00,52.19,52.21,52.11,52.12,60036.0,42.9552,42.9716,42.8893,42.8976,60036.0
2019-02-27 09:30:00,52.0,52.02,51.91,51.94,52228.0,42.7988,42.8153,42.7247,42.7494,52228.0
2019-02-27 10:00:00,51.93,51.94,51.77,51.79,49399.0,42.7412,42.7494,42.6095,42.626,49399.0
2019-02-27 10:30:00,51.8,51.91,51.76,51.85,21955.0,42.6342,42.7247,42.6013,42.6753,21955.0
2019-02-27 11:00:00,51.84,51.91,51.84,51.86,39719.0,42.6671,42.7247,42.6671,42.6836,39719.0
2019-02-27 11:30:00,51.86,51.94,51.83,51.93,18502.0,42.6836,42.7494,42.6589,42.7412,18502.0
2019-02-27 12:00:00,51.93,51.93,51.9,51.92,47117.0,42.7412,42.7412,42.7165,42.733,47117.0
2019-02-27 12:30:00,51.93,51.94,51.9,51.91,28127.0,42.7412,42.7494,42.7165,42.7247,28127.0
2019-02-27 13:00:00,51.92,51.97,51.91,51.95,44177.0,42.733,42.7741,42.7247,42.7576,44177.0
2019-02-27 13:30:00,51.95,51.96,51.92,51.94,44095.0,42.7576,42.7659,42.733,42.7494,44095.0
2019-02-27 14:00:00,51.94,51.95,51.91,51.94,31771.0,42.7494,42.7576,42.7247,42.7494,31771.0
2019-02-27 14:30:00,51.94,51.97,51.93,51.95,88935.0,42.7494,42.7741,42.7412,42.7576,88935.0
2019-02-27 15:00:00,51.96,51.96,51.88,51.89,31903.0,42.7659,42.7659,42.7,42.7083,31903.0
2019-02-27 15:30:00,51.89,51.92,51.86,51.87,75801.0,42.7083,42.733,42.6836,42.6918,75801.0
2019-02-28 09:30:00,51.79,51.79,51.7,51.76,42543.0,42.626,42.626,42.5519,42.6013,42543.0
2019-02-28 10:00:00,51.75,51.75,51.62,51.64,71813.0,42.593,42.593,42.486,42.5025,71813.0
2019-02-28 10:30:00,51.65,51.75,51.65,51.73,82849.0,42.5107,42.593,42.5107,42.5766,82849.0
2019-02-28 11:00:00,51.72,51.8,51.68,51.76,57516.0,42.5683,42.6342,42.5354,42.6013,57516.0
2019-02-28 11:30:00,51.74,51.77,51.71,51.72,41944.0,42.5848,42.6095,42.5601,42.5683,41944.0
2019-02-28 12:00:00,51.72,51.77,51.7,51.76,86397.0,42.5683,42.6095,42.5519,42.6013,86397.0
2019-02-28 12:30:00,51.75,51.77,51.72,51.77,130543.0,42.593,42.6095,42.5683,42.6095,130543.0
2019-02-28 13:00:00,51.77,51.78,51.74,51.76,30738.0,42.6095,42.6177,42.5848,42.6013,30738.0
2019-02-28 13:30:00,51.75,51.78,51.73,51.75,84073.0,42.593,42.6177,42.5766,42.593,84073.0
2019-02-28 14:00:00,51.75,51.75,51.7,51.74,122524.0,42.593,42.593,42.5519,42.5848,122524.0
2019-02-28 14:30:00,51.73,51.73,51.66,51.68,131197.0,42.5766,42.5766,42.519,42.5354,131197.0
2019-02-28 15:00:00,51.69,51.69,51.62,51.63,184266.0,42.5437,42.5437,42.486,42.4943,184266.0
2019-02-28 15:30:00,51.63,51.7,51.6,51.62,172875.0,42.4943,42.5519,42.4696,42.486,172875.0
2019-03-01 09:30:00,51.92,52.0,51.92,51.96,56621.0,42.733,42.7988,42.733,42.7659,56621.0
2019-03-01 10:00:00,51.95,52.0,51.85,51.88,66658.0,42.7576,42.7988,42.6753,42.7,66658.0
2019-03-01 10:30:00,51.86,51.88,51.81,51.87,39704.0,42.6836,42.7,42.6424,42.6918,39704.0
2019-03-01 11:00:00,51.87,51.87,51.72,51.75,70359.0,42.6918,42.6918,42.5683,42.593,70359.0
2019-03-01 11:30:00,51.75,51.79,51.69,51.74,43039.0,42.593,42.626,42.5437,42.5848,43039.0
2019-03-01 12:00:00,51.72,51.8,51.72,51.78,45180.0,42.5683,42.6342,42.5683,42.6177,45180.0
2019-03-01 12:30:00,51.77,51.79,51.75,51.78,28277.0,42.6095,42.626,42.593,42.6177,28277.0
2019-03-01 13:00:00,51.78,51.8,51.76,51.77,56684.0,42.6177,42.6342,42.6013,42.6095,56684.0
2019-03-01 13:30:00,51.76,51.79,51.75,51.76,56466.0,42.6013,42.626,42.593,42.6013,56466.0
2019-03-01 14:00:00,51.76,51.82,51.74,51.81,163873.0,42.6013,42.6506,42.5848,42.6424,163873.0
2019-03-01 14:30:00,51.81,51.82,51.77,51.79,61310.0,42.6424,42.6506,42.6095,42.626,61310.0
2019-03-01 15:00:00,51.79,51.8,51.76,51.77,76612.0,42.626,42.6342,42.6013,42.6095,76612.0
2019-03-01 15:30:00,51.78,51.84,51.76,51.84,183189.0,42.6177,42.6671,42.6013,42.6671,183189.0
2019-03-04 09:30:00,51.99,51.99,51.82,51.88,70771.0,42.7906,42.7906,42.6506,42.7,70771.0
2019-03-04 10:00:00,51.88,51.9,51.81,51.88,31519.0,42.7,42.7165,42.6424,42.7,31519.0
2019-03-04 10:30:00,51.89,51.89,51.79,51.79,46250.0,42.7083,42.7083,42.626,42.626,46250.0
2019-03-04 11:00:00,51.79,51.8,51.69,51.71,36012.0,42.626,42.6342,42.5437,42.5601,36012.0
2019-03-04 11:30:00,51.7,51.72,51.53,51.55,44416.0,42.5519,42.5683,42.412,42.4284,44416.0
2019-03-04 12:00:00,51.55,51.62,51.47,51.54,50986.0,42.4284,42.486,42.3626,42.4202,50986.0
2019-03-04 12:30:00,51.57,51.58,51.49,51.55,49052.0,42.4449,42.4531,42.379,42.4284,49052.0
2019-03-04 13:00:00,51.55,51.6,51.48,51.59,45671.0,42.4284,42.4696,42.3708,42.4613,45671.0
2019-03-04 13:30:00,51.59,51.67,51.58,51.66,66544.0,42.4613,42.5272,42.4531,42.519,66544.0
2019-03-04 14:00:00,51.67,51.7,51.63,51.69,58899.0,42.5272,42.5519,42.4943,42.5437,58899.0
2019-03-04 14:30:00,51.7,51.72,51.66,51.68,35556.0,42.5519,42.5683,42.519,42.5354,35556.0
2019-03-04 15:00:00,51.69,51.7,51.65,51.68,27233.0,42.5437,42.5519,42.5107,42.5354,27233.0
2019-03-04 15:30:00,51.66,51.74,51.66,51.74,59328.0,42.519,42.5848,42.519,42.5848,59328.0
2019-03-05 09:30:00,51.8,51.82,51.72,51.76,55207.0,42.6342,42.6506,42.5683,42.6013,55207.0
2019-03-05 10:00:00,51.77,51.81,51.7,51.7,64960.0,42.6095,42.6424,42.5519,42.5519,64960.0
2019-03-05 10:30:00,51.72,51.84,51.72,51.83,51879.0,42.5683,42.6671,42.5683,42.6589,51879.0
2019-03-05 11:00:00,51.84,51.92,51.81,51.89,58859.0,42.6671,42.733,42.6424,42.7083,58859.0
2019-03-05 11:30:00,51.88,51.93,51.85,51.88,46224.0,42.7,42.7412,42.6753,42.7,46224.0
2019-03-05 12:00:00,51.88,51.89,51.84,51.87,35608.0,42.7,42.7083,42.6671,42.6918,35608.0
2019-03-05 12:30:00,51.87,51.91,51.86,51.91,25768.0,42.6918,42.7247,42.6836,42.7247,25768.0
2019-03-05 13:00:00,51.91,51.95,51.9,51.91,34807.0,42.7247,42.7576,42.7165,42.7247,34807.0
2019-03-05 13:30:00,51.91,51.95,51.9,51.92,79596.0,42.7247,42.7576,42.7165,42.733,79596.0
2019-03-05 14:00:00,51.93,51.97,51.93,51.94,21767.0,42.7412,42.7741,42.7412,42.7494,21767.0
2019-03-05 14:30:00,51.95,51.95,51.92,51.95,105849.0,42.7576,42.7576,42.733,42.7576,105849.0
2019-03-05 15:00:00,51.95,51.95,51.91,51.92,20634.0,42.7576,42.7576,42.7247,42.733,20634.0
2019-03-05 15:30:00,51.92,51.95,51.87,51.87,80411.0,42.733,42.7576,42.6918,42.6918,80411.0
2019-03-06 09:30:00,51.94,51.94,51.8,51.84,47222.0,42.7494,42.7494,42.6342,42.6671,47222.0
2019-03-06 10:00:00,51.83,51.87,51.78,51.78,27459.0,42.6589,42.6918,42.6177,42.6177,27459.0
2019-03-06 10:30:00,51.78,51.83,51.74,51.8,47047.0,42.6177,42.6589,42.5848,42.6342,47047.0
2019-03-06 11:00:00,51.8,51.86,51.79,51.83,60053.0,42.6342,42.6836,42.626,42.6589,60053.0
2019-03-06 11:30:00,51.84,51.86,51.73,51.75,22501.0,42.6671,42.6836,42.5766,42.593,22501.0
2019-03-06 12:00:00,51.75,51.81,51.72,51.73,16142.0,42.593,42.6424,42.5683,42.5766,16142.0
2019-03-06 12:30:00,51.74,51.77,51.69,51.7,20665.0,42.5848,42.6095,42.5437,42.5519,20665.0
2019-03-06 13:00:00,51.7,51.71,51.66,51.67,34392.0,42.5519,42.5601,42.519,42.5272,34392.0
2019-03-06 13:30:00,51.7,51.75,51.68,51.75,26284.0,42.5519,42.593,42.5354,42.593,26284.0
2019-03-06 14:00:00,51.74,51.77,51.72,51.75,24282.0,42.5848,42.6095,42.5683,42.593,24282.0
2019-03-06 14:30:00,51.75,51.76,51.7,51.72,32854.0,42.593,42.6013,42.5519,42.5683,32854.0
2019-03-06 15:00:00,51.72,51.74,51.68,51.7,31278.0,42.5683,42.5848,42.5354,42.5519,31278.0
2019-03-06 15:30:00,51.71,51.76,51.68,51.69,42370.0,42.5601,42.6013,42.5354,42.5437,42370.0
2019-03-07 09:30:00,51.51,51.51,51.11,51.16,114141.0,42.3955,42.3955,42.0663,42.1074,114141.0
2019-03-07 10:00:00,51.16,51.19,51.04,51.12,46481.0,42.1074,42.1321,42.0087,42.0745,46481.0
2019-03-07 10:30:00,51.12,51.19,51.09,51.14,45869.0,42.0745,42.1321,42.0498,42.091,45869.0
2019-03-07 11:00:00,51.13,51.17,51.1,51.14,73005.0,42.0827,42.1157,42.058,42.091,73005.0
2019-03-07 11:30:00,51.16,51.22,51.15,51.16,37396.0,42.1074,42.1568,42.0992,42.1074,37396.0
2019-03-07 12:00:00,51.17,51.19,51.13,51.19,25099.0,42.1157,42.1321,42.0827,42.1321,25099.0
2019-03-07 12:30:00,51.17,51.24,51.13,51.23,46715.0,42.1157,42.1733,42.0827,42.165,46715.0
2019-03-07 13:00:00,51.21,51.22,51.15,51.16,95673.0,42.1486,42.1568,42.0992,42.1074,95673.0
2019-03-07 13:30:00,51.17,51.18,51.12,51.13,25317.0,42.1157,42.1239,42.0745,42.0827,25317.0
2019-03-07 14:00:00,51.14,51.15,51.07,51.09,42844.0,42.091,42.0992,42.0334,42.0498,42844.0
2019-03-07 14:30:00,51.09,51.1,50.94,50.96,80540.0,42.0498,42.058,41.9264,41.9428,80540.0
2019-03-07 15:00:00,50.96,51.03,50.94,50.97,137314.0,41.9428,42.0004,41.9264,41.9511,137314.0
2019-03-07 15:30:00,50.98,51.03,50.94,50.96,58844.0,41.9593,42.0004,41.9264,41.9428,58844.0
2019-03-08 09:30:00,50.6,50.67,50.57,50.61,88206.0,41.6465,41.7041,41.6218,41.6548,88206.0
2019-03-08 10:00:00,50.59,50.68,50.57,50.68,101386.0,41.6383,41.7124,41.6218,41.7124,101386.0
2019-03-08 10:30:00,50.68,50.79,50.61,50.7,49875.0,41.7124,41.8029,41.6548,41.7288,49875.0
2019-03-08 11:00:00,50.69,50.8,50.67,50.8,33581.0,41.7206,41.8111,41.7041,41.8111,33581.0
2019-03-08 11:30:00,50.78,50.8,50.69,50.7,73279.0,41.7947,41.8111,41.7206,41.7288,73279.0
2019-03-08 12:00:00,50.71,50.72,50.68,50.72,37545.0,41.7371,41.7453,41.7124,41.7453,37545.0
2019-03-08 12:30:00,50.71,50.72,50.65,50.68,51679.0,41.7371,41.7453,41.6877,41.7124,51679.0
2019-03-08 13:00:00,50.68,50.71,50.67,50.7,136535.0,41.7124,41.7371,41.7041,41.7288,136535.0
2019-03-08 13:30:00,50.7,50.73,50.68,50.72,105354.0,41.7288,41.7535,41.7124,41.7453,105354.0
2019-03-08 14:00:00,50.72,50.75,50.69,50.74,40260.0,41.7453,41.77,41.7206,41.7617,40260.0
2019-03-08 14:30:00,50.74,50.82,50.73,50.78,94040.0,41.7617,41.8276,41.7535,41.7947,94040.0
2019-03-08 15:00:00,50.8,50.83,50.74,50.75,50970.0,41.8111,41.8358,41.7617,41.77,50970.0
2019-03-08 15:30:00,50.76,50.86,50.74,50.86,113948.0,41.7782,41.8605,41.7617,41.8605,113948.0
2019-03-11 09:30:00,51.06,51.18,51.01,51.16,122217.0,42.0251,42.1239,41.984,42.1074,122217.0
2019-03-11 10:00:00,51.17,51.23,51.16,51.21,39251.0,42.1157,42.165,42.1074,42.1486,39251.0
2019-03-11 10:30:00,51.19,51.26,51.19,51.26,37221.0,42.1321,42.1897,42.1321,42.1897,37221.0
2019-03-11 11:00:00,51.26,51.3,51.25,51.3,66945.0,42.1897,42.2227,42.1815,42.2227,66945.0
2019-03-11 11:30:00,51.31,51.32,51.28,51.3,34373.0,42.2309,42.2391,42.2062,42.2227,34373.0
2019-03-11 12:00:00,51.3,51.34,51.28,51.31,70688.0,42.2227,42.2556,42.2062,42.2309,70688.0
2019-03-11 12:30:00,51.31,51.34,51.29,51.34,20557.0,42.2309,42.2556,42.2144,42.2556,20557.0
2019-03-11 13:00:00,51.34,51.38,51.33,51.37,19445.0,42.2556,42.2885,42.2474,42.2803,19445.0
2019-03-11 13:30:00,51.37,51.42,51.37,51.41,12236.0,42.2803,42.3214,42.2803,42.3132,12236.0
2019-03-11 14:00:00,51.41,51.42,51.39,51.41,18785.0,42.3132,42.3214,42.2967,42.3132,18785.0
2019-03-11 14:30:00,51.41,51.43,51.39,51.41,38661.0,42.3132,42.3297,42.2967,42.3132,38661.0
2019-03-11 15:00:00,51.41,51.45,51.39,51.42,34030.0,42.3132,42.3461,42.2967,42.3214,34030.0
2019-03-11 15:30:00,51.43,51.46,51.42,51.46,117238.0,42.3297,42.3543,42.3214,42.3543,117238.0
2019-03-12 09:30:00,51.49,51.57,51.49,51.54,83737.0,42.379,42.4449,42.379,42.4202,83737.0
2019-03-12 10:00:00,51.54,51.55,51.51,51.55,25448.0,42.4202,42.4284,42.3955,42.4284,25448.0
2019-03-12 10:30:00,51.56,51.58,51.53,51.55,78693.0,42.4367,42.4531,42.412,42.4284,78693.0
2019-03-12 11:00:00,51.55,51.55,51.45,51.5,33809.0,42.4284,42.4284,42.3461,42.3873,33809.0
2019-03-12 11:30:00,51.49,51.56,51.48,51.55,35207.0,42.379,42.4367,42.3708,42.4284,35207.0
2019-03-12 12:00:00,51.55,51.58,51.52,51.58,22916.0,42.4284,42.4531,42.4037,42.4531,22916.0
2019-03-12 12:30:00,51.55,51.57,51.52,51.54,27338.0,42.4284,42.4449,42.4037,42.4202,27338.0
2019-03-12 13:00:00,51.56,51.56,51.52,51.54,50635.0,42.4367,42.4367,42.4037,42.4202,50635.0
2019-03-12 13:30:00,51.54,51.56,51.51,51.55,47947.0,42.4202,42.4367,42.3955,42.4284,47947.0
2019-03-12 14:00:00,51.55,51.58,51.54,51.55,79069.0,42.4284,42.4531,42.4202,42.4284,79069.0
2019-03-12 14:30:00,51.55,51.57,51.54,51.55,22627.0,42.4284,42.4449,42.4202,42.4284,22627.0
2019-03-12 15:00:00,51.55,51.56,51.47,51.52,43182.0,42.4284,42.4367,42.3626,42.4037,43182.0
2019-03-12 15:30:00,51.52,51.57,51.48,51.54,63033.0,42.4037,42.4449,42.3708,42.4202,63033.0
2019-03-13 09:30:00,51.66,51.72,51.64,51.71,26576.0,42.519,42.5683,42.5025,42.5601,26576.0
2019-03-13 10:00:00,51.7,51.72,51.65,51.67,18744.0,42.5519,42.5683,42.5107,42.5272,18744.0
2019-03-13 10:30:00,51.68,51.72,51.67,51.69,97232.0,42.5354,42.5683,42.5272,42.5437,97232.0
2019-03-13 11:00:00,51.7,51.79,51.69,51.79,47741.0,42.5519,42.626,42.5437,42.626,47741.0
2019-03-13 11:30:00,51.8,51.81,51.76,51.78,50884.0,42.6342,42.6424,42.6013,42.6177,50884.0
2019-03-13 12:00:00,51.79,51.83,51.73,51.74,19418.0,42.626,42.6589,42.5766,42.5848,19418.0
2019-03-13 12:30:00,51.74,51.81,51.72,51.8,26508.0,42.5848,42.6424,42.5683,42.6342,26508.0
2019-03-13 13:00:00,51.81,51.83,51.8,51.82,52113.0,42.6424,42.6589,42.6342,42.6506,52113.0
2019-03-13 13:30:00,51.83,51.84,51.81,51.83,180073.0,42.6589,42.6671,42.6424,42.6589,180073.0
2019-03-13 14:00:00,51.84,51.89,51.83,51.88,46079.0,42.6671,42.7083,42.6589,42.7,46079.0
2019-03-13 14:30:00,51.86,51.88,51.76,51.85,109381.0,42.6836,42.7,42.6013,42.6753,109381.0
2019-03-13 15:00:00,51.84,51.87,51.81,51.83,88130.0,42.6671,42.6918,42.6424,42.6589,88130.0
2019-03-13 15:30:00,51.82,51.9,51.81,51.84,97444.0,42.6506,42.7165,42.6424,42.6671,97444.0
2019-03-14 09:30:00,51.78,51.83,51.75,51.79,115056.0,42.6177,42.6589,42.593,42.626,115056.0
2019-03-14 10:00:00,51.78,51.78,51.68,51.72,67054.0,42.6177,42.6177,42.5354,42.5683,67054.0
2019-03-14 10:30:00,51.72,51.75,51.69,51.72,66729.0,42.5683,42.593,42.5437,42.5683,66729.0
2019-03-14 11:00:00,51.72,51.79,51.69,51.73,85361.0,42.5683,42.626,42.5437,42.5766,85361.0
2019-03-14 11:30:00,51.73,51.83,51.7,51.82,114171.0,42.5766,42.6589,42.5519,42.6506,114171.0
2019-03-14 12:00:00,51.81,51.84,51.79,51.8,29915.0,42.6424,42.6671,42.626,42.6342,29915.0
2019-03-14 12:30:00,51.81,51.81,51.77,51.8,27167.0,42.6424,42.6424,42.6095,42.6342,27167.0
2019-03-14 13:00:00,51.8,51.81,51.77,51.79,105588.0,42.6342,42.6424,42.6095,42.626,105588.0
2019-03-14 13:30:00,51.79,51.8,51.73,51.75,33940.0,42.626,42.6342,42.5766,42.593,33940.0
2019-03-14 14:00:00,51.75,51.81,51.74,51.8,61378.0,42.593,42.6424,42.5848,42.6342,61378.0
2019-03-14 14:30:00,51.79,51.8,51.75,51.77,47172.0,42.626,42.6342,42.593,42.6095,47172.0
2019-03-14 15:00:00,51.76,51.79,51.75,51.77,35408.0,42.6013,42.626,42.593,42.6095,35408.0
2019-03-14 15:30:00,51.76,51.8,51.76,51.77,128396.0,42.6013,42.6342,42.6013,42.6095,128396.0
2019-03-15 09:30:00,52.13,52.24,52.06,52.19,136563.0,42.9058,42.9963,42.8482,42.9552,136563.0
2019-03-15 10:00:00,52.18,52.19,52.1,52.17,64042.0,42.9469,42.9552,42.8811,42.9387,64042.0
2019-03-15 10:30:00,52.2,52.2,52.14,52.17,44992.0,42.9634,42.9634,42.914,42.9387,44992.0
2019-03-15 11:00:00,52.16,52.25,52.16,52.25,45743.0,42.9305,43.0046,42.9305,43.0046,45743.0
2019-03-15 11:30:00,52.24,52.3,52.2,52.25,62132.0,42.9963,43.0457,42.9634,43.0046,62132.0
2019-03-15 12:00:00,52.23,52.31,52.23,52.29,35049.0,42.9881,43.0539,42.9881,43.0375,35049.0
2019-03-15 12:30:00,52.29,52.32,52.28,52.31,36916.0,43.0375,43.0622,43.0293,43.0539,36916.0
2019-03-15 13:00:00,52.32,52.33,52.3,52.31,36347.0,43.0622,43.0704,43.0457,43.0539,36347.0
2019-03-15 13:30:00,52.31,52.35,52.3,52.3,255594.0,43.0539,43.0869,43.0457,43.0457,255594.0
2019-03-15 14:00:00,52.31,52.31,52.26,52.27,74771.0,43.0539,43.0539,43.0128,43.021,74771.0
2019-03-15 14:30:00,52.28,52.29,52.26,52.29,57575.0,43.0293,43.0375,43.0128,43.0375,57575.0
2019-03-15 15:00:00,52.29,52.3,52.26,52.29,43966.0,43.0375,43.0457,43.0128,43.0375,43966.0
2019-03-15 15:30:00,52.28,52.31,52.24,52.3,89912.0,43.0293,43.0539,42.9963,43.0457,89912.0
2019-03-18 09:30:00,52.45,52.55,52.45,52.53,199047.0,43.1692,43.2515,43.1692,43.235,199047.0
2019-03-18 10:00:00,52.54,52.57,52.51,52.53,87183.0,43.2432,43.2679,43.2186,43.235,87183.0
2019-03-18 10:30:00,52.54,52.57,52.48,52.56,69082.0,43.2432,43.2679,43.1939,43.2597,69082.0
2019-03-18 11:00:00,52.56,52.56,52.46,52.49,59968.0,43.2597,43.2597,43.1774,43.2021,59968.0
2019-03-18 11:30:00,52.48,52.48,52.4,52.45,34325.0,43.1939,43.1939,43.128,43.1692,34325.0
2019-03-18 12:00:00,52.45,52.51,52.45,52.5,37033.0,43.1692,43.2186,43.1692,43.2103,37033.0
2019-03-18 12:30:00,52.51,52.55,52.48,52.52,41432.0,43.2186,43.2515,43.1939,43.2268,41432.0
2019-03-18 13:00:00,52.52,52.55,52.51,52.52,49067.0,43.2268,43.2515,43.2186,43.2268,49067.0
2019-03-18 13:30:00,52.52,52.56,52.51,52.55,100486.0,43.2268,43.2597,43.2186,43.2515,100486.0
2019-03-18 14:00:00,52.56,52.57,52.53,52.55,125949.0,43.2597,43.2679,43.235,43.2515,125949.0
2019-03-18 14:30:00,52.56,52.59,52.55,52.59,162885.0,43.2597,43.2844,43.2515,43.2844,162885.0
2019-03-18 15:00:00,52.59,52.6,52.57,52.57,164627.0,43.2844,43.2926,43.2679,43.2679,164627.0
2019-03-18 15:30:00,52.58,52.63,52.57,52.62,105140.0,43.2762,43.3173,43.2679,43.3091,105140.0
2019-03-19 09:30:00,52.86,52.9,52.79,52.81,53741.0,43.5066,43.5395,43.449,43.4655,53741.0
2019-03-19 10:00:00,52.8,52.85,52.79,52.8,53113.0,43.4572,43.4984,43.449,43.4572,53113.0
2019-03-19 10:30:00,52.79,52.82,52.74,52.74,69135.0,43.449,43.4737,43.4079,43.4079,69135.0
2019-03-19 11:00:00,52.76,52.82,52.74,52.79,74323.0,43.4243,43.4737,43.4079,43.449,74323.0
2019-03-19 11:30:00,52.78,52.87,52.77,52.85,125022.0,43.4408,43.5149,43.4325,43.4984,125022.0
2019-03-19 12:00:00,52.85,52.88,52.82,52.84,33911.0,43.4984,43.5231,43.4737,43.4902,33911.0
2019-03-19 12:30:00,52.83,52.85,52.64,52.76,231316.0,43.4819,43.4984,43.3256,43.4243,231316.0
2019-03-19 13:00:00,52.75,52.79,52.73,52.77,201311.0,43.4161,43.449,43.3996,43.4325,201311.0
2019-03-19 13:30:00,52.76,52.79,52.74,52.75,28968.0,43.4243,43.449,43.4079,43.4161,28968.0
2019-03-19 14:00:00,52.75,52.76,52.7,52.72,44057.0,43.4161,43.4243,43.3749,43.3914,44057.0
2019-03-19 14:30:00,52.74,52.76,52.7,52.7,38352.0,43.4079,43.4243,43.3749,43.3749,38352.0
2019-03-19 15:00:00,52.7,52.72,52.63,52.64,85119.0,43.3749,43.3914,43.3173,43.3256,85119.0
2019-03-19 15:30:00,52.63,52.68,52.57,52.68,123187.0,43.3173,43.3585,43.2679,43.3585,123187.0
2019-03-20 09:30:00,52.52,52.52,52.41,52.41,52859.0,43.2268,43.2268,43.1362,43.1362,52859.0
2019-03-20 10:00:00,52.41,52.45,52.37,52.42,51421.0,43.1362,43.1692,43.1033,43.1445,51421.0
2019-03-20 10:30:00,52.43,52.47,52.41,52.46,90807.0,43.1527,43.1856,43.1362,43.1774,90807.0
2019-03-20 11:00:00,52.46,52.51,52.46,52.48,50490.0,43.1774,43.2186,43.1774,43.1939,50490.0
2019-03-20 11:30:00,52.48,52.48,52.36,52.36,17635.0,43.1939,43.1939,43.0951,43.0951,17635.0
2019-03-20 12:00:00,52.37,52.41,52.36,52.39,14180.0,43.1033,43.1362,43.0951,43.1198,14180.0
2019-03-20 12:30:00,52.39,52.39,52.27,52.35,76838.0,43.1198,43.1198,43.021,43.0869,76838.0
2019-03-20 13:00:00,52.34,52.38,52.32,52.37,18983.0,43.0786,43.1116,43.0622,43.1033,18983.0
2019-03-20 13:30:00,52.36,52.43,52.36,52.42,34573.0,43.0951,43.1527,43.0951,43.1445,34573.0
2019-03-20 14:00:00,52.44,52.87,52.44,52.87,90780.0,43.1609,43.5149,43.1609,43.5149,90780.0
2019-03-20 14:30:00,52.87,52.98,52.82,52.94,84679.0,43.5149,43.6054,43.4737,43.5725,84679.0
2019-03-20 15:00:00,52.96,52.97,52.77,52.79,65124.0,43.5889,43.5972,43.4325,43.449,65124.0
2019-03-20 15:30:00,52.78,52.78,52.66,52.68,117435.0,43.4408,43.4408,43.342,43.3585,117435.0
2019-03-21 09:30:00,52.41,52.53,52.4,52.5,155894.0,43.1362,43.235,43.128,43.2103,155894.0
2019-03-21 10:00:00,52.5,52.53,52.43,52.51,51692.0,43.2103,43.235,43.1527,43.2186,51692.0
2019-03-21 10:30:00,52.5,52.53,52.45,52.53,48266.0,43.2103,43.235,43.1692,43.235,48266.0
2019-03-21 11:00:00,52.54,52.59,52.49,52.5,58287.0,43.2432,43.2844,43.2021,43.2103,58287.0
2019-03-21 11:30:00,52.51,52.58,52.44,52.57,45636.0,43.2186,43.2762,43.1609,43.2679,45636.0
2019-03-21 12:00:00,52.56,52.57,52.4,52.4,83610.0,43.2597,43.2679,43.128,43.128,83610.0
2019-03-21 12:30:00,52.42,52.45,52.38,52.44,41700.0,43.1445,43.1692,43.1116,43.1609,41700.0
2019-03-21 13:00:00,52.45,52.51,52.44,52.5,38327.0,43.1692,43.2186,43.1609,43.2103,38327.0
2019-03-21 13:30:00,52.5,52.54,52.49,52.53,51548.0,43.2103,43.2432,43.2021,43.235,51548.0
2019-03-21 14:00:00,52.54,52.63,52.52,52.63,51947.0,43.2432,43.3173,43.2268,43.3173,51947.0
2019-03-21 14:30:00,52.63,52.67,52.61,52.62,48986.0,43.3173,43.3502,43.3009,43.3091,48986.0
2019-03-21 15:00:00,52.62,52.68,52.6,52.63,68956.0,43.3091,43.3585,43.2926,43.3173,68956.0
2019-03-21 15:30:00,52.62,52.69,52.61,52.68,65610.0,43.3091,43.3667,43.3009,43.3585,65610.0
2019-03-22 09:30:00,52.11,52.16,51.92,51.94,111345.0,42.8893,42.9305,42.733,42.7494,111345.0
2019-03-22 10:00:00,51.92,52.03,51.91,51.91,77098.0,42.733,42.8235,42.7247,42.7247,77098.0
2019-03-22 10:30:00,51.93,51.97,51.76,51.76,106764.0,42.7412,42.7741,42.6013,42.6013,106764.0
2019-03-22 11:00:00,51.76,51.82,51.7,51.77,77175.0,42.6013,42.6506,42.5519,42.6095,77175.0
2019-03-22 11:30:00,51.75,51.77,51.62,51.62,50958.0,42.593,42.6095,42.486,42.486,50958.0
2019-03-22 12:00:00,51.64,51.72,51.64,51.67,47436.0,42.5025,42.5683,42.5025,42.5272,47436.0
2019-03-22 12:30:00,51.66,51.72,51.57,51.64,114587.0,42.519,42.5683,42.4449,42.5025,114587.0
2019-03-22 13:00:00,51.64,51.72,51.62,51.63,36963.0,42.5025,42.5683,42.486,42.4943,36963.0
2019-03-22 13:30:00,51.65,51.71,51.63,51.64,22879.0,42.5107,42.5601,42.4943,42.5025,22879.0
2019-03-22 14:00:00,51.64,51.76,51.63,51.75,44176.0,42.5025,42.6013,42.4943,42.593,44176.0
2019-03-22 14:30:00,51.75,51.8,51.7,51.78,53216.0,42.593,42.6342,42.5519,42.6177,53216.0
2019-03-22 15:00:00,51.78,51.8,51.67,51.67,77334.0,42.6177,42.6342,42.5272,42.5272,77334.0
2019-03-22 15:30:00,51.66,51.67,51.57,51.57,150666.0,42.519,42.5272,42.4449,42.4449,150666.0
2019-03-25 09:30:00,51.31,51.47,51.27,51.27,93628.0,42.3668,42.4989,42.3338,42.3338,93628.0
2019-03-25 10:00:00,51.29,51.34,51.24,51.33,87693.0,42.3503,42.3916,42.309,42.3833,87693.0
2019-03-25 10:30:00,51.32,51.47,51.32,51.45,54047.0,42.3751,42.4989,42.3751,42.4824,54047.0
2019-03-25 11:00:00,51.43,51.55,51.4,51.55,26020.0,42.4659,42.565,42.4411,42.565,26020.0
2019-03-25 11:30:00,51.54,51.54,51.41,51.42,61531.0,42.5567,42.5567,42.4494,42.4576,61531.0
2019-03-25 12:00:00,51.42,51.48,51.39,51.45,39116.0,42.4576,42.5072,42.4329,42.4824,39116.0
2019-03-25 12:30:00,51.45,51.45,51.34,51.43,46712.0,42.4824,42.4824,42.3916,42.4659,46712.0
2019-03-25 13:00:00,51.42,51.46,51.36,51.38,142862.0,42.4576,42.4907,42.4081,42.4246,142862.0
2019-03-25 13:30:00,51.38,51.42,51.35,51.35,56954.0,42.4246,42.4576,42.3998,42.3998,56954.0
2019-03-25 14:00:00,51.36,51.38,51.3,51.32,101997.0,42.4081,42.4246,42.3586,42.3751,101997.0
2019-03-25 14:30:00,51.33,51.39,51.32,51.39,46839.0,42.3833,42.4329,42.3751,42.4329,46839.0
2019-03-25 15:00:00,51.41,51.46,51.38,51.45,39303.0,42.4494,42.4907,42.4246,42.4824,39303.0
2019-03-25 15:30:00,51.45,51.48,51.42,51.48,130100.0,42.4824,42.5072,42.4576,42.5072,130100.0
2019-03-26 09:30:00,51.85,51.86,51.8,51.85,78796.0,42.8127,42.821,42.7714,42.8127,78796.0
2019-03-26 10:00:00,51.85,51.88,51.78,51.83,37236.0,42.8127,42.8375,42.7549,42.7962,37236.0
2019-03-26 10:30:00,51.8,51.88,51.74,51.86,46575.0,42.7714,42.8375,42.7219,42.821,46575.0
2019-03-26 11:00:00,51.85,51.87,51.75,51.77,40582.0,42.8127,42.8292,42.7301,42.7466,40582.0
2019-03-26 11:30:00,51.77,51.83,51.71,51.72,43851.0,42.7466,42.7962,42.6971,42.7054,43851.0
2019-03-26 12:00:00,51.73,51.76,51.69,51.72,41598.0,42.7136,42.7384,42.6806,42.7054,41598.0
2019-03-26 12:30:00,51.73,51.73,51.66,51.72,28823.0,42.7136,42.7136,42.6558,42.7054,28823.0
2019-03-26 13:00:00,51.72,51.76,51.69,51.7,23880.0,42.7054,42.7384,42.6806,42.6888,23880.0
2019-03-26 13:30:00,51.7,51.7,51.63,51.64,22888.0,42.6888,42.6888,42.631,42.6393,22888.0
2019-03-26 14:00:00,51.63,51.67,51.6,51.61,94215.0,42.631,42.6641,42.6063,42.6145,94215.0
2019-03-26 14:30:00,51.61,51.69,51.58,51.68,36310.0,42.6145,42.6806,42.5898,42.6723,36310.0
2019-03-26 15:00:00,51.68,51.72,51.64,51.65,55041.0,42.6723,42.7054,42.6393,42.6476,55041.0
2019-03-26 15:30:00,51.64,51.75,51.63,51.75,43559.0,42.6393,42.7301,42.631,42.7301,43559.0
2019-03-27 09:30:00,51.81,51.85,51.67,51.68,118465.0,42.7797,42.8127,42.6641,42.6723,118465.0
2019-03-27 10:00:00,51.67,51.76,51.64,51.73,81963.0,42.6641,42.7384,42.6393,42.7136,81963.0
2019-03-27 10:30:00,51.74,51.75,51.52,51.57,63275.0,42.7219,42.7301,42.5402,42.5815,63275.0
2019-03-27 11:00:00,51.57,51.59,51.46,51.46,56435.0,42.5815,42.598,42.4907,42.4907,56435.0
2019-03-27 11:30:00,51.46,51.47,51.35,51.36,167690.0,42.4907,42.4989,42.3998,42.4081,167690.0
2019-03-27 12:00:00,51.36,51.53,51.35,51.51,76988.0,42.4081,42.5485,42.3998,42.532,76988.0
2019-03-27 12:30:00,51.51,51.61,51.51,51.57,42048.0,42.532,42.6145,42.532,42.5815,42048.0
2019-03-27 13:00:00,51.57,51.66,51.54,51.65,60352.0,42.5815,42.6558,42.5567,42.6476,60352.0
2019-03-27 13:30:00,51.66,51.66,51.62,51.65,44644.0,42.6558,42.6558,42.6228,42.6476,44644.0
2019-03-27 14:00:00,51.65,51.68,51.59,51.62,121216.0,42.6476,42.6723,42.598,42.6228,121216.0
2019-03-27 14:30:00,51.62,51.65,51.57,51.59,34274.0,42.6228,42.6476,42.5815,42.598,34274.0
2019-03-27 15:00:00,51.59,51.61,51.54,51.61,41626.0,42.598,42.6145,42.5567,42.6145,41626.0
2019-03-27 15:30:00,51.62,51.65,51.57,51.6,83469.0,42.6228,42.6476,42.5815,42.6063,83469.0
2019-03-28 09:30:00,51.61,51.61,51.52,51.57,100320.0,42.6145,42.6145,42.5402,42.5815,100320.0
2019-03-28 10:00:00,51.58,51.64,51.57,51.6,50520.0,42.5898,42.6393,42.5815,42.6063,50520.0
2019-03-28 10:30:00,51.6,51.63,51.54,51.55,34713.0,42.6063,42.631,42.5567,42.565,34713.0
2019-03-28 11:00:00,51.55,51.56,51.42,51.42,34297.0,42.565,42.5732,42.4576,42.4576,34297.0
2019-03-28 11:30:00,51.43,51.53,51.43,51.47,51594.0,42.4659,42.5485,42.4659,42.4989,51594.0
2019-03-28 12:00:00,51.48,51.49,51.4,51.46,80441.0,42.5072,42.5154,42.4411,42.4907,80441.0
2019-03-28 12:30:00,51.45,51.53,51.42,51.51,39127.0,42.4824,42.5485,42.4576,42.532,39127.0
2019-03-28 13:00:00,51.52,51.59,51.51,51.57,22908.0,42.5402,42.598,42.532,42.5815,22908.0
2019-03-28 13:30:00,51.58,51.63,51.56,51.63,40567.0,42.5898,42.631,42.5732,42.631,40567.0
2019-03-28 14:00:00,51.63,51.64,51.59,51.62,55887.0,42.631,42.6393,42.598,42.6228,55887.0
2019-03-28 14:30:00,51.62,51.62,51.56,51.59,104921.0,42.6228,42.6228,42.5732,42.598,104921.0
2019-03-28 15:00:00,51.59,51.63,51.57,51.6,181629.0,42.598,42.631,42.5815,42.6063,181629.0
2019-03-28 15:30:00,51.61,51.63,51.58,51.61,68799.0,42.6145,42.631,42.5898,42.6145,68799.0
2019-03-29 09:30:00,51.97,51.97,51.85,51.92,102016.0,42.9118,42.9118,42.8127,42.8705,102016.0
2019-03-29 10:00:00,51.92,51.95,51.89,51.93,127328.0,42.8705,42.8953,42.8457,42.8788,127328.0
2019-03-29 10:30:00,51.93,51.93,51.68,51.74,60401.0,42.8788,42.8788,42.6723,42.7219,60401.0
2019-03-29 11:00:00,51.75,51.84,51.75,51.83,103377.0,42.7301,42.8044,42.7301,42.7962,103377.0
2019-03-29 11:30:00,51.83,51.87,51.82,51.83,72571.0,42.7962,42.8292,42.7879,42.7962,72571.0
2019-03-29 12:00:00,51.83,51.86,51.78,51.85,63060.0,42.7962,42.821,42.7549,42.8127,63060.0
2019-03-29 12:30:00,51.86,51.92,51.85,51.9,81329.0,42.821,42.8705,42.8127,42.854,81329.0
2019-03-29 13:00:00,51.9,51.9,51.84,51.87,53167.0,42.854,42.854,42.8044,42.8292,53167.0
2019-03-29 13:30:00,51.86,51.89,51.83,51.85,33402.0,42.821,42.8457,42.7962,42.8127,33402.0
2019-03-29 14:00:00,51.85,51.89,51.84,51.86,174901.0,42.8127,42.8457,42.8044,42.821,174901.0
2019-03-29 14:30:00,51.86,51.9,51.83,51.88,51386.0,42.821,42.854,42.7962,42.8375,51386.0
2019-03-29 15:00:00,51.87,51.9,51.8,51.8,119143.0,42.8292,42.854,42.7714,42.7714,119143.0
2019-03-29 15:30:00,51.81,51.9,51.8,51.9,170656.0,42.7797,42.854,42.7714,42.854,170656.0
2019-04-01 09:30:00,52.36,52.45,52.36,52.37,120540.0,43.2338,43.3081,43.2338,43.2421,120540.0
2019-04-01 10:00:00,52.37,52.43,52.34,52.41,66724.0,43.2421,43.2916,43.2173,43.2751,66724.0
2019-04-01 10:30:00,52.41,52.5,52.41,52.48,58756.0,43.2751,43.3494,43.2751,43.3329,58756.0
2019-04-01 11:00:00,52.48,52.5,52.46,52.47,72882.0,43.3329,43.3494,43.3164,43.3246,72882.0
2019-04-01 11:30:00,52.47,52.52,52.43,52.5,56930.0,43.3246,43.3659,43.2916,43.3494,56930.0
2019-04-01 12:00:00,52.5,52.51,52.46,52.49,57464.0,43.3494,43.3577,43.3164,43.3411,57464.0
2019-04-01 12:30:00,52.49,52.54,52.49,52.54,160310.0,43.3411,43.3824,43.3411,43.3824,160310.0
2019-04-01 13:00:00,52.54,52.55,52.49,52.52,114216.0,43.3824,43.3907,43.3411,43.3659,114216.0
2019-04-01 13:30:00,52.51,52.56,52.51,52.55,56611.0,43.3577,43.3989,43.3577,43.3907,56611.0
2019-04-01 14:00:00,52.56,52.58,52.55,52.55,92942.0,43.3989,43.4155,43.3907,43.3907,92942.0
2019-04-01 14:30:00,52.56,52.58,52.54,52.56,74583.0,43.3989,43.4155,43.3824,43.3989,74583.0
2019-04-01 15:00:00,52.55,52.57,52.52,52.56,228761.0,43.3907,43.4072,43.3659,43.3989,228761.0
2019-04-01 15:30:00,52.57,52.6,52.56,52.57,173433.0,43.4072,43.432,43.3989,43.4072,173433.0
2019-04-02 09:30:00,52.6,52.6,52.52,52.59,150494.0,43.432,43.432,43.3659,43.4237,150494.0
2019-04-02 10:00:00,52.59,52.59,52.51,52.54,131852.0,43.4237,43.4237,43.3577,43.3824,131852.0
2019-04-02 10:30:00,52.54,52.54,52.47,52.48,51529.0,43.3824,43.3824,43.3246,43.3329,51529.0
2019-04-02 11:00:00,52.48,52.48,52.39,52.46,154395.0,43.3329,43.3329,43.2586,43.3164,154395.0
2019-04-02 11:30:00,52.46,52.5,52.43,52.48,91866.0,43.3164,43.3494,43.2916,43.3329,91866.0
2019-04-02 12:00:00,52.48,52.5,52.43,52.45,335790.0,43.3329,43.3494,43.2916,43.3081,335790.0
2019-04-02 12:30:00,52.46,52.5,52.45,52.48,67783.0,43.3164,43.3494,43.3081,43.3329,67783.0
2019-04-02 13:00:00,52.48,52.57,52.47,52.54,126526.0,43.3329,43.4072,43.3246,43.3824,126526.0
2019-04-02 13:30:00,52.55,52.58,52.53,52.54,57434.0,43.3907,43.4155,43.3742,43.3824,57434.0
2019-04-02 14:00:00,52.54,52.58,52.53,52.57,172057.0,43.3824,43.4155,43.3742,43.4072,172057.0
2019-04-02 14:30:00,52.58,52.59,52.57,52.59,88135.0,43.4155,43.4237,43.4072,43.4237,88135.0
2019-04-02 15:00:00,52.6,52.6,52.58,52.59,40522.0,43.432,43.432,43.4155,43.4237,40522.0
2019-04-02 15:30:00,52.58,52.63,52.58,52.61,141465.0,43.4155,43.4567,43.4155,43.4402,141465.0
2019-04-03 09:30:00,52.93,53.01,52.93,52.97,152775.0,43.7045,43.7705,43.7045,43.7375,152775.0
2019-04-03 10:00:00,52.97,53.04,52.95,53.02,162731.0,43.7375,43.7953,43.721,43.7788,162731.0
2019-04-03 10:30:00,53.02,53.07,53.0,53.04,187446.0,43.7788,43.8201,43.7623,43.7953,187446.0
2019-04-03 11:00:00,53.04,53.09,53.03,53.04,91003.0,43.7953,43.8366,43.787,43.7953,91003.0
2019-04-03 11:30:00,53.05,53.15,53.04,53.14,54051.0,43.8035,43.8861,43.7953,43.8779,54051.0
2019-04-03 12:00:00,53.14,53.15,53.11,53.11,49718.0,43.8779,43.8861,43.8531,43.8531,49718.0
2019-04-03 12:30:00,53.12,53.12,53.07,53.09,48461.0,43.8613,43.8613,43.8201,43.8366,48461.0
2019-04-03 13:00:00,53.09,53.11,53.04,53.04,229667.0,43.8366,43.8531,43.7953,43.7953,229667.0
2019-04-03 13:30:00,53.05,53.06,52.96,52.97,194264.0,43.8035,43.8118,43.7292,43.7375,194264.0
2019-04-03 14:00:00,52.96,52.97,52.92,52.97,35685.0,43.7292,43.7375,43.6962,43.7375,35685.0
2019-04-03 14:30:00,52.96,52.97,52.92,52.95,93234.0,43.7292,43.7375,43.6962,43.721,93234.0
2019-04-03 15:00:00,52.93,52.95,52.86,52.94,184242.0,43.7045,43.721,43.6467,43.7127,184242.0
2019-04-03 15:30:00,52.93,52.97,52.92,52.96,96031.0,43.7045,43.7375,43.6962,43.7292,96031.0
2019-04-04 09:30:00,52.85,52.92,52.81,52.91,145640.0,43.6384,43.6962,43.6054,43.6879,145640.0
2019-04-04 10:00:00,52.92,52.94,52.87,52.87,97426.0,43.6962,43.7127,43.6549,43.6549,97426.0
2019-04-04 10:30:00,52.86,52.94,52.82,52.91,82463.0,43.6467,43.7127,43.6136,43.6879,82463.0
2019-04-04 11:00:00,52.91,52.94,52.84,52.9,71623.0,43.6879,43.7127,43.6301,43.6797,71623.0
2019-04-04 11:30:00,52.91,52.95,52.87,52.9,70549.0,43.6879,43.721,43.6549,43.6797,70549.0
2019-04-04 12:00:00,52.91,52.93,52.84,52.89,81660.0,43.6879,43.7045,43.6301,43.6714,81660.0
2019-04-04 12:30:00,52.88,52.92,52.86,52.91,51552.0,43.6632,43.6962,43.6467,43.6879,51552.0
2019-04-04 13:00:00,52.9,52.93,52.88,52.91,83405.0,43.6797,43.7045,43.6632,43.6879,83405.0
2019-04-04 13:30:00,52.92,52.95,52.91,52.93,91258.0,43.6962,43.721,43.6879,43.7045,91258.0
2019-04-04 14:00:00,52.93,52.97,52.92,52.95,55302.0,43.7045,43.7375,43.6962,43.721,55302.0
2019-04-04 14:30:00,52.94,52.98,52.94,52.98,54653.0,43.7127,43.7457,43.7127,43.7457,54653.0
2019-04-04 15:00:00,52.97,52.98,52.94,52.94,30996.0,43.7375,43.7457,43.7127,43.7127,30996.0
2019-04-04 15:30:00,52.95,52.99,52.94,52.95,120920.0,43.721,43.754,43.7127,43.721,120920.0
2019-04-05 09:30:00,52.99,53.03,52.94,53.02,232529.0,43.754,43.787,43.7127,43.7788,232529.0
2019-04-05 10:00:00,53.03,53.13,53.02,53.1,112822.0,43.787,43.8696,43.7788,43.8448,112822.0
2019-04-05 10:30:00,53.11,53.15,53.08,53.1,41636.0,43.8531,43.8861,43.8283,43.8448,41636.0
2019-04-05 11:00:00,53.1,53.12,53.06,53.09,44706.0,43.8448,43.8613,43.8118,43.8366,44706.0
2019-04-05 11:30:00,53.08,53.08,53.04,53.04,37371.0,43.8283,43.8283,43.7953,43.7953,37371.0
2019-04-05 12:00:00,53.03,53.07,53.03,53.06,82632.0,43.787,43.8201,43.787,43.8118,82632.0
2019-04-05 12:30:00,53.06,53.07,53.02,53.05,38177.0,43.8118,43.8201,43.7788,43.8035,38177.0
2019-04-05 13:00:00,53.05,53.06,53.03,53.06,41032.0,43.8035,43.8118,43.787,43.8118,41032.0
2019-04-05 13:30:00,53.05,53.1,53.05,53.09,181141.0,43.8035,43.8448,43.8035,43.8366,181141.0
2019-04-05 14:00:00,53.09,53.1,53.07,53.09,109248.0,43.8366,43.8448,43.8201,43.8366,109248.0
2019-04-05 14:30:00,53.09,53.1,53.08,53.1,40885.0,43.8366,43.8448,43.8283,43.8448,40885.0
2019-04-05 15:00:00,53.1,53.11,53.07,53.11,190214.0,43.8448,43.8531,43.8201,43.8531,190214.0
2019-04-05 15:30:00,53.11,53.15,53.1,53.15,247790.0,43.8531,43.8861,43.8448,43.8861,247790.0
2019-04-08 09:30:00,53.1,53.1,52.96,53.01,136215.0,43.8448,43.8448,43.7292,43.7705,136215.0
2019-04-08 10:00:00,53.0,53.09,52.98,53.07,61922.0,43.7623,43.8366,43.7457,43.8201,61922.0
2019-04-08 10:30:00,53.07,53.1,53.02,53.03,54733.0,43.8201,43.8448,43.7788,43.787,54733.0
2019-04-08 11:00:00,53.04,53.05,53.01,53.02,50066.0,43.7953,43.8035,43.7705,43.7788,50066.0
2019-04-08 11:30:00,53.03,53.08,53.03,53.03,65025.0,43.787,43.8283,43.787,43.787,65025.0
2019-04-08 12:00:00,53.04,53.07,53.0,53.07,49335.0,43.7953,43.8201,43.7623,43.8201,49335.0
2019-04-08 12:30:00,53.06,53.09,53.04,53.08,42737.0,43.8118,43.8366,43.7953,43.8283,42737.0
2019-04-08 13:00:00,53.07,53.11,53.07,53.1,49877.0,43.8201,43.8531,43.8201,43.8448,49877.0
2019-04-08 13:30:00,53.1,53.13,53.09,53.12,63543.0,43.8448,43.8696,43.8366,43.8613,63543.0
2019-04-08 14:00:00,53.12,53.14,53.11,53.12,46249.0,43.8613,43.8779,43.8531,43.8613,46249.0
2019-04-08 14:30:00,53.12,53.12,53.1,53.11,118075.0,43.8613,43.8613,43.8448,43.8531,118075.0
2019-04-08 15:00:00,53.11,53.13,53.1,53.11,144476.0,43.8531,43.8696,43.8448,43.8531,144476.0
2019-04-08 15:30:00,53.1,53.17,53.09,53.17,109824.0,43.8448,43.9026,43.8366,43.9026,109824.0
2019-04-09 09:30:00,53.05,53.05,52.92,52.98,134644.0,43.8035,43.8035,43.6962,43.7457,134644.0
2019-04-09 10:00:00,52.98,53.0,52.93,53.0,33860.0,43.7457,43.7623,43.7045,43.7623,33860.0
2019-04-09 10:30:00,53.01,53.03,52.93,52.99,59001.0,43.7705,43.787,43.7045,43.754,59001.0
2019-04-09 11:00:00,52.99,53.03,52.97,52.97,66941.0,43.754,43.787,43.7375,43.7375,66941.0
2019-04-09 11:30:00,52.97,52.98,52.92,52.96,58787.0,43.7375,43.7457,43.6962,43.7292,58787.0
2019-04-09 12:00:00,52.95,53.0,52.95,52.98,41241.0,43.721,43.7623,43.721,43.7457,41241.0
2019-04-09 12:30:00,52.98,52.99,52.94,52.94,37191.0,43.7457,43.754,43.7127,43.7127,37191.0
2019-04-09 13:00:00,52.94,52.95,52.9,52.9,36099.0,43.7127,43.721,43.6797,43.6797,36099.0
2019-04-09 13:30:00,52.89,52.91,52.88,52.91,36457.0,43.6714,43.6879,43.6632,43.6879,36457.0
2019-04-09 14:00:00,52.9,52.92,52.88,52.9,49325.0,43.6797,43.6962,43.6632,43.6797,49325.0
2019-04-09 14:30:00,52.9,52.93,52.89,52.91,64217.0,43.6797,43.7045,43.6714,43.6879,64217.0
2019-04-09 15:00:00,52.91,52.93,52.9,52.9,102278.0,43.6879,43.7045,43.6797,43.6797,102278.0
2019-04-09 15:30:00,52.9,52.95,52.89,52.94,148202.0,43.6797,43.721,43.6714,43.7127,148202.0
2019-04-10 09:30:00,53.06,53.08,52.96,53.02,93607.0,43.8118,43.8283,43.7292,43.7788,93607.0
2019-04-10 10:00:00,53.02,53.04,52.96,53.01,53860.0,43.7788,43.7953,43.7292,43.7705,53860.0
2019-04-10 10:30:00,53.01,53.05,52.99,53.03,19299.0,43.7705,43.8035,43.754,43.787,19299.0
2019-04-10 11:00:00,53.04,53.08,53.03,53.07,33129.0,43.7953,43.8283,43.787,43.8201,33129.0
2019-04-10 11:30:00,53.08,53.14,53.08,53.12,40978.0,43.8283,43.8779,43.8283,43.8613,40978.0
2019-04-10 12:00:00,53.12,53.14,53.1,53.13,45564.0,43.8613,43.8779,43.8448,43.8696,45564.0
2019-04-10 12:30:00,53.13,53.16,53.13,53.15,35609.0,43.8696,43.8944,43.8696,43.8861,35609.0
2019-04-10 13:00:00,53.15,53.17,53.13,53.16,33026.0,43.8861,43.9026,43.8696,43.8944,33026.0
2019-04-10 13:30:00,53.16,53.18,53.15,53.17,28302.0,43.8944,43.9109,43.8861,43.9026,28302.0
2019-04-10 14:00:00,53.17,53.17,53.08,53.1,56489.0,43.9026,43.9026,43.8283,43.8448,56489.0
2019-04-10 14:30:00,53.1,53.13,53.09,53.13,26189.0,43.8448,43.8696,43.8366,43.8696,26189.0
2019-04-10 15:00:00,53.13,53.18,53.12,53.15,65013.0,43.8696,43.9109,43.8613,43.8861,65013.0
2019-04-10 15:30:00,53.15,53.16,53.09,53.14,71897.0,43.8861,43.8944,43.8366,43.8779,71897.0
2019-04-11 09:30:00,53.06,53.06,52.97,52.99,75315.0,43.8118,43.8118,43.7375,43.754,75315.0
2019-04-11 10:00:00,53.0,53.05,52.98,53.04,63270.0,43.7623,43.8035,43.7457,43.7953,63270.0
2019-04-11 10:30:00,53.03,53.06,53.01,53.04,45219.0,43.787,43.8118,43.7705,43.7953,45219.0
2019-04-11 11:00:00,53.04,53.05,52.98,53.0,55373.0,43.7953,43.8035,43.7457,43.7623,55373.0
2019-04-11 11:30:00,53.0,53.0,52.88,52.93,40522.0,43.7623,43.7623,43.6632,43.7045,40522.0
2019-04-11 12:00:00,52.92,52.94,52.89,52.9,28430.0,43.6962,43.7127,43.6714,43.6797,28430.0
2019-04-11 12:30:00,52.9,52.94,52.89,52.93,27359.0,43.6797,43.7127,43.6714,43.7045,27359.0
2019-04-11 13:00:00,52.93,52.95,52.9,52.92,24538.0,43.7045,43.721,43.6797,43.6962,24538.0
2019-04-11 13:30:00,52.91,52.92,52.87,52.89,22127.0,43.6879,43.6962,43.6549,43.6714,22127.0
2019-04-11 14:00:00,52.89,52.9,52.85,52.85,39830.0,43.6714,43.6797,43.6384,43.6384,39830.0
2019-04-11 14:30:00,52.85,52.87,52.84,52.86,35698.0,43.6384,43.6549,43.6301,43.6467,35698.0
2019-04-11 15:00:00,52.86,52.91,52.86,52.91,33141.0,43.6467,43.6879,43.6467,43.6879,33141.0
2019-04-11 15:30:00,52.92,52.96,52.91,52.95,74075.0,43.6962,43.7292,43.6879,43.721,74075.0
2019-04-12 09:30:00,53.29,53.36,53.29,53.32,46712.0,44.0017,44.0595,44.0017,44.0265,46712.0
2019-04-12 10:00:00,53.33,53.35,53.29,53.33,54380.0,44.0347,44.0513,44.0017,44.0347,54380.0
2019-04-12 10:30:00,53.33,53.34,53.24,53.27,28235.0,44.0347,44.043,43.9604,43.9852,28235.0
2019-04-12 11:00:00,53.26,53.32,53.26,53.29,44464.0,43.9769,44.0265,43.9769,44.0017,44464.0
2019-04-12 11:30:00,53.28,53.3,53.24,53.27,26337.0,43.9935,44.01,43.9604,43.9852,26337.0
2019-04-12 12:00:00,53.27,53.31,53.24,53.3,99338.0,43.9852,44.0182,43.9604,44.01,99338.0
2019-04-12 12:30:00,53.29,53.3,53.24,53.28,123504.0,44.0017,44.01,43.9604,43.9935,123504.0
2019-04-12 13:00:00,53.28,53.3,53.27,53.29,103100.0,43.9935,44.01,43.9852,44.0017,103100.0
2019-04-12 13:30:00,53.3,53.3,53.28,53.29,56945.0,44.01,44.01,43.9935,44.0017,56945.0
2019-04-12 14:00:00,53.28,53.31,53.28,53.29,45168.0,43.9935,44.0182,43.9935,44.0017,45168.0
2019-04-12 14:30:00,53.29,53.29,53.23,53.23,53268.0,44.0017,44.0017,43.9522,43.9522,53268.0
2019-04-12 15:00:00,53.23,53.25,53.23,53.24,132418.0,43.9522,43.9687,43.9522,43.9604,132418.0
2019-04-12 15:30:00,53.25,53.32,53.23,53.32,91878.0,43.9687,44.0265,43.9522,44.0265,91878.0
2019-04-15 09:30:00,53.38,53.38,53.18,53.23,139284.0,44.076,44.076,43.9109,43.9522,139284.0
2019-04-15 10:00:00,53.24,53.29,53.23,53.23,57054.0,43.9604,44.0017,43.9522,43.9522,57054.0
2019-04-15 10:30:00,53.22,53.25,53.18,53.23,612513.0,43.9439,43.9687,43.9109,43.9522,612513.0
2019-04-15 11:00:00,53.23,53.26,53.21,53.25,111836.0,43.9522,43.9769,43.9357,43.9687,111836.0
2019-04-15 11:30:00,53.25,53.26,53.23,53.23,72592.0,43.9687,43.9769,43.9522,43.9522,72592.0
2019-04-15 12:00:00,53.24,53.25,53.2,53.22,27951.0,43.9604,43.9687,43.9274,43.9439,27951.0
2019-04-15 12:30:00,53.22,53.25,53.22,53.25,46889.0,43.9439,43.9687,43.9439,43.9687,46889.0
2019-04-15 13:00:00,53.25,53.27,53.24,53.26,31371.0,43.9687,43.9852,43.9604,43.9769,31371.0
2019-04-15 13:30:00,53.27,53.28,53.25,53.27,94789.0,43.9852,43.9935,43.9687,43.9852,94789.0
2019-04-15 14:00:00,53.27,53.27,53.25,53.27,51036.0,43.9852,43.9852,43.9687,43.9852,51036.0
2019-04-15 14:30:00,53.27,53.28,53.25,53.27,34822.0,43.9852,43.9935,43.9687,43.9852,34822.0
2019-04-15 15:00:00,53.27,53.27,53.25,53.26,108647.0,43.9852,43.9852,43.9687,43.9769,108647.0
2019-04-15 15:30:00,53.25,53.29,53.25,53.29,79344.0,43.9687,44.0017,43.9687,44.0017,79344.0
2019-04-16 09:30:00,53.53,53.53,53.46,53.48,70383.0,44.1999,44.1999,44.1421,44.1586,70383.0
2019-04-16 10:00:00,53.5,53.53,53.45,53.52,79855.0,44.1751,44.1999,44.1338,44.1916,79855.0
2019-04-16 10:30:00,53.51,53.53,53.47,53.48,46334.0,44.1834,44.1999,44.1503,44.1586,46334.0
2019-04-16 11:00:00,53.48,53.54,53.47,53.51,53973.0,44.1586,44.2081,44.1503,44.1834,53973.0
2019-04-16 11:30:00,53.5,53.51,53.43,53.49,94670.0,44.1751,44.1834,44.1173,44.1668,94670.0
2019-04-16 12:00:00,53.5,53.5,53.47,53.49,20755.0,44.1751,44.1751,44.1503,44.1668,20755.0
2019-04-16 12:30:00,53.49,53.52,53.47,53.51,28531.0,44.1668,44.1916,44.1503,44.1834,28531.0
2019-04-16 13:00:00,53.51,53.52,53.5,53.51,43553.0,44.1834,44.1916,44.1751,44.1834,43553.0
2019-04-16 13:30:00,53.52,53.52,53.48,53.5,50195.0,44.1916,44.1916,44.1586,44.1751,50195.0
2019-04-16 14:00:00,53.5,53.5,53.47,53.5,48228.0,44.1751,44.1751,44.1503,44.1751,48228.0
2019-04-16 14:30:00,53.5,53.53,53.5,53.52,171910.0,44.1751,44.1999,44.1751,44.1916,171910.0
2019-04-16 15:00:00,53.51,53.53,53.51,53.52,71566.0,44.1834,44.1999,44.1834,44.1916,71566.0
2019-04-16 15:30:00,53.52,53.52,53.44,53.45,145855.0,44.1916,44.1916,44.1256,44.1338,145855.0
2019-04-17 09:30:00,53.73,53.73,53.59,53.61,86631.0,44.365,44.365,44.2494,44.2659,86631.0
2019-04-17 10:00:00,53.61,53.62,53.52,53.61,63841.0,44.2659,44.2742,44.1916,44.2659,63841.0
2019-04-17 10:30:00,53.61,53.64,53.59,53.59,20697.0,44.2659,44.2907,44.2494,44.2494,20697.0
2019-04-17 11:00:00,53.59,53.61,53.53,53.53,32651.0,44.2494,44.2659,44.1999,44.1999,32651.0
2019-04-17 11:30:00,53.52,53.55,53.47,53.5,50775.0,44.1916,44.2164,44.1503,44.1751,50775.0
2019-04-17 12:00:00,53.48,53.52,53.45,53.52,96762.0,44.1586,44.1916,44.1338,44.1916,96762.0
2019-04-17 12:30:00,53.52,53.56,53.51,53.54,42326.0,44.1916,44.2246,44.1834,44.2081,42326.0
2019-04-17 13:00:00,53.54,53.59,53.54,53.55,25595.0,44.2081,44.2494,44.2081,44.2164,25595.0
2019-04-17 13:30:00,53.56,53.6,53.55,53.56,24103.0,44.2246,44.2577,44.2164,44.2246,24103.0
2019-04-17 14:00:00,53.56,53.57,53.5,53.51,70985.0,44.2246,44.2329,44.1751,44.1834,70985.0
2019-04-17 14:30:00,53.51,53.57,53.51,53.57,63629.0,44.1834,44.2329,44.1834,44.2329,63629.0
2019-04-17 15:00:00,53.56,53.59,53.56,53.57,48610.0,44.2246,44.2494,44.2246,44.2329,48610.0
2019-04-17 15:30:00,53.58,53.58,53.54,53.55,205356.0,44.2412,44.2412,44.2081,44.2164,205356.0
2019-04-18 09:30:00,53.53,53.57,53.47,53.48,60998.0,44.1999,44.2329,44.1503,44.1586,60998.0
2019-04-18 10:00:00,53.48,53.48,53.38,53.41,57948.0,44.1586,44.1586,44.076,44.1008,57948.0
2019-04-18 10:30:00,53.4,53.46,53.36,53.46,32971.0,44.0925,44.1421,44.0595,44.1421,32971.0
2019-04-18 11:00:00,53.46,53.49,53.44,53.46,40937.0,44.1421,44.1668,44.1256,44.1421,40937.0
2019-04-18 11:30:00,53.46,53.53,53.46,53.51,84960.0,44.1421,44.1999,44.1421,44.1834,84960.0
2019-04-18 12:00:00,53.52,53.52,53.49,53.51,41363.0,44.1916,44.1916,44.1668,44.1834,41363.0
2019-04-18 12:30:00,53.51,53.54,53.5,53.51,17547.0,44.1834,44.2081,44.1751,44.1834,17547.0
2019-04-18 13:00:00,53.5,53.53,53.49,53.53,20179.0,44.1751,44.1999,44.1668,44.1999,20179.0
2019-04-18 13:30:00,53.53,53.57,53.52,53.55,55877.0,44.1999,44.2329,44.1916,44.2164,55877.0
2019-04-18 14:00:00,53.55,53.57,53.54,53.56,42251.0,44.2164,44.2329,44.2081,44.2246,42251.0
2019-04-18 14:30:00,53.55,53.58,53.54,53.55,83250.0,44.2164,44.2412,44.2081,44.2164,83250.0
2019-04-18 15:00:00,53.54,53.55,53.53,53.55,46474.0,44.2081,44.2164,44.1999,44.2164,46474.0
2019-04-18 15:30:00,53.54,53.55,53.5,53.52,75423.0,44.2081,44.2164,44.1751,44.1916,75423.0
2019-04-22 09:30:00,53.37,53.41,53.31,53.4,189367.0,44.0678,44.1008,44.0182,44.0925,189367.0
2019-04-22 10:00:00,53.4,53.42,53.36,53.39,79564.0,44.0925,44.1091,44.0595,44.0843,79564.0
2019-04-22 10:30:00,53.39,53.4,53.32,53.37,40949.0,44.0843,44.0925,44.0265,44.0678,40949.0
2019-04-22 11:00:00,53.38,53.4,53.34,53.4,47707.0,44.076,44.0925,44.043,44.0925,47707.0
2019-04-22 11:30:00,53.39,53.42,53.38,53.38,52734.0,44.0843,44.1091,44.076,44.076,52734.0
2019-04-22 12:00:00,53.37,53.4,53.36,53.4,20060.0,44.0678,44.0925,44.0595,44.0925,20060.0
2019-04-22 12:30:00,53.39,53.41,53.39,53.39,19581.0,44.0843,44.1008,44.0843,44.0843,19581.0
2019-04-22 13:00:00,53.4,53.42,53.39,53.41,35772.0,44.0925,44.1091,44.0843,44.1008,35772.0
2019-04-22 13:30:00,53.42,53.43,53.4,53.41,23485.0,44.1091,44.1173,44.0925,44.1008,23485.0
2019-04-22 14:00:00,53.42,53.42,53.4,53.41,27189.0,44.1091,44.1091,44.0925,44.1008,27189.0
2019-04-22 14:30:00,53.41,53.41,53.38,53.4,55082.0,44.1008,44.1008,44.076,44.0925,55082.0
2019-04-22 15:00:00,53.4,53.4,53.37,53.38,35877.0,44.0925,44.0925,44.0678,44.076,35877.0
2019-04-22 15:30:00,53.38,53.42,53.38,53.41,86490.0,44.076,44.1091,44.076,44.1008,86490.0
2019-04-23 09:30:00,53.34,53.37,53.28,53.36,89969.0,44.043,44.0678,43.9935,44.0595,89969.0
2019-04-23 10:00:00,53.36,53.39,53.32,53.36,61764.0,44.0595,44.0843,44.0265,44.0595,61764.0
2019-04-23 10:30:00,53.35,53.4,53.31,53.4,37442.0,44.0513,44.0925,44.0182,44.0925,37442.0
2019-04-23 11:00:00,53.4,53.44,53.39,53.44,99478.0,44.0925,44.1256,44.0843,44.1256,99478.0
2019-04-23 11:30:00,53.43,53.49,53.42,53.48,154466.0,44.1173,44.1668,44.1091,44.1586,154466.0
2019-04-23 12:00:00,53.5,53.53,53.47,53.48,51133.0,44.1751,44.1999,44.1503,44.1586,51133.0
2019-04-23 12:30:00,53.48,53.51,53.46,53.48,187515.0,44.1586,44.1834,44.1421,44.1586,187515.0
2019-04-23 13:00:00,53.48,53.49,53.46,53.46,29157.0,44.1586,44.1668,44.1421,44.1421,29157.0
2019-04-23 13:30:00,53.47,53.47,53.45,53.46,31623.0,44.1503,44.1503,44.1338,44.1421,31623.0
2019-04-23 14:00:00,53.46,53.47,53.44,53.46,32179.0,44.1421,44.1503,44.1256,44.1421,32179.0
2019-04-23 14:30:00,53.46,53.5,53.45,53.49,97551.0,44.1421,44.1751,44.1338,44.1668,97551.0
2019-04-23 15:00:00,53.48,53.49,53.47,53.48,99786.0,44.1586,44.1668,44.1503,44.1586,99786.0
2019-04-23 15:30:00,53.48,53.52,53.46,53.52,79226.0,44.1586,44.1916,44.1421,44.1916,79226.0
2019-04-24 09:30:00,53.2,53.24,53.05,53.13,153139.0,43.9274,43.9604,43.8035,43.8696,153139.0
2019-04-24 10:00:00,53.12,53.15,53.07,53.14,74173.0,43.8613,43.8861,43.8201,43.8779,74173.0
2019-04-24 10:30:00,53.13,53.19,53.11,53.19,40445.0,43.8696,43.9191,43.8531,43.9191,40445.0
2019-04-24 11:00:00,53.19,53.19,53.1,53.11,36768.0,43.9191,43.9191,43.8448,43.8531,36768.0
2019-04-24 11:30:00,53.11,53.16,53.1,53.12,27322.0,43.8531,43.8944,43.8448,43.8613,27322.0
2019-04-24 12:00:00,53.1,53.1,53.05,53.06,38760.0,43.8448,43.8448,43.8035,43.8118,38760.0
2019-04-24 12:30:00,53.05,53.05,52.95,52.95,71887.0,43.8035,43.8035,43.721,43.721,71887.0
2019-04-24 13:00:00,52.95,53.0,52.92,52.98,37103.0,43.721,43.7623,43.6962,43.7457,37103.0
2019-04-24 13:30:00,52.98,53.01,52.98,53.0,63719.0,43.7457,43.7705,43.7457,43.7623,63719.0
2019-04-24 14:00:00,53.0,53.02,52.98,52.98,63407.0,43.7623,43.7788,43.7457,43.7457,63407.0
2019-04-24 14:30:00,52.98,53.0,52.96,52.99,57029.0,43.7457,43.7623,43.7292,43.754,57029.0
2019-04-24 15:00:00,52.98,53.02,52.97,53.02,279817.0,43.7457,43.7788,43.7375,43.7788,279817.0
2019-04-24 15:30:00,53.02,53.05,53.0,53.02,71340.0,43.7788,43.8035,43.7623,43.7788,71340.0
2019-04-25 09:30:00,52.86,52.86,52.74,52.83,110591.0,43.6467,43.6467,43.5476,43.6219,110591.0
2019-04-25 10:00:00,52.82,52.87,52.76,52.79,65272.0,43.6136,43.6549,43.5641,43.5889,65272.0
2019-04-25 10:30:00,52.79,52.89,52.77,52.89,43126.0,43.5889,43.6714,43.5723,43.6714,43126.0
2019-04-25 11:00:00,52.88,52.95,52.86,52.91,289527.0,43.6632,43.721,43.6467,43.6879,289527.0
2019-04-25 11:30:00,52.91,52.96,52.9,52.93,61326.0,43.6879,43.7292,43.6797,43.7045,61326.0
2019-04-25 12:00:00,52.95,52.95,52.9,52.9,47936.0,43.721,43.721,43.6797,43.6797,47936.0
2019-04-25 12:30:00,52.9,52.93,52.89,52.92,36606.0,43.6797,43.7045,43.6714,43.6962,36606.0
2019-04-25 13:00:00,52.92,52.94,52.9,52.93,37161.0,43.6962,43.7127,43.6797,43.7045,37161.0
2019-04-25 13:30:00,52.94,52.96,52.92,52.94,25027.0,43.7127,43.7292,43.6962,43.7127,25027.0
2019-04-25 14:00:00,52.95,52.97,52.93,52.94,32127.0,43.721,43.7375,43.7045,43.7127,32127.0
2019-04-25 14:30:00,52.93,52.95,52.93,52.94,35566.0,43.7045,43.721,43.7045,43.7127,35566.0
2019-04-25 15:00:00,52.95,52.95,52.92,52.94,51986.0,43.721,43.721,43.6962,43.7127,51986.0
2019-04-25 15:30:00,52.95,52.97,52.93,52.96,71399.0,43.721,43.7375,43.7045,43.7292,71399.0
2019-04-26 09:30:00,53.09,53.14,53.01,53.05,113170.0,43.8366,43.8779,43.7705,43.8035,113170.0
2019-04-26 10:00:00,53.04,53.18,53.02,53.18,97863.0,43.7953,43.9109,43.7788,43.9109,97863.0
2019-04-26 10:30:00,53.18,53.22,53.15,53.16,62433.0,43.9109,43.9439,43.8861,43.8944,62433.0
2019-04-26 11:00:00,53.15,53.22,53.14,53.21,36809.0,43.8861,43.9439,43.8779,43.9357,36809.0
2019-04-26 11:30:00,53.21,53.22,53.16,53.17,33792.0,43.9357,43.9439,43.8944,43.9026,33792.0
2019-04-26 12:00:00,53.17,53.19,53.16,53.17,46119.0,43.9026,43.9191,43.8944,43.9026,46119.0
2019-04-26 12:30:00,53.18,53.18,53.15,53.18,29617.0,43.9109,43.9109,43.8861,43.9109,29617.0
2019-04-26 13:00:00,53.17,53.18,53.14,53.15,31605.0,43.9026,43.9109,43.8779,43.8861,31605.0
2019-04-26 13:30:00,53.16,53.17,53.13,53.16,25627.0,43.8944,43.9026,43.8696,43.8944,25627.0
2019-04-26 14:00:00,53.16,53.2,53.13,53.19,22079.0,43.8944,43.9274,43.8696,43.9191,22079.0
2019-04-26 14:30:00,53.18,53.18,53.13,53.14,42870.0,43.9109,43.9109,43.8696,43.8779,42870.0
2019-04-26 15:00:00,53.15,53.19,53.15,53.18,32130.0,43.8861,43.9191,43.8861,43.9109,32130.0
2019-04-26 15:30:00,53.17,53.21,53.17,53.2,83240.0,43.9026,43.9357,43.9026,43.9274,83240.0
2019-04-29 09:30:00,53.23,53.24,53.19,53.21,73654.0,43.9522,43.9604,43.9191,43.9357,73654.0
2019-04-29 10:00:00,53.21,53.23,53.17,53.23,79768.0,43.9357,43.9522,43.9026,43.9522,79768.0
2019-04-29 10:30:00,53.22,53.3,53.21,53.3,227905.0,43.9439,44.01,43.9357,44.01,227905.0
2019-04-29 11:00:00,53.29,53.29,53.25,53.25,155227.0,44.0017,44.0017,43.9687,43.9687,155227.0
2019-04-29 11:30:00,53.25,53.27,53.23,53.25,115569.0,43.9687,43.9852,43.9522,43.9687,115569.0
2019-04-29 12:00:00,53.25,53.31,53.23,53.31,89387.0,43.9687,44.0182,43.9522,44.0182,89387.0
2019-04-29 12:30:00,53.32,53.35,53.3,53.34,20315.0,44.0265,44.0513,44.01,44.043,20315.0
2019-04-29 13:00:00,53.35,53.35,53.32,53.33,28618.0,44.0513,44.0513,44.0265,44.0347,28618.0
2019-04-29 13:30:00,53.33,53.34,53.31,53.32,89624.0,44.0347,44.043,44.0182,44.0265,89624.0
2019-04-29 14:00:00,53.32,53.36,53.32,53.34,36374.0,44.0265,44.0595,44.0265,44.043,36374.0
2019-04-29 14:30:00,53.35,53.35,53.32,53.33,57873.0,44.0513,44.0513,44.0265,44.0347,57873.0
2019-04-29 15:00:00,53.33,53.36,53.33,53.34,128119.0,44.0347,44.0595,44.0347,44.043,128119.0
2019-04-29 15:30:00,53.34,53.36,53.32,53.34,73649.0,44.043,44.0595,44.0265,44.043,73649.0
2019-04-30 09:30:00,53.28,53.28,53.21,53.26,188521.0,43.9935,43.9935,43.9357,43.9769,188521.0
2019-04-30 10:00:00,53.27,53.27,53.16,53.18,48100.0,43.9852,43.9852,43.8944,43.9109,48100.0
2019-04-30 10:30:00,53.19,53.23,53.17,53.21,58818.0,43.9191,43.9522,43.9026,43.9357,58818.0
2019-04-30 11:00:00,53.19,53.22,53.08,53.19,85095.0,43.9191,43.9439,43.8283,43.9191,85095.0
2019-04-30 11:30:00,53.19,53.29,53.18,53.25,237998.0,43.9191,44.0017,43.9109,43.9687,237998.0
2019-04-30 12:00:00,53.25,53.29,53.23,53.28,78207.0,43.9687,44.0017,43.9522,43.9935,78207.0
2019-04-30 12:30:00,53.28,53.3,53.24,53.27,175907.0,43.9935,44.01,43.9604,43.9852,175907.0
2019-04-30 13:00:00,53.27,53.32,53.27,53.28,43739.0,43.9852,44.0265,43.9852,43.9935,43739.0
2019-04-30 13:30:00,53.27,53.39,53.26,53.38,64665.0,43.9852,44.0843,43.9769,44.076,64665.0
2019-04-30 14:00:00,53.38,53.38,53.33,53.36,30348.0,44.076,44.076,44.0347,44.0595,30348.0
2019-04-30 14:30:00,53.36,53.38,53.32,53.33,44851.0,44.0595,44.076,44.0265,44.0347,44851.0
2019-04-30 15:00:00,53.34,53.36,53.31,53.31,74663.0,44.043,44.0595,44.0182,44.0182,74663.0
2019-04-30 15:30:00,53.32,53.35,53.3,53.3,108841.0,44.0265,44.0513,44.01,44.01,108841.0
2019-05-01 09:30:00,53.45,53.45,53.35,53.36,72003.0,44.1338,44.1338,44.0513,44.0595,72003.0
2019-05-01 10:00:00,53.37,53.48,53.35,53.43,75069.0,44.0678,44.1586,44.0513,44.1173,75069.0
2019-05-01 10:30:00,53.41,53.44,53.37,53.39,78298.0,44.1008,44.1256,44.0678,44.0843,78298.0
2019-05-01 11:00:00,53.38,53.47,53.38,53.46,70417.0,44.076,44.1503,44.076,44.1421,70417.0
2019-05-01 11:30:00,53.46,53.53,53.46,53.5,23280.0,44.1421,44.1999,44.1421,44.1751,23280.0
2019-05-01 12:00:00,53.49,53.5,53.36,53.38,44174.0,44.1668,44.1751,44.0595,44.076,44174.0
2019-05-01 12:30:00,53.37,53.38,53.33,53.38,38510.0,44.0678,44.076,44.0347,44.076,38510.0
2019-05-01 13:00:00,53.38,53.44,53.34,53.39,38515.0,44.076,44.1256,44.043,44.0843,38515.0
2019-05-01 13:30:00,53.39,53.42,53.36,53.41,80946.0,44.0843,44.1091,44.0595,44.1008,80946.0
2019-05-01 14:00:00,53.43,53.58,53.33,53.53,50171.0,44.1173,44.2412,44.0347,44.1999,50171.0
2019-05-01 14:30:00,53.52,53.55,53.11,53.23,149198.0,44.1916,44.2164,43.8531,43.9522,149198.0
2019-05-01 15:00:00,53.22,53.26,53.09,53.13,157179.0,43.9439,43.9769,43.8366,43.8696,157179.0
2019-05-01 15:30:00,53.13,53.15,52.98,53.0,161898.0,43.8696,43.8861,43.7457,43.7623,161898.0
2019-05-02 09:30:00,53.14,53.14,53.02,53.1,54047.0,43.8779,43.8779,43.7788,43.8448,54047.0
2019-05-02 10:00:00,53.11,53.15,53.06,53.08,90811.0,43.8531,43.8861,43.8118,43.8283,90811.0
2019-05-02 10:30:00,53.08,53.12,53.04,53.04,62236.0,43.8283,43.8613,43.7953,43.7953,62236.0
2019-05-02 11:00:00,53.03,53.1,52.91,52.94,73666.0,43.787,43.8448,43.6879,43.7127,73666.0
2019-05-02 11:30:00,52.94,53.0,52.82,52.87,104961.0,43.7127,43.7623,43.6136,43.6549,104961.0
2019-05-02 12:00:00,52.87,52.94,52.84,52.9,29259.0,43.6549,43.7127,43.6301,43.6797,29259.0
2019-05-02 12:30:00,52.92,52.95,52.91,52.91,33804.0,43.6962,43.721,43.6879,43.6879,33804.0
2019-05-02 13:00:00,52.93,52.99,52.89,52.95,52970.0,43.7045,43.754,43.6714,43.721,52970.0
2019-05-02 13:30:00,52.95,52.99,52.93,52.95,41985.0,43.721,43.754,43.7045,43.721,41985.0
2019-05-02 14:00:00,52.93,52.99,52.92,52.96,205825.0,43.7045,43.754,43.6962,43.7292,205825.0
2019-05-02 14:30:00,52.96,52.98,52.88,52.91,34557.0,43.7292,43.7457,43.6632,43.6879,34557.0
2019-05-02 15:00:00,52.91,52.99,52.91,52.98,47987.0,43.6879,43.754,43.6879,43.7457,47987.0
2019-05-02 15:30:00,52.95,52.99,52.94,52.98,63945.0,43.721,43.754,43.7127,43.7457,63945.0
2019-05-03 09:30:00,53.21,53.3,53.2,53.29,109360.0,43.9357,44.01,43.9274,44.0017,109360.0
2019-05-03 10:00:00,53.29,53.35,53.28,53.31,42104.0,44.0017,44.0513,43.9935,44.0182,42104.0
2019-05-03 10:30:00,53.32,53.38,53.3,53.38,47824.0,44.0265,44.076,44.01,44.076,47824.0
2019-05-03 11:00:00,53.38,53.45,53.38,53.4,109945.0,44.076,44.1338,44.076,44.0925,109945.0
2019-05-03 11:30:00,53.41,53.46,53.37,53.45,76960.0,44.1008,44.1421,44.0678,44.1338,76960.0
2019-05-03 12:00:00,53.44,53.48,53.43,53.47,35380.0,44.1256,44.1586,44.1173,44.1503,35380.0
2019-05-03 12:30:00,53.48,53.49,53.44,53.47,26733.0,44.1586,44.1668,44.1256,44.1503,26733.0
2019-05-03 13:00:00,53.46,53.48,53.44,53.46,32784.0,44.1421,44.1586,44.1256,44.1421,32784.0
2019-05-03 13:30:00,53.47,53.49,53.46,53.47,20069.0,44.1503,44.1668,44.1421,44.1503,20069.0
2019-05-03 14:00:00,53.47,53.48,53.44,53.46,54962.0,44.1503,44.1586,44.1256,44.1421,54962.0
2019-05-03 14:30:00,53.46,53.5,53.44,53.47,55737.0,44.1421,44.1751,44.1256,44.1503,55737.0
2019-05-03 15:00:00,53.45,53.49,53.44,53.48,25804.0,44.1338,44.1668,44.1256,44.1586,25804.0
2019-05-03 15:30:00,53.48,53.53,53.47,53.52,63611.0,44.1586,44.1999,44.1503,44.1916,63611.0
2019-05-06 09:30:00,52.3,52.51,52.26,52.5,242688.0,43.1843,43.3577,43.1512,43.3494,242688.0
2019-05-06 10:00:00,52.49,52.56,52.46,52.53,126130.0,43.3411,43.3989,43.3164,43.3742,126130.0
2019-05-06 10:30:00,52.53,52.64,52.5,52.64,66280.0,43.3742,43.465,43.3494,43.465,66280.0
2019-05-06 11:00:00,52.64,52.74,52.59,52.74,56733.0,43.465,43.5476,43.4237,43.5476,56733.0
2019-05-06 11:30:00,52.75,52.76,52.64,52.65,73254.0,43.5558,43.5641,43.465,43.4733,73254.0
2019-05-06 12:00:00,52.66,52.67,52.62,52.63,60610.0,43.4815,43.4898,43.4485,43.4567,60610.0
2019-05-06 12:30:00,52.64,52.69,52.62,52.63,56698.0,43.465,43.5063,43.4485,43.4567,56698.0
2019-05-06 13:00:00,52.62,52.7,52.61,52.7,46161.0,43.4485,43.5145,43.4402,43.5145,46161.0
2019-05-06 13:30:00,52.7,52.73,52.68,52.72,101308.0,43.5145,43.5393,43.498,43.5311,101308.0
2019-05-06 14:00:00,52.73,52.77,52.71,52.76,40166.0,43.5393,43.5723,43.5228,43.5641,40166.0
2019-05-06 14:30:00,52.77,52.87,52.75,52.86,59652.0,43.5723,43.6549,43.5558,43.6467,59652.0
2019-05-06 15:00:00,52.87,52.9,52.85,52.87,58647.0,43.6549,43.6797,43.6384,43.6549,58647.0
2019-05-06 15:30:00,52.86,52.9,52.83,52.87,112045.0,43.6467,43.6797,43.6219,43.6549,112045.0
2019-05-07 09:30:00,52.4,52.4,52.21,52.25,115306.0,43.2668,43.2668,43.1099,43.143,115306.0
2019-05-07 10:00:00,52.23,52.25,52.07,52.22,144487.0,43.1265,43.143,42.9944,43.1182,144487.0
2019-05-07 10:30:00,52.21,52.21,52.05,52.07,236105.0,43.1099,43.1099,42.9778,42.9944,236105.0
2019-05-07 11:00:00,52.07,52.11,52.01,52.04,134856.0,42.9944,43.0274,42.9448,42.9696,134856.0
2019-05-07 11:30:00,52.06,52.14,51.96,51.99,169993.0,42.9861,43.0522,42.9035,42.9283,169993.0
2019-05-07 12:00:00,51.98,52.05,51.93,52.05,59648.0,42.92,42.9778,42.8788,42.9778,59648.0
2019-05-07 12:30:00,52.05,52.08,52.0,52.0,77436.0,42.9778,43.0026,42.9366,42.9366,77436.0
2019-05-07 13:00:00,51.99,52.0,51.86,51.86,84880.0,42.9283,42.9366,42.821,42.821,84880.0
2019-05-07 13:30:00,51.86,51.92,51.83,51.88,199944.0,42.821,42.8705,42.7962,42.8375,199944.0
2019-05-07 14:00:00,51.87,51.91,51.8,51.8,117864.0,42.8292,42.8622,42.7714,42.7714,117864.0
2019-05-07 14:30:00,51.82,51.89,51.77,51.86,114849.0,42.7879,42.8457,42.7466,42.821,114849.0
2019-05-07 15:00:00,51.86,51.91,51.81,51.86,84429.0,42.821,42.8622,42.7797,42.821,84429.0
2019-05-07 15:30:00,51.86,52.01,51.8,51.98,141481.0,42.821,42.9448,42.7714,42.92,141481.0
2019-05-08 09:30:00,51.98,52.06,51.88,52.0,210255.0,42.92,42.9861,42.8375,42.9366,210255.0
2019-05-08 10:00:00,52.01,52.04,51.96,51.98,76565.0,42.9448,42.9696,42.9035,42.92,76565.0
2019-05-08 10:30:00,51.98,52.11,51.94,52.11,124382.0,42.92,43.0274,42.887,43.0274,124382.0
2019-05-08 11:00:00,52.12,52.21,52.08,52.14,80679.0,43.0356,43.1099,43.0026,43.0522,80679.0
2019-05-08 11:30:00,52.14,52.15,52.02,52.07,101397.0,43.0522,43.0604,42.9531,42.9944,101397.0
2019-05-08 12:00:00,52.07,52.08,51.97,52.03,29177.0,42.9944,43.0026,42.9118,42.9613,29177.0
2019-05-08 12:30:00,52.02,52.1,52.01,52.1,44107.0,42.9531,43.0191,42.9448,43.0191,44107.0
2019-05-08 13:00:00,52.1,52.1,52.05,52.08,32670.0,43.0191,43.0191,42.9778,43.0026,32670.0
2019-05-08 13:30:00,52.08,52.1,52.06,52.08,43704.0,43.0026,43.0191,42.9861,43.0026,43704.0
2019-05-08 14:00:00,52.08,52.08,52.02,52.07,111737.0,43.0026,43.0026,42.9531,42.9944,111737.0
2019-05-08 14:30:00,52.07,52.1,52.05,52.06,50840.0,42.9944,43.0191,42.9778,42.9861,50840.0
2019-05-08 15:00:00,52.07,52.13,52.07,52.12,27517.0,42.9944,43.0439,42.9944,43.0356,27517.0
2019-05-08 15:30:00,52.13,52.14,51.97,52.0,372385.0,43.0439,43.0522,42.9118,42.9366,372385.0
2019-05-09 09:30:00,51.33,51.34,51.18,51.32,170099.0,42.3833,42.3916,42.2595,42.3751,170099.0
2019-05-09 10:00:00,51.31,51.31,51.17,51.21,76321.0,42.3668,42.3668,42.2512,42.2842,76321.0
2019-05-09 10:30:00,51.17,51.26,51.13,51.15,70511.0,42.2512,42.3255,42.2182,42.2347,70511.0
2019-05-09 11:00:00,51.14,51.22,51.08,51.09,91677.0,42.2264,42.2925,42.1769,42.1852,91677.0
2019-05-09 11:30:00,51.13,51.27,51.12,51.24,84676.0,42.2182,42.3338,42.2099,42.309,84676.0
2019-05-09 12:00:00,51.24,51.38,51.21,51.33,62991.0,42.309,42.4246,42.2842,42.3833,62991.0
2019-05-09 12:30:00,51.36,51.6,51.35,51.5,107249.0,42.4081,42.6063,42.3998,42.5237,107249.0
2019-05-09 13:00:00,51.51,51.56,51.49,51.54,38298.0,42.532,42.5732,42.5154,42.5567,38298.0
2019-05-09 13:30:00,51.54,51.68,51.51,51.61,212790.0,42.5567,42.6723,42.532,42.6145,212790.0
2019-05-09 14:00:00,51.63,51.69,51.58,51.66,49597.0,42.631,42.6806,42.5898,42.6558,49597.0
2019-05-09 14:30:00,51.65,51.69,51.57,51.57,59928.0,42.6476,42.6806,42.5815,42.5815,59928.0
2019-05-09 15:00:00,51.58,51.62,51.5,51.62,66161.0,42.5898,42.6228,42.5237,42.6228,66161.0
2019-05-09 15:30:00,51.62,51.68,51.55,51.58,65229.0,42.6228,42.6723,42.565,42.5898,65229.0
2019-05-10 09:30:00,51.69,51.73,51.62,51.62,138585.0,42.6806,42.7136,42.6228,42.6228,138585.0
2019-05-10 10:00:00,51.61,51.61,51.42,51.42,105534.0,42.6145,42.6145,42.4576,42.4576,105534.0
2019-05-10 10:30:00,51.42,51.45,51.3,51.31,97663.0,42.4576,42.4824,42.3586,42.3668,97663.0
2019-05-10 11:00:00,51.32,51.46,51.26,51.4,56161.0,42.3751,42.4907,42.3255,42.4411,56161.0
2019-05-10 11:30:00,51.4,51.47,51.33,51.41,168745.0,42.4411,42.4989,42.3833,42.4494,168745.0
2019-05-10 12:00:00,51.42,51.6,51.41,51.59,90131.0,42.4576,42.6063,42.4494,42.598,90131.0
2019-05-10 12:30:00,51.59,51.69,51.58,51.69,25889.0,42.598,42.6806,42.5898,42.6806,25889.0
2019-05-10 13:00:00,51.68,51.8,51.67,51.76,75706.0,42.6723,42.7714,42.6641,42.7384,75706.0
2019-05-10 13:30:00,51.76,51.85,51.75,51.81,104468.0,42.7384,42.8127,42.7301,42.7797,104468.0
2019-05-10 14:00:00,51.83,51.87,51.73,51.76,131277.0,42.7962,42.8292,42.7136,42.7384,131277.0
2019-05-10 14:30:00,51.77,51.86,51.75,51.84,42676.0,42.7466,42.821,42.7301,42.8044,42676.0
2019-05-10 15:00:00,51.85,52.02,51.85,52.0,79971.0,42.8127,42.9531,42.8127,42.9366,79971.0
2019-05-10 15:30:00,51.99,51.99,51.84,51.93,124689.0,42.9283,42.9283,42.8044,42.8788,124689.0
2019-05-13 09:30:00,50.9,50.95,50.75,50.81,217430.0,42.0283,42.0696,41.9044,41.954,217430.0
2019-05-13 10:00:00,50.82,50.82,50.7,50.75,247501.0,41.9622,41.9622,41.8631,41.9044,247501.0
2019-05-13 10:30:00,50.73,50.86,50.7,50.79,147261.0,41.8879,41.9953,41.8631,41.9375,147261.0
2019-05-13 11:00:00,50.8,50.82,50.65,50.67,66387.0,41.9457,41.9622,41.8219,41.8384,66387.0
2019-05-13 11:30:00,50.67,50.71,50.59,50.68,90433.0,41.8384,41.8714,41.7723,41.8466,90433.0
2019-05-13 12:00:00,50.69,50.69,50.56,50.59,101283.0,41.8549,41.8549,41.7475,41.7723,101283.0
2019-05-13 12:30:00,50.58,50.64,50.53,50.55,52074.0,41.7641,41.8136,41.7228,41.7393,52074.0
2019-05-13 13:00:00,50.55,50.61,50.52,50.57,47468.0,41.7393,41.7888,41.7145,41.7558,47468.0
2019-05-13 13:30:00,50.57,50.71,50.57,50.7,58457.0,41.7558,41.8714,41.7558,41.8631,58457.0
2019-05-13 14:00:00,50.69,50.83,50.64,50.77,344383.0,41.8549,41.9705,41.8136,41.9209,344383.0
2019-05-13 14:30:00,50.79,50.82,50.68,50.79,92806.0,41.9375,41.9622,41.8466,41.9375,92806.0
2019-05-13 15:00:00,50.77,50.82,50.67,50.7,58997.0,41.9209,41.9622,41.8384,41.8631,58997.0
2019-05-13 15:30:00,50.69,50.7,50.6,50.65,169034.0,41.8549,41.8631,41.7806,41.8219,169034.0
2019-05-14 09:30:00,51.09,51.13,50.98,51.01,90981.0,42.1852,42.2182,42.0943,42.1191,90981.0
2019-05-14 10:00:00,51.05,51.14,51.02,51.13,125069.0,42.1521,42.2264,42.1274,42.2182,125069.0
2019-05-14 10:30:00,51.14,51.15,51.05,51.08,58402.0,42.2264,42.2347,42.1521,42.1769,58402.0
2019-05-14 11:00:00,51.08,51.2,51.05,51.16,99125.0,42.1769,42.276,42.1521,42.243,99125.0
2019-05-14 11:30:00,51.16,51.26,51.15,51.24,88211.0,42.243,42.3255,42.2347,42.309,88211.0
2019-05-14 12:00:00,51.24,51.28,51.19,51.21,102433.0,42.309,42.342,42.2677,42.2842,102433.0
2019-05-14 12:30:00,51.21,51.27,51.2,51.24,32275.0,42.2842,42.3338,42.276,42.309,32275.0
2019-05-14 13:00:00,51.24,51.32,51.23,51.3,21896.0,42.309,42.3751,42.3008,42.3586,21896.0
2019-05-14 13:30:00,51.3,51.32,51.29,51.3,47402.0,42.3586,42.3751,42.3503,42.3586,47402.0
2019-05-14 14:00:00,51.29,51.31,51.23,51.29,71470.0,42.3503,42.3668,42.3008,42.3503,71470.0
2019-05-14 14:30:00,51.29,51.3,51.18,51.2,200716.0,42.3503,42.3586,42.2595,42.276,200716.0
2019-05-14 15:00:00,51.2,51.26,51.19,51.22,59570.0,42.276,42.3255,42.2677,42.2925,59570.0
2019-05-14 15:30:00,51.22,51.22,51.14,51.16,147017.0,42.2925,42.2925,42.2264,42.243,147017.0
2019-05-15 09:30:00,50.85,50.94,50.78,50.93,84541.0,41.987,42.0613,41.9292,42.0531,84541.0
2019-05-15 10:00:00,50.91,51.29,50.89,51.29,195560.0,42.0365,42.3503,42.02,42.3503,195560.0
2019-05-15 10:30:00,51.28,51.32,51.22,51.28,53922.0,42.342,42.3751,42.2925,42.342,53922.0
2019-05-15 11:00:00,51.28,51.34,51.2,51.34,40529.0,42.342,42.3916,42.276,42.3916,40529.0
2019-05-15 11:30:00,51.34,51.36,51.29,51.36,34859.0,42.3916,42.4081,42.3503,42.4081,34859.0
2019-05-15 12:00:00,51.37,51.4,51.29,51.33,58685.0,42.4164,42.4411,42.3503,42.3833,58685.0
2019-05-15 12:30:00,51.33,51.35,51.27,51.3,52261.0,42.3833,42.3998,42.3338,42.3586,52261.0
2019-05-15 13:00:00,51.3,51.32,51.28,51.29,53620.0,42.3586,42.3751,42.342,42.3503,53620.0
2019-05-15 13:30:00,51.3,51.39,51.3,51.38,28268.0,42.3586,42.4329,42.3586,42.4246,28268.0
2019-05-15 14:00:00,51.38,51.4,51.36,51.37,39108.0,42.4246,42.4411,42.4081,42.4164,39108.0
2019-05-15 14:30:00,51.37,51.39,51.33,51.34,194742.0,42.4164,42.4329,42.3833,42.3916,194742.0
2019-05-15 15:00:00,51.35,51.39,51.33,51.38,60393.0,42.3998,42.4329,42.3833,42.4246,60393.0
2019-05-15 15:30:00,51.38,51.38,51.32,51.32,74200.0,42.4246,42.4246,42.3751,42.3751,74200.0
2019-05-16 09:30:00,51.48,51.62,51.46,51.61,55782.0,42.5072,42.6228,42.4907,42.6145,55782.0
2019-05-16 10:00:00,51.6,51.69,51.54,51.69,50404.0,42.6063,42.6806,42.5567,42.6806,50404.0
2019-05-16 10:30:00,51.69,51.74,51.66,51.74,46916.0,42.6806,42.7219,42.6558,42.7219,46916.0
2019-05-16 11:00:00,51.74,51.76,51.69,51.75,70553.0,42.7219,42.7384,42.6806,42.7301,70553.0
2019-05-16 11:30:00,51.75,51.81,51.73,51.78,49326.0,42.7301,42.7797,42.7136,42.7549,49326.0
2019-05-16 12:00:00,51.78,51.81,51.76,51.78,47461.0,42.7549,42.7797,42.7384,42.7549,47461.0
2019-05-16 12:30:00,51.78,51.8,51.71,51.72,36390.0,42.7549,42.7714,42.6971,42.7054,36390.0
2019-05-16 13:00:00,51.73,51.74,51.68,51.73,31733.0,42.7136,42.7219,42.6723,42.7136,31733.0
2019-05-16 13:30:00,51.73,51.73,51.63,51.65,61794.0,42.7136,42.7136,42.631,42.6476,61794.0
2019-05-16 14:00:00,51.64,51.67,51.61,51.66,92009.0,42.6393,42.6641,42.6145,42.6558,92009.0
2019-05-16 14:30:00,51.66,51.67,51.6,51.62,100211.0,42.6558,42.6641,42.6063,42.6228,100211.0
2019-05-16 15:00:00,51.6,51.61,51.56,51.6,40308.0,42.6063,42.6145,42.5732,42.6063,40308.0
2019-05-16 15:30:00,51.59,51.6,51.53,51.59,94483.0,42.598,42.6063,42.5485,42.598,94483.0
2019-05-17 09:30:00,51.12,51.28,51.12,51.19,168258.0,42.2099,42.342,42.2099,42.2677,168258.0
2019-05-17 10:00:00,51.19,51.28,51.13,51.27,76236.0,42.2677,42.342,42.2182,42.3338,76236.0
2019-05-17 10:30:00,51.28,51.39,51.22,51.36,73964.0,42.342,42.4329,42.2925,42.4081,73964.0
2019-05-17 11:00:00,51.37,51.4,51.32,51.34,100705.0,42.4164,42.4411,42.3751,42.3916,100705.0
2019-05-17 11:30:00,51.34,51.34,51.24,51.3,67673.0,42.3916,42.3916,42.309,42.3586,67673.0
2019-05-17 12:00:00,51.28,51.3,51.22,51.25,46171.0,42.342,42.3586,42.2925,42.3173,46171.0
2019-05-17 12:30:00,51.24,51.31,51.23,51.28,38228.0,42.309,42.3668,42.3008,42.342,38228.0
2019-05-17 13:00:00,51.29,51.33,51.28,51.29,14961.0,42.3503,42.3833,42.342,42.3503,14961.0
2019-05-17 13:30:00,51.26,51.32,51.25,51.29,23146.0,42.3255,42.3751,42.3173,42.3503,23146.0
2019-05-17 14:00:00,51.3,51.3,51.25,51.26,24844.0,42.3586,42.3586,42.3173,42.3255,24844.0
2019-05-17 14:30:00,51.26,51.28,51.24,51.28,38976.0,42.3255,42.342,42.309,42.342,38976.0
2019-05-17 15:00:00,51.28,51.28,51.08,51.17,77260.0,42.342,42.342,42.1769,42.2512,77260.0
2019-05-17 15:30:00,51.17,51.18,51.08,51.14,49183.0,42.2512,42.2595,42.1769,42.2264,49183.0
2019-05-20 09:30:00,50.94,50.99,50.8,50.98,135656.0,42.0613,42.1026,41.9457,42.0943,135656.0
2019-05-20 10:00:00,50.97,51.09,50.95,51.07,95393.0,42.0861,42.1852,42.0696,42.1686,95393.0
2019-05-20 10:30:00,51.05,51.12,51.02,51.06,47880.0,42.1521,42.2099,42.1274,42.1604,47880.0
2019-05-20 11:00:00,51.07,51.08,50.94,50.97,52981.0,42.1686,42.1769,42.0613,42.0861,52981.0
2019-05-20 11:30:00,51.0,51.03,50.95,50.98,51632.0,42.1108,42.1356,42.0696,42.0943,51632.0
2019-05-20 12:00:00,50.99,51.07,50.98,51.02,64697.0,42.1026,42.1686,42.0943,42.1274,64697.0
2019-05-20 12:30:00,51.02,51.05,50.97,50.97,79606.0,42.1274,42.1521,42.0861,42.0861,79606.0
2019-05-20 13:00:00,50.99,51.0,50.96,50.98,23915.0,42.1026,42.1108,42.0778,42.0943,23915.0
2019-05-20 13:30:00,50.98,51.01,50.97,50.98,24632.0,42.0943,42.1191,42.0861,42.0943,24632.0
2019-05-20 14:00:00,50.98,50.99,50.95,50.96,81612.0,42.0943,42.1026,42.0696,42.0778,81612.0
2019-05-20 14:30:00,50.96,50.97,50.88,50.91,85050.0,42.0778,42.0861,42.0118,42.0365,85050.0
2019-05-20 15:00:00,50.91,50.94,50.86,50.94,56339.0,42.0365,42.0613,41.9953,42.0613,56339.0
2019-05-20 15:30:00,50.93,50.99,50.92,50.95,102298.0,42.0531,42.1026,42.0448,42.0696,102298.0
2019-05-21 09:30:00,51.2,51.2,51.08,51.09,70791.0,42.276,42.276,42.1769,42.1852,70791.0
2019-05-21 10:00:00,51.1,51.15,51.07,51.12,41317.0,42.1934,42.2347,42.1686,42.2099,41317.0
2019-05-21 10:30:00,51.12,51.32,51.12,51.3,93481.0,42.2099,42.3751,42.2099,42.3586,93481.0
2019-05-21 11:00:00,51.3,51.3,51.22,51.23,45993.0,42.3586,42.3586,42.2925,42.3008,45993.0
2019-05-21 11:30:00,51.23,51.24,51.15,51.16,49615.0,42.3008,42.309,42.2347,42.243,49615.0
2019-05-21 12:00:00,51.18,51.24,51.17,51.22,109477.0,42.2595,42.309,42.2512,42.2925,109477.0
2019-05-21 12:30:00,51.23,51.26,51.21,51.26,48096.0,42.3008,42.3255,42.2842,42.3255,48096.0
2019-05-21 13:00:00,51.26,51.28,51.25,51.26,25731.0,42.3255,42.342,42.3173,42.3255,25731.0
2019-05-21 13:30:00,51.27,51.31,51.26,51.29,43976.0,42.3338,42.3668,42.3255,42.3503,43976.0
2019-05-21 14:00:00,51.28,51.3,51.26,51.3,44210.0,42.342,42.3586,42.3255,42.3586,44210.0
2019-05-21 14:30:00,51.3,51.31,51.27,51.29,64628.0,42.3586,42.3668,42.3338,42.3503,64628.0
2019-05-21 15:00:00,51.29,51.31,51.27,51.3,261445.0,42.3503,42.3668,42.3338,42.3586,261445.0
2019-05-21 15:30:00,51.3,51.32,51.28,51.32,50421.0,42.3586,42.3751,42.342,42.3751,50421.0
2019-05-22 09:30:00,51.12,51.17,51.07,51.16,61677.0,42.2099,42.2512,42.1686,42.243,61677.0
2019-05-22 10:00:00,51.18,51.22,51.12,51.19,168366.0,42.2595,42.2925,42.2099,42.2677,168366.0
2019-05-22 10:30:00,51.18,51.19,51.08,51.12,89056.0,42.2595,42.2677,42.1769,42.2099,89056.0
2019-05-22 11:00:00,51.12,51.17,51.06,51.16,63291.0,42.2099,42.2512,42.1604,42.243,63291.0
2019-05-22 11:30:00,51.15,51.17,51.11,51.16,40589.0,42.2347,42.2512,42.2017,42.243,40589.0
2019-05-22 12:00:00,51.15,51.16,51.1,51.12,53197.0,42.2347,42.243,42.1934,42.2099,53197.0
2019-05-22 12:30:00,51.12,51.13,51.08,51.11,88063.0,42.2099,42.2182,42.1769,42.2017,88063.0
2019-05-22 13:00:00,51.11,51.12,51.06,51.1,62747.0,42.2017,42.2099,42.1604,42.1934,62747.0
2019-05-22 13:30:00,51.09,51.16,51.08,51.15,35227.0,42.1852,42.243,42.1769,42.2347,35227.0
2019-05-22 14:00:00,51.14,51.17,51.1,51.15,44525.0,42.2264,42.2512,42.1934,42.2347,44525.0
2019-05-22 14:30:00,51.15,51.2,51.14,51.17,49035.0,42.2347,42.276,42.2264,42.2512,49035.0
2019-05-22 15:00:00,51.17,51.19,51.14,51.16,45997.0,42.2512,42.2677,42.2264,42.243,45997.0
2019-05-22 15:30:00,51.16,51.17,51.1,51.11,55547.0,42.243,42.2512,42.1934,42.2017,55547.0
2019-05-23 09:30:00,50.53,50.55,50.38,50.44,164454.0,41.7228,41.7393,41.5989,41.6485,164454.0
2019-05-23 10:00:00,50.43,50.54,50.42,50.52,98578.0,41.6402,41.731,41.6319,41.7145,98578.0
2019-05-23 10:30:00,50.52,50.67,50.51,50.63,100521.0,41.7145,41.8384,41.7063,41.8053,100521.0
2019-05-23 11:00:00,50.63,50.64,50.56,50.62,90490.0,41.8053,41.8136,41.7475,41.7971,90490.0
2019-05-23 11:30:00,50.62,50.64,50.53,50.53,52400.0,41.7971,41.8136,41.7228,41.7228,52400.0
2019-05-23 12:00:00,50.55,50.62,50.52,50.56,57428.0,41.7393,41.7971,41.7145,41.7475,57428.0
2019-05-23 12:30:00,50.57,50.59,50.52,50.53,73896.0,41.7558,41.7723,41.7145,41.7228,73896.0
2019-05-23 13:00:00,50.53,50.57,50.51,50.55,44298.0,41.7228,41.7558,41.7063,41.7393,44298.0
2019-05-23 13:30:00,50.54,50.56,50.49,50.5,242736.0,41.731,41.7475,41.6897,41.698,242736.0
2019-05-23 14:00:00,50.5,50.52,50.45,50.48,77499.0,41.698,41.7145,41.6567,41.6815,77499.0
2019-05-23 14:30:00,50.47,50.49,50.44,50.46,59216.0,41.6732,41.6897,41.6485,41.665,59216.0
2019-05-23 15:00:00,50.46,50.6,50.43,50.58,75560.0,41.665,41.7806,41.6402,41.7641,75560.0
2019-05-23 15:30:00,50.58,50.6,50.51,50.59,92519.0,41.7641,41.7806,41.7063,41.7723,92519.0
2019-05-24 09:30:00,51.07,51.07,50.96,50.98,63130.0,42.1686,42.1686,42.0778,42.0943,63130.0
2019-05-24 10:00:00,50.98,51.01,50.92,50.93,44078.0,42.0943,42.1191,42.0448,42.0531,44078.0
2019-05-24 10:30:00,50.93,50.97,50.86,50.87,48537.0,42.0531,42.0861,41.9953,42.0035,48537.0
2019-05-24 11:00:00,50.88,50.9,50.84,50.88,108738.0,42.0118,42.0283,41.9787,42.0118,108738.0
2019-05-24 11:30:00,50.9,50.94,50.89,50.91,65787.0,42.0283,42.0613,42.02,42.0365,65787.0
2019-05-24 12:00:00,50.91,50.97,50.9,50.96,60363.0,42.0365,42.0861,42.0283,42.0778,60363.0
2019-05-24 12:30:00,50.97,51.02,50.97,51.02,115063.0,42.0861,42.1274,42.0861,42.1274,115063.0
2019-05-24 13:00:00,51.02,51.04,50.99,51.0,80855.0,42.1274,42.1439,42.1026,42.1108,80855.0
2019-05-24 13:30:00,51.0,51.03,50.99,51.0,62570.0,42.1108,42.1356,42.1026,42.1108,62570.0
2019-05-24 14:00:00,51.0,51.01,50.95,50.97,73017.0,42.1108,42.1191,42.0696,42.0861,73017.0
2019-05-24 14:30:00,50.98,51.0,50.96,50.99,48349.0,42.0943,42.1108,42.0778,42.1026,48349.0
2019-05-24 15:00:00,50.99,51.02,50.98,51.01,55679.0,42.1026,42.1274,42.0943,42.1191,55679.0
2019-05-24 15:30:00,51.02,51.02,50.96,50.99,73992.0,42.1274,42.1274,42.0778,42.1026,73992.0
2019-05-28 09:30:00,51.1,51.16,51.07,51.09,190797.0,42.1934,42.243,42.1686,42.1852,190797.0
2019-05-28 10:00:00,51.11,51.11,51.0,51.05,93041.0,42.2017,42.2017,42.1108,42.1521,93041.0
2019-05-28 10:30:00,51.03,51.05,50.91,50.94,80077.0,42.1356,42.1521,42.0365,42.0613,80077.0
2019-05-28 11:00:00,50.93,51.03,50.9,50.91,72997.0,42.0531,42.1356,42.0283,42.0365,72997.0
2019-05-28 11:30:00,50.91,50.98,50.86,50.96,97604.0,42.0365,42.0943,41.9953,42.0778,97604.0
2019-05-28 12:00:00,50.96,50.98,50.95,50.97,29591.0,42.0778,42.0943,42.0696,42.0861,29591.0
2019-05-28 12:30:00,50.97,50.98,50.91,50.91,40859.0,42.0861,42.0943,42.0365,42.0365,40859.0
2019-05-28 13:00:00,50.93,50.94,50.9,50.91,37012.0,42.0531,42.0613,42.0283,42.0365,37012.0
2019-05-28 13:30:00,50.91,50.97,50.9,50.95,42233.0,42.0365,42.0861,42.0283,42.0696,42233.0
2019-05-28 14:00:00,50.94,50.95,50.85,50.86,53893.0,42.0613,42.0696,41.987,41.9953,53893.0
2019-05-28 14:30:00,50.85,50.88,50.81,50.83,55704.0,41.987,42.0118,41.954,41.9705,55704.0
2019-05-28 15:00:00,50.82,50.83,50.78,50.79,65732.0,41.9622,41.9705,41.9292,41.9375,65732.0
2019-05-28 15:30:00,50.79,50.8,50.67,50.67,176096.0,41.9375,41.9457,41.8384,41.8384,176096.0
2019-05-29 09:30:00,50.46,50.46,50.33,50.38,216866.0,41.665,41.665,41.5576,41.5989,216866.0
2019-05-29 10:00:00,50.38,50.49,50.34,50.49,83018.0,41.5989,41.6897,41.5659,41.6897,83018.0
2019-05-29 10:30:00,50.5,50.52,50.41,50.41,113456.0,41.698,41.7145,41.6237,41.6237,113456.0
2019-05-29 11:00:00,50.41,50.46,50.35,50.35,55674.0,41.6237,41.665,41.5741,41.5741,55674.0
2019-05-29 11:30:00,50.35,50.39,50.26,50.29,78791.0,41.5741,41.6072,41.4998,41.5246,78791.0
2019-05-29 12:00:00,50.3,50.39,50.29,50.38,69850.0,41.5329,41.6072,41.5246,41.5989,69850.0
2019-05-29 12:30:00,50.37,50.41,50.35,50.36,55452.0,41.5907,41.6237,41.5741,41.5824,55452.0
2019-05-29 13:00:00,50.37,50.49,50.35,50.47,167488.0,41.5907,41.6897,41.5741,41.6732,167488.0
2019-05-29 13:30:00,50.46,50.52,50.45,50.48,70299.0,41.665,41.7145,41.6567,41.6815,70299.0
2019-05-29 14:00:00,50.49,50.52,50.44,50.48,51864.0,41.6897,41.7145,41.6485,41.6815,51864.0
2019-05-29 14:30:00,50.47,50.47,50.36,50.4,116826.0,41.6732,41.6732,41.5824,41.6154,116826.0
2019-05-29 15:00:00,50.39,50.45,50.34,50.45,79677.0,41.6072,41.6567,41.5659,41.6567,79677.0
2019-05-29 15:30:00,50.44,50.54,50.42,50.52,131543.0,41.6485,41.731,41.6319,41.7145,131543.0
2019-05-30 09:30:00,50.59,50.71,50.59,50.7,63701.0,41.7723,41.8714,41.7723,41.8631,63701.0
2019-05-30 10:00:00,50.71,50.72,50.66,50.71,73263.0,41.8714,41.8797,41.8301,41.8714,73263.0
2019-05-30 10:30:00,50.71,50.74,50.61,50.63,105872.0,41.8714,41.8962,41.7888,41.8053,105872.0
2019-05-30 11:00:00,50.63,50.7,50.59,50.68,67314.0,41.8053,41.8631,41.7723,41.8466,67314.0
2019-05-30 11:30:00,50.68,50.71,50.64,50.66,39261.0,41.8466,41.8714,41.8136,41.8301,39261.0
2019-05-30 12:00:00,50.68,50.71,50.65,50.69,57738.0,41.8466,41.8714,41.8219,41.8549,57738.0
2019-05-30 12:30:00,50.69,50.76,50.67,50.73,56462.0,41.8549,41.9127,41.8384,41.8879,56462.0
2019-05-30 13:00:00,50.74,50.75,50.71,50.72,63512.0,41.8962,41.9044,41.8714,41.8797,63512.0
2019-05-30 13:30:00,50.71,50.72,50.68,50.71,31705.0,41.8714,41.8797,41.8466,41.8714,31705.0
2019-05-30 14:00:00,50.71,50.72,50.64,50.65,49785.0,41.8714,41.8797,41.8136,41.8219,49785.0
2019-05-30 14:30:00,50.66,50.66,50.58,50.64,39481.0,41.8301,41.8301,41.7641,41.8136,39481.0
2019-05-30 15:00:00,50.63,50.65,50.57,50.65,73179.0,41.8053,41.8219,41.7558,41.8219,73179.0
2019-05-30 15:30:00,50.65,50.74,50.62,50.74,63821.0,41.8219,41.8962,41.7971,41.8962,63821.0
2019-05-31 09:30:00,50.21,50.23,50.13,50.23,102636.0,41.4585,41.4751,41.3925,41.4751,102636.0
2019-05-31 10:00:00,50.23,50.36,50.23,50.35,83227.0,41.4751,41.5824,41.4751,41.5741,83227.0
2019-05-31 10:30:00,50.36,50.42,50.33,50.37,66705.0,41.5824,41.6319,41.5576,41.5907,66705.0
2019-05-31 11:00:00,50.37,50.46,50.34,50.45,68212.0,41.5907,41.665,41.5659,41.6567,68212.0
2019-05-31 11:30:00,50.46,50.49,50.42,50.44,55413.0,41.665,41.6897,41.6319,41.6485,55413.0
2019-05-31 12:00:00,50.44,50.45,50.41,50.42,45662.0,41.6485,41.6567,41.6237,41.6319,45662.0
2019-05-31 12:30:00,50.42,50.44,50.38,50.39,65646.0,41.6319,41.6485,41.5989,41.6072,65646.0
2019-05-31 13:00:00,50.39,50.44,50.38,50.43,35383.0,41.6072,41.6485,41.5989,41.6402,35383.0
2019-05-31 13:30:00,50.43,50.47,50.43,50.46,63734.0,41.6402,41.6732,41.6402,41.665,63734.0
2019-05-31 14:00:00,50.47,50.47,50.39,50.4,64068.0,41.6732,41.6732,41.6072,41.6154,64068.0
2019-05-31 14:30:00,50.4,50.48,50.39,50.46,89796.0,41.6154,41.6815,41.6072,41.665,89796.0
2019-05-31 15:00:00,50.46,50.47,50.4,50.42,86094.0,41.665,41.6732,41.6154,41.6319,86094.0
2019-05-31 15:30:00,50.43,50.45,50.39,50.45,123753.0,41.6402,41.6567,41.6072,41.6567,123753.0
2019-06-03 09:30:00,50.73,50.77,50.63,50.64,119191.0,41.8879,41.9209,41.8053,41.8136,119191.0
2019-06-03 10:00:00,50.64,50.83,50.57,50.82,253704.0,41.8136,41.9705,41.7558,41.9622,253704.0
2019-06-03 10:30:00,50.84,50.85,50.77,50.82,157544.0,41.9787,41.987,41.9209,41.9622,157544.0
2019-06-03 11:00:00,50.82,50.85,50.78,50.81,160065.0,41.9622,41.987,41.9292,41.954,160065.0
2019-06-03 11:30:00,50.81,50.84,50.73,50.74,60439.0,41.954,41.9787,41.8879,41.8962,60439.0
2019-06-03 12:00:00,50.74,50.75,50.65,50.65,52061.0,41.8962,41.9044,41.8219,41.8219,52061.0
2019-06-03 12:30:00,50.65,50.72,50.63,50.67,141028.0,41.8219,41.8797,41.8053,41.8384,141028.0
2019-06-03 13:00:00,50.68,50.88,50.64,50.77,125734.0,41.8466,42.0118,41.8136,41.9209,125734.0
2019-06-03 13:30:00,50.75,50.85,50.67,50.82,59150.0,41.9044,41.987,41.8384,41.9622,59150.0
2019-06-03 14:00:00,50.82,50.89,50.79,50.84,64505.0,41.9622,42.02,41.9375,41.9787,64505.0
2019-06-03 14:30:00,50.86,50.86,50.73,50.75,151638.0,41.9953,41.9953,41.8879,41.9044,151638.0
2019-06-03 15:00:00,50.77,50.8,50.69,50.72,404039.0,41.9209,41.9457,41.8549,41.8797,404039.0
2019-06-03 15:30:00,50.71,50.81,50.68,50.79,151989.0,41.8714,41.954,41.8466,41.9375,151989.0
2019-06-04 09:30:00,50.97,51.0,50.86,50.92,93965.0,42.0861,42.1108,41.9953,42.0448,93965.0
2019-06-04 10:00:00,50.92,51.01,50.85,50.99,133314.0,42.0448,42.1191,41.987,42.1026,133314.0
2019-06-04 10:30:00,50.99,51.0,50.87,50.92,74395.0,42.1026,42.1108,42.0035,42.0448,74395.0
2019-06-04 11:00:00,50.92,51.06,50.91,51.04,130723.0,42.0448,42.1604,42.0365,42.1439,130723.0
2019-06-04 11:30:00,51.07,51.08,51.03,51.05,78464.0,42.1686,42.1769,42.1356,42.1521,78464.0
2019-06-04 12:00:00,51.06,51.08,51.02,51.07,29106.0,42.1604,42.1769,42.1274,42.1686,29106.0
2019-06-04 12:30:00,51.06,51.11,51.05,51.09,39730.0,42.1604,42.2017,42.1521,42.1852,39730.0
2019-06-04 13:00:00,51.09,51.1,51.04,51.09,98885.0,42.1852,42.1934,42.1439,42.1852,98885.0
2019-06-04 13:30:00,51.09,51.16,51.07,51.16,67264.0,42.1852,42.243,42.1686,42.243,67264.0
2019-06-04 14:00:00,51.16,51.19,51.13,51.15,57033.0,42.243,42.2677,42.2182,42.2347,57033.0
2019-06-04 14:30:00,51.16,51.19,51.15,51.17,86540.0,42.243,42.2677,42.2347,42.2512,86540.0
2019-06-04 15:00:00,51.16,51.19,51.16,51.18,94934.0,42.243,42.2677,42.243,42.2595,94934.0
2019-06-04 15:30:00,51.18,51.26,51.17,51.24,126825.0,42.2595,42.3255,42.2512,42.309,126825.0
2019-06-05 09:30:00,51.42,51.45,51.23,51.28,96483.0,42.4576,42.4824,42.3008,42.342,96483.0
2019-06-05 10:00:00,51.28,51.29,51.19,51.19,89835.0,42.342,42.3503,42.2677,42.2677,89835.0
2019-06-05 10:30:00,51.18,51.19,51.08,51.11,120407.0,42.2595,42.2677,42.1769,42.2017,120407.0
2019-06-05 11:00:00,51.12,51.18,51.1,51.15,90431.0,42.2099,42.2595,42.1934,42.2347,90431.0
2019-06-05 11:30:00,51.15,51.17,51.11,51.15,91691.0,42.2347,42.2512,42.2017,42.2347,91691.0
2019-06-05 12:00:00,51.15,51.15,51.09,51.15,74543.0,42.2347,42.2347,42.1852,42.2347,74543.0
2019-06-05 12:30:00,51.14,51.17,51.1,51.14,89423.0,42.2264,42.2512,42.1934,42.2264,89423.0
2019-06-05 13:00:00,51.14,51.19,51.14,51.18,45679.0,42.2264,42.2677,42.2264,42.2595,45679.0
2019-06-05 13:30:00,51.18,51.2,51.14,51.16,66247.0,42.2595,42.276,42.2264,42.243,66247.0
2019-06-05 14:00:00,51.16,51.21,51.15,51.16,76615.0,42.243,42.2842,42.2347,42.243,76615.0
2019-06-05 14:30:00,51.16,51.18,51.11,51.13,74694.0,42.243,42.2595,42.2017,42.2182,74694.0
2019-06-05 15:00:00,51.12,51.14,51.08,51.09,97091.0,42.2099,42.2264,42.1769,42.1852,97091.0
2019-06-05 15:30:00,51.09,51.14,51.04,51.14,193992.0,42.1852,42.2264,42.1439,42.2264,193992.0
2019-06-06 09:30:00,51.28,51.28,51.2,51.2,45568.0,42.342,42.342,42.276,42.276,45568.0
2019-06-06 10:00:00,51.2,51.25,51.11,51.11,47903.0,42.276,42.3173,42.2017,42.2017,47903.0
2019-06-06 10:30:00,51.11,51.26,51.1,51.2,109472.0,42.2017,42.3255,42.1934,42.276,109472.0
2019-06-06 11:00:00,51.21,51.29,51.18,51.26,71133.0,42.2842,42.3503,42.2595,42.3255,71133.0
2019-06-06 11:30:00,51.26,51.28,51.16,51.17,61986.0,42.3255,42.342,42.243,42.2512,61986.0
2019-06-06 12:00:00,51.17,51.21,51.15,51.21,53109.0,42.2512,42.2842,42.2347,42.2842,53109.0
2019-06-06 12:30:00,51.21,51.22,51.17,51.21,50913.0,42.2842,42.2925,42.2512,42.2842,50913.0
2019-06-06 13:00:00,51.21,51.21,51.17,51.19,59450.0,42.2842,42.2842,42.2512,42.2677,59450.0
2019-06-06 13:30:00,51.2,51.22,51.19,51.21,29352.0,42.276,42.2925,42.2677,42.2842,29352.0
2019-06-06 14:00:00,51.22,51.25,51.19,51.23,61938.0,42.2925,42.3173,42.2677,42.3008,61938.0
2019-06-06 14:30:00,51.23,51.3,51.22,51.25,123026.0,42.3008,42.3586,42.2925,42.3173,123026.0
2019-06-06 15:00:00,51.24,51.35,51.24,51.34,84771.0,42.309,42.3998,42.309,42.3916,84771.0
2019-06-06 15:30:00,51.34,51.38,51.26,51.29,105838.0,42.3916,42.4246,42.3255,42.3503,105838.0
2019-06-07 09:30:00,51.75,51.88,51.67,51.84,72444.0,42.7301,42.8375,42.6641,42.8044,72444.0
2019-06-07 10:00:00,51.86,51.93,51.85,51.93,102927.0,42.821,42.8788,42.8127,42.8788,102927.0
2019-06-07 10:30:00,51.93,52.04,51.92,52.0,63128.0,42.8788,42.9696,42.8705,42.9366,63128.0
2019-06-07 11:00:00,52.03,52.03,51.85,51.87,98173.0,42.9613,42.9613,42.8127,42.8292,98173.0
2019-06-07 11:30:00,51.87,51.89,51.83,51.84,56138.0,42.8292,42.8457,42.7962,42.8044,56138.0
2019-06-07 12:00:00,51.83,51.88,51.81,51.86,95214.0,42.7962,42.8375,42.7797,42.821,95214.0
2019-06-07 12:30:00,51.88,51.94,51.86,51.93,42636.0,42.8375,42.887,42.821,42.8788,42636.0
2019-06-07 13:00:00,51.93,51.95,51.89,51.9,49004.0,42.8788,42.8953,42.8457,42.854,49004.0
2019-06-07 13:30:00,51.9,51.94,51.89,51.94,147482.0,42.854,42.887,42.8457,42.887,147482.0
2019-06-07 14:00:00,51.94,51.94,51.9,51.92,34332.0,42.887,42.887,42.854,42.8705,34332.0
2019-06-07 14:30:00,51.91,51.93,51.87,51.88,120848.0,42.8622,42.8788,42.8292,42.8375,120848.0
2019-06-07 15:00:00,51.87,51.92,51.87,51.91,76059.0,42.8292,42.8705,42.8292,42.8622,76059.0
2019-06-07 15:30:00,51.91,51.92,51.85,51.85,37846.0,42.8622,42.8705,42.8127,42.8127,37846.0
2019-06-10 09:30:00,52.1,52.1,51.99,52.03,68963.0,43.0191,43.0191,42.9283,42.9613,68963.0
2019-06-10 10:00:00,52.04,52.11,52.0,52.11,46227.0,42.9696,43.0274,42.9366,43.0274,46227.0
2019-06-10 10:30:00,52.11,52.15,52.09,52.15,68230.0,43.0274,43.0604,43.0109,43.0604,68230.0
2019-06-10 11:00:00,52.16,52.18,52.14,52.16,57412.0,43.0687,43.0852,43.0522,43.0687,57412.0
2019-06-10 11:30:00,52.15,52.23,52.15,52.2,112002.0,43.0604,43.1265,43.0604,43.1017,112002.0
2019-06-10 12:00:00,52.21,52.21,52.14,52.15,67931.0,43.1099,43.1099,43.0522,43.0604,67931.0
2019-06-10 12:30:00,52.15,52.16,52.12,52.13,22787.0,43.0604,43.0687,43.0356,43.0439,22787.0
2019-06-10 13:00:00,52.13,52.17,52.12,52.12,207415.0,43.0439,43.0769,43.0356,43.0356,207415.0
2019-06-10 13:30:00,52.13,52.15,52.1,52.1,77091.0,43.0439,43.0604,43.0191,43.0191,77091.0
2019-06-10 14:00:00,52.12,52.12,52.05,52.1,88214.0,43.0356,43.0356,42.9778,43.0191,88214.0
2019-06-10 14:30:00,52.1,52.13,52.09,52.12,58346.0,43.0191,43.0439,43.0109,43.0356,58346.0
2019-06-10 15:00:00,52.12,52.13,52.09,52.09,53695.0,43.0356,43.0439,43.0109,43.0109,53695.0
2019-06-10 15:30:00,52.08,52.13,52.07,52.08,102752.0,43.0026,43.0439,42.9944,43.0026,102752.0
2019-06-11 09:30:00,52.56,52.6,52.49,52.53,49091.0,43.3989,43.432,43.3411,43.3742,49091.0
2019-06-11 10:00:00,52.53,52.56,52.47,52.53,57792.0,43.3742,43.3989,43.3246,43.3742,57792.0
2019-06-11 10:30:00,52.52,52.53,52.4,52.45,69838.0,43.3659,43.3742,43.2668,43.3081,69838.0
2019-06-11 11:00:00,52.46,52.5,52.44,52.45,85224.0,43.3164,43.3494,43.2999,43.3081,85224.0
2019-06-11 11:30:00,52.45,52.45,52.36,52.39,77161.0,43.3081,43.3081,43.2338,43.2586,77161.0
2019-06-11 12:00:00,52.39,52.4,52.32,52.34,53198.0,43.2586,43.2668,43.2008,43.2173,53198.0
2019-06-11 12:30:00,52.34,52.37,52.32,52.33,39456.0,43.2173,43.2421,43.2008,43.209,39456.0
2019-06-11 13:00:00,52.33,52.38,52.33,52.36,64105.0,43.209,43.2503,43.209,43.2338,64105.0
2019-06-11 13:30:00,52.36,52.45,52.35,52.44,265486.0,43.2338,43.3081,43.2255,43.2999,265486.0
2019-06-11 14:00:00,52.44,52.47,52.43,52.44,42160.0,43.2999,43.3246,43.2916,43.2999,42160.0
2019-06-11 14:30:00,52.44,52.44,52.37,52.39,94353.0,43.2999,43.2999,43.2421,43.2586,94353.0
2019-06-11 15:00:00,52.4,52.4,52.36,52.39,45645.0,43.2668,43.2668,43.2338,43.2586,45645.0
2019-06-11 15:30:00,52.38,52.42,52.38,52.4,87060.0,43.2503,43.2833,43.2503,43.2668,87060.0
2019-06-12 09:30:00,52.12,52.17,52.09,52.11,75702.0,43.0356,43.0769,43.0109,43.0274,75702.0
2019-06-12 10:00:00,52.12,52.15,52.09,52.13,82387.0,43.0356,43.0604,43.0109,43.0439,82387.0
2019-06-12 10:30:00,52.14,52.19,52.1,52.14,58740.0,43.0522,43.0934,43.0191,43.0522,58740.0
2019-06-12 11:00:00,52.13,52.17,52.1,52.11,53198.0,43.0439,43.0769,43.0191,43.0274,53198.0
2019-06-12 11:30:00,52.11,52.11,52.0,52.02,74963.0,43.0274,43.0274,42.9366,42.9531,74963.0
2019-06-12 12:00:00,52.01,52.08,52.0,52.08,38986.0,42.9448,43.0026,42.9366,43.0026,38986.0
2019-06-12 12:30:00,52.07,52.07,51.99,52.04,44796.0,42.9944,42.9944,42.9283,42.9696,44796.0
2019-06-12 13:00:00,52.04,52.06,52.0,52.02,47447.0,42.9696,42.9861,42.9366,42.9531,47447.0
2019-06-12 13:30:00,52.02,52.02,51.99,52.01,61584.0,42.9531,42.9531,42.9283,42.9448,61584.0
2019-06-12 14:00:00,52.02,52.02,51.96,51.96,38157.0,42.9531,42.9531,42.9035,42.9035,38157.0
2019-06-12 14:30:00,51.96,52.0,51.94,51.99,262101.0,42.9035,42.9366,42.887,42.9283,262101.0
2019-06-12 15:00:00,51.98,51.98,51.93,51.94,64904.0,42.92,42.92,42.8788,42.887,64904.0
2019-06-12 15:30:00,51.93,51.96,51.92,51.93,113160.0,42.8788,42.9035,42.8705,42.8788,113160.0
2019-06-13 09:30:00,52.13,52.14,52.07,52.1,40797.0,43.0439,43.0522,42.9944,43.0191,40797.0
2019-06-13 10:00:00,52.11,52.11,51.99,52.04,65469.0,43.0274,43.0274,42.9283,42.9696,65469.0
2019-06-13 10:30:00,52.05,52.07,51.96,51.96,112960.0,42.9778,42.9944,42.9035,42.9035,112960.0
2019-06-13 11:00:00,51.97,52.0,51.94,51.99,76242.0,42.9118,42.9366,42.887,42.9283,76242.0
2019-06-13 11:30:00,51.99,52.01,51.95,51.95,74918.0,42.9283,42.9448,42.8953,42.8953,74918.0
2019-06-13 12:00:00,51.96,51.98,51.93,51.94,90221.0,42.9035,42.92,42.8788,42.887,90221.0
2019-06-13 12:30:00,51.94,52.0,51.92,51.99,79525.0,42.887,42.9366,42.8705,42.9283,79525.0
2019-06-13 13:00:00,52.0,52.03,52.0,52.03,90704.0,42.9366,42.9613,42.9366,42.9613,90704.0
2019-06-13 13:30:00,52.03,52.05,52.02,52.04,34902.0,42.9613,42.9778,42.9531,42.9696,34902.0
2019-06-13 14:00:00,52.05,52.05,52.0,52.02,35894.0,42.9778,42.9778,42.9366,42.9531,35894.0
2019-06-13 14:30:00,52.01,52.02,51.96,51.96,50218.0,42.9448,42.9531,42.9035,42.9035,50218.0
2019-06-13 15:00:00,51.97,51.97,51.92,51.95,111348.0,42.9118,42.9118,42.8705,42.8953,111348.0
2019-06-13 15:30:00,51.95,52.03,51.94,52.02,170556.0,42.8953,42.9613,42.887,42.9531,170556.0
2019-06-14 09:30:00,51.75,51.75,51.59,51.61,90992.0,42.7301,42.7301,42.598,42.6145,90992.0
2019-06-14 10:00:00,51.61,51.68,51.61,51.66,88108.0,42.6145,42.6723,42.6145,42.6558,88108.0
2019-06-14 10:30:00,51.64,51.68,51.64,51.67,71045.0,42.6393,42.6723,42.6393,42.6641,71045.0
2019-06-14 11:00:00,51.68,51.68,51.61,51.66,95948.0,42.6723,42.6723,42.6145,42.6558,95948.0
2019-06-14 11:30:00,51.65,51.68,51.63,51.65,57538.0,42.6476,42.6723,42.631,42.6476,57538.0
2019-06-14 12:00:00,51.64,51.64,51.6,51.62,64512.0,42.6393,42.6393,42.6063,42.6228,64512.0
2019-06-14 12:30:00,51.6,51.63,51.6,51.6,43267.0,42.6063,42.631,42.6063,42.6063,43267.0
2019-06-14 13:00:00,51.61,51.62,51.58,51.6,57933.0,42.6145,42.6228,42.5898,42.6063,57933.0
2019-06-14 13:30:00,51.6,51.6,51.56,51.6,76971.0,42.6063,42.6063,42.5732,42.6063,76971.0
2019-06-14 14:00:00,51.6,51.6,51.58,51.59,47200.0,42.6063,42.6063,42.5898,42.598,47200.0
2019-06-14 14:30:00,51.59,51.6,51.58,51.58,59806.0,42.598,42.6063,42.5898,42.5898,59806.0
2019-06-14 15:00:00,51.59,51.64,51.58,51.62,125355.0,42.598,42.6393,42.5898,42.6228,125355.0
2019-06-14 15:30:00,51.62,51.65,51.59,51.6,105153.0,42.6228,42.6476,42.598,42.6063,105153.0
2019-06-17 09:30:00,51.66,51.69,51.6,51.69,120788.0,42.6558,42.6806,42.6063,42.6806,120788.0
2019-06-17 10:00:00,51.69,51.73,51.68,51.72,67805.0,42.6806,42.7136,42.6723,42.7054,67805.0
2019-06-17 10:30:00,51.72,51.77,51.7,51.71,50940.0,42.7054,42.7466,42.6888,42.6971,50940.0
2019-06-17 11:00:00,51.7,51.75,51.7,51.72,49274.0,42.6888,42.7301,42.6888,42.7054,49274.0
2019-06-17 11:30:00,51.71,51.72,51.68,51.71,56054.0,42.6971,42.7054,42.6723,42.6971,56054.0
2019-06-17 12:00:00,51.72,51.73,51.7,51.7,24820.0,42.7054,42.7136,42.6888,42.6888,24820.0
2019-06-17 12:30:00,51.71,51.72,51.69,51.7,40641.0,42.6971,42.7054,42.6806,42.6888,40641.0
2019-06-17 13:00:00,51.71,51.71,51.68,51.69,49648.0,42.6971,42.6971,42.6723,42.6806,49648.0
2019-06-17 13:30:00,51.68,51.7,51.67,51.69,43331.0,42.6723,42.6888,42.6641,42.6806,43331.0
2019-06-17 14:00:00,51.69,51.71,51.65,51.66,46931.0,42.6806,42.6971,42.6476,42.6558,46931.0
2019-06-17 14:30:00,51.66,51.68,51.65,51.68,79997.0,42.6558,42.6723,42.6476,42.6723,79997.0
2019-06-17 15:00:00,51.67,51.67,51.65,51.67,59959.0,42.6641,42.6641,42.6476,42.6641,59959.0
2019-06-17 15:30:00,51.66,51.67,51.62,51.64,108322.0,42.6558,42.6641,42.6228,42.6393,108322.0
2019-06-18 09:30:00,52.1,52.38,52.1,52.37,191140.0,43.0191,43.2503,43.0191,43.2421,191140.0
2019-06-18 10:00:00,52.37,52.4,52.32,52.38,123110.0,43.2421,43.2668,43.2008,43.2503,123110.0
2019-06-18 10:30:00,52.39,52.47,52.39,52.47,45042.0,43.2586,43.3246,43.2586,43.3246,45042.0
2019-06-18 11:00:00,52.46,52.5,52.44,52.47,80996.0,43.3164,43.3494,43.2999,43.3246,80996.0
2019-06-18 11:30:00,52.46,52.46,52.38,52.38,172752.0,43.3164,43.3164,43.2503,43.2503,172752.0
2019-06-18 12:00:00,52.39,52.43,52.38,52.43,119251.0,43.2586,43.2916,43.2503,43.2916,119251.0
2019-06-18 12:30:00,52.43,52.45,52.41,52.43,59099.0,43.2916,43.3081,43.2751,43.2916,59099.0
2019-06-18 13:00:00,52.42,52.44,52.38,52.4,220224.0,43.2833,43.2999,43.2503,43.2668,220224.0
2019-06-18 13:30:00,52.4,52.44,52.39,52.42,63490.0,43.2668,43.2999,43.2586,43.2833,63490.0
2019-06-18 14:00:00,52.43,52.47,52.42,52.47,47871.0,43.2916,43.3246,43.2833,43.3246,47871.0
2019-06-18 14:30:00,52.47,52.48,52.44,52.45,72175.0,43.3246,43.3329,43.2999,43.3081,72175.0
2019-06-18 15:00:00,52.45,52.46,52.43,52.46,71314.0,43.3081,43.3164,43.2916,43.3164,71314.0
2019-06-18 15:30:00,52.45,52.47,52.42,52.47,98975.0,43.3081,43.3246,43.2833,43.3246,98975.0
2019-06-19 09:30:00,52.59,52.59,52.51,52.55,35737.0,43.4237,43.4237,43.3577,43.3907,35737.0
2019-06-19 10:00:00,52.56,52.58,52.53,52.54,69792.0,43.3989,43.4155,43.3742,43.3824,69792.0
2019-06-19 10:30:00,52.54,52.58,52.52,52.58,70915.0,43.3824,43.4155,43.3659,43.4155,70915.0
2019-06-19 11:00:00,52.58,52.59,52.55,52.59,78188.0,43.4155,43.4237,43.3907,43.4237,78188.0
2019-06-19 11:30:00,52.59,52.6,52.57,52.57,120653.0,43.4237,43.432,43.4072,43.4072,120653.0
2019-06-19 12:00:00,52.58,52.58,52.54,52.57,36009.0,43.4155,43.4155,43.3824,43.4072,36009.0
2019-06-19 12:30:00,52.57,52.58,52.56,52.58,59895.0,43.4072,43.4155,43.3989,43.4155,59895.0
2019-06-19 13:00:00,52.57,52.58,52.55,52.58,64250.0,43.4072,43.4155,43.3907,43.4155,64250.0
2019-06-19 13:30:00,52.58,52.59,52.55,52.58,51433.0,43.4155,43.4237,43.3907,43.4155,51433.0
2019-06-19 14:00:00,52.6,52.91,52.6,52.75,138683.0,43.432,43.6879,43.432,43.5558,138683.0
2019-06-19 14:30:00,52.76,52.85,52.67,52.83,114108.0,43.5641,43.6384,43.4898,43.6219,114108.0
2019-06-19 15:00:00,52.8,52.83,52.78,52.8,61958.0,43.5971,43.6219,43.5806,43.5971,61958.0
2019-06-19 15:30:00,52.8,52.84,52.78,52.79,120733.0,43.5971,43.6301,43.5806,43.5889,120733.0
2019-06-20 09:30:00,53.47,53.48,53.41,53.46,73426.0,44.1503,44.1586,44.1008,44.1421,73426.0
2019-06-20 10:00:00,53.45,53.52,53.4,53.41,71929.0,44.1338,44.1916,44.0925,44.1008,71929.0
2019-06-20 10:30:00,53.4,53.4,53.31,53.32,72967.0,44.0925,44.0925,44.0182,44.0265,72967.0
2019-06-20 11:00:00,53.3,53.33,53.24,53.25,180557.0,44.01,44.0347,43.9604,43.9687,180557.0
2019-06-20 11:30:00,53.25,53.29,53.2,53.25,143170.0,43.9687,44.0017,43.9274,43.9687,143170.0
2019-06-20 12:00:00,53.26,53.26,53.15,53.22,123668.0,43.9769,43.9769,43.8861,43.9439,123668.0
2019-06-20 12:30:00,53.22,53.26,53.19,53.26,61739.0,43.9439,43.9769,43.9191,43.9769,61739.0
2019-06-20 13:00:00,53.26,53.32,53.25,53.31,154385.0,43.9769,44.0265,43.9687,44.0182,154385.0
2019-06-20 13:30:00,53.31,53.31,53.28,53.3,37962.0,44.0182,44.0182,43.9935,44.01,37962.0
2019-06-20 14:00:00,53.3,53.33,53.29,53.3,36718.0,44.01,44.0347,44.0017,44.01,36718.0
2019-06-20 14:30:00,53.3,53.35,53.3,53.35,129477.0,44.01,44.0513,44.01,44.0513,129477.0
2019-06-20 15:00:00,53.35,53.35,53.3,53.33,57424.0,44.0513,44.0513,44.01,44.0347,57424.0
2019-06-20 15:30:00,53.33,53.38,53.31,53.35,462556.0,44.0347,44.076,44.0182,44.0513,462556.0
2019-06-21 09:30:00,52.46,52.55,52.46,52.51,448360.0,43.8198,43.895,43.8198,43.8615,448360.0
2019-06-21 10:00:00,52.52,52.54,52.47,52.53,74351.0,43.8699,43.8866,43.8281,43.8783,74351.0
2019-06-21 10:30:00,52.53,52.58,52.51,52.53,105070.0,43.8783,43.92,43.8615,43.8783,105070.0
2019-06-21 11:00:00,52.54,52.63,52.51,52.51,185290.0,43.8866,43.9618,43.8615,43.8615,185290.0
2019-06-21 11:30:00,52.51,52.57,52.49,52.5,81086.0,43.8615,43.9117,43.8448,43.8532,81086.0
2019-06-21 12:00:00,52.51,52.54,52.47,52.51,143534.0,43.8615,43.8866,43.8281,43.8615,143534.0
2019-06-21 12:30:00,52.5,52.52,52.47,52.52,70729.0,43.8532,43.8699,43.8281,43.8699,70729.0
2019-06-21 13:00:00,52.52,52.56,52.51,52.55,46120.0,43.8699,43.9033,43.8615,43.895,46120.0
2019-06-21 13:30:00,52.55,52.59,52.55,52.57,41536.0,43.895,43.9284,43.895,43.9117,41536.0
2019-06-21 14:00:00,52.57,52.59,52.55,52.56,262742.0,43.9117,43.9284,43.895,43.9033,262742.0
2019-06-21 14:30:00,52.57,52.61,52.56,52.6,103625.0,43.9117,43.9451,43.9033,43.9367,103625.0
2019-06-21 15:00:00,52.61,52.64,52.59,52.63,101423.0,43.9451,43.9701,43.9284,43.9618,101423.0
2019-06-21 15:30:00,52.63,52.65,52.5,52.51,253891.0,43.9618,43.9785,43.8532,43.8615,253891.0
2019-06-24 09:30:00,52.58,52.62,52.55,52.55,74629.0,43.92,43.9534,43.895,43.895,74629.0
2019-06-24 10:00:00,52.56,52.67,52.55,52.67,53677.0,43.9033,43.9952,43.895,43.9952,53677.0
2019-06-24 10:30:00,52.68,52.68,52.61,52.62,98377.0,44.0035,44.0035,43.9451,43.9534,98377.0
2019-06-24 11:00:00,52.63,52.66,52.61,52.65,41267.0,43.9618,43.9868,43.9451,43.9785,41267.0
2019-06-24 11:30:00,52.65,52.66,52.58,52.59,156682.0,43.9785,43.9868,43.92,43.9284,156682.0
2019-06-24 12:00:00,52.59,52.62,52.57,52.6,55189.0,43.9284,43.9534,43.9117,43.9367,55189.0
2019-06-24 12:30:00,52.6,52.63,52.59,52.62,196933.0,43.9367,43.9618,43.9284,43.9534,196933.0
2019-06-24 13:00:00,52.62,52.62,52.58,52.59,152985.0,43.9534,43.9534,43.92,43.9284,152985.0
2019-06-24 13:30:00,52.58,52.61,52.57,52.59,42460.0,43.92,43.9451,43.9117,43.9284,42460.0
2019-06-24 14:00:00,52.59,52.6,52.57,52.59,36717.0,43.9284,43.9367,43.9117,43.9284,36717.0
2019-06-24 14:30:00,52.59,52.62,52.57,52.62,53885.0,43.9284,43.9534,43.9117,43.9534,53885.0
2019-06-24 15:00:00,52.61,52.61,52.58,52.58,47965.0,43.9451,43.9451,43.92,43.92,47965.0
2019-06-24 15:30:00,52.59,52.6,52.56,52.59,89741.0,43.9284,43.9367,43.9033,43.9284,89741.0
2019-06-25 09:30:00,52.6,52.6,52.47,52.52,98234.0,43.9367,43.9367,43.8281,43.8699,98234.0
2019-06-25 10:00:00,52.51,52.55,52.44,52.5,88631.0,43.8615,43.895,43.8031,43.8532,88631.0
2019-06-25 10:30:00,52.52,52.53,52.44,52.47,127014.0,43.8699,43.8783,43.8031,43.8281,127014.0
2019-06-25 11:00:00,52.47,52.52,52.45,52.5,173566.0,43.8281,43.8699,43.8114,43.8532,173566.0
2019-06-25 11:30:00,52.5,52.51,52.45,52.47,177507.0,43.8532,43.8615,43.8114,43.8281,177507.0
2019-06-25 12:00:00,52.48,52.5,52.46,52.48,82614.0,43.8365,43.8532,43.8198,43.8365,82614.0
2019-06-25 12:30:00,52.48,52.48,52.3,52.33,152602.0,43.8365,43.8365,43.6861,43.7112,152602.0
2019-06-25 13:00:00,52.32,52.34,52.21,52.33,204307.0,43.7028,43.7195,43.611,43.7112,204307.0
2019-06-25 13:30:00,52.32,52.44,52.31,52.34,111766.0,43.7028,43.8031,43.6945,43.7195,111766.0
2019-06-25 14:00:00,52.34,52.36,52.28,52.29,85959.0,43.7195,43.7363,43.6694,43.6778,85959.0
2019-06-25 14:30:00,52.29,52.29,52.23,52.28,53111.0,43.6778,43.6778,43.6277,43.6694,53111.0
2019-06-25 15:00:00,52.28,52.3,52.24,52.27,176798.0,43.6694,43.6861,43.636,43.6611,176798.0
2019-06-25 15:30:00,52.28,52.28,52.19,52.2,307688.0,43.6694,43.6694,43.5943,43.6026,307688.0
2019-06-26 09:30:00,52.45,52.49,52.37,52.39,697121.0,43.8114,43.8448,43.7446,43.7613,697121.0
2019-06-26 10:00:00,52.38,52.42,52.36,52.42,209491.0,43.753,43.7864,43.7363,43.7864,209491.0
2019-06-26 10:30:00,52.42,52.46,52.4,52.45,177967.0,43.7864,43.8198,43.7697,43.8114,177967.0
2019-06-26 11:00:00,52.47,52.48,52.42,52.44,90789.0,43.8281,43.8365,43.7864,43.8031,90789.0
2019-06-26 11:30:00,52.44,52.49,52.42,52.49,101466.0,43.8031,43.8448,43.7864,43.8448,101466.0
2019-06-26 12:00:00,52.5,52.51,52.45,52.49,88938.0,43.8532,43.8615,43.8114,43.8448,88938.0
2019-06-26 12:30:00,52.49,52.52,52.48,52.5,58602.0,43.8448,43.8699,43.8365,43.8532,58602.0
2019-06-26 13:00:00,52.5,52.5,52.44,52.44,71993.0,43.8532,43.8532,43.8031,43.8031,71993.0
2019-06-26 13:30:00,52.44,52.44,52.4,52.41,43557.0,43.8031,43.8031,43.7697,43.778,43557.0
2019-06-26 14:00:00,52.41,52.44,52.4,52.43,199933.0,43.778,43.8031,43.7697,43.7947,199933.0
2019-06-26 14:30:00,52.42,52.42,52.36,52.39,88264.0,43.7864,43.7864,43.7363,43.7613,88264.0
2019-06-26 15:00:00,52.4,52.41,52.39,52.4,47841.0,43.7697,43.778,43.7613,43.7697,47841.0
2019-06-26 15:30:00,52.4,52.42,52.36,52.37,126786.0,43.7697,43.7864,43.7363,43.7446,126786.0
2019-06-27 09:30:00,52.56,52.58,52.5,52.5,185472.0,43.9033,43.92,43.8532,43.8532,185472.0
2019-06-27 10:00:00,52.5,52.55,52.5,52.53,212525.0,43.8532,43.895,43.8532,43.8783,212525.0
2019-06-27 10:30:00,52.53,52.57,52.51,52.56,80406.0,43.8783,43.9117,43.8615,43.9033,80406.0
2019-06-27 11:00:00,52.56,52.58,52.46,52.49,230162.0,43.9033,43.92,43.8198,43.8448,230162.0
2019-06-27 11:30:00,52.49,52.53,52.47,52.51,88306.0,43.8448,43.8783,43.8281,43.8615,88306.0
2019-06-27 12:00:00,52.51,52.56,52.5,52.52,67265.0,43.8615,43.9033,43.8532,43.8699,67265.0
2019-06-27 12:30:00,52.53,52.58,52.52,52.56,59705.0,43.8783,43.92,43.8699,43.9033,59705.0
2019-06-27 13:00:00,52.55,52.58,52.54,52.58,83934.0,43.895,43.92,43.8866,43.92,83934.0
2019-06-27 13:30:00,52.58,52.58,52.55,52.56,68811.0,43.92,43.92,43.895,43.9033,68811.0
2019-06-27 14:00:00,52.57,52.59,52.56,52.59,52235.0,43.9117,43.9284,43.9033,43.9284,52235.0
2019-06-27 14:30:00,52.59,52.59,52.55,52.56,103429.0,43.9284,43.9284,43.895,43.9033,103429.0
2019-06-27 15:00:00,52.56,52.58,52.53,52.55,88456.0,43.9033,43.92,43.8783,43.895,88456.0
2019-06-27 15:30:00,52.55,52.57,52.54,52.54,118315.0,43.895,43.9117,43.8866,43.8866,118315.0
2019-06-28 09:30:00,52.75,52.75,52.68,52.7,112900.0,44.062,44.062,44.0035,44.0203,112900.0
2019-06-28 10:00:00,52.72,52.76,52.7,52.73,165531.0,44.037,44.0704,44.0203,44.0453,165531.0
2019-06-28 10:30:00,52.73,52.8,52.72,52.77,86658.0,44.0453,44.1038,44.037,44.0787,86658.0
2019-06-28 11:00:00,52.76,52.78,52.71,52.77,111849.0,44.0704,44.0871,44.0286,44.0787,111849.0
2019-06-28 11:30:00,52.76,52.77,52.72,52.75,130024.0,44.0704,44.0787,44.037,44.062,130024.0
2019-06-28 12:00:00,52.75,52.78,52.74,52.77,94011.0,44.062,44.0871,44.0537,44.0787,94011.0
2019-06-28 12:30:00,52.76,52.77,52.71,52.73,102449.0,44.0704,44.0787,44.0286,44.0453,102449.0
2019-06-28 13:00:00,52.72,52.73,52.71,52.72,125424.0,44.037,44.0453,44.0286,44.037,125424.0
2019-06-28 13:30:00,52.72,52.73,52.68,52.68,154381.0,44.037,44.0453,44.0035,44.0035,154381.0
2019-06-28 14:00:00,52.69,52.71,52.68,52.69,58661.0,44.0119,44.0286,44.0035,44.0119,58661.0
2019-06-28 14:30:00,52.69,52.7,52.66,52.69,213212.0,44.0119,44.0203,43.9868,44.0119,213212.0
2019-06-28 15:00:00,52.69,52.71,52.67,52.67,86823.0,44.0119,44.0286,43.9952,43.9952,86823.0
2019-06-28 15:30:00,52.67,52.76,52.65,52.73,215962.0,43.9952,44.0704,43.9785,44.0453,215962.0
2019-07-01 09:30:00,53.35,53.36,53.2,53.22,217304.0,44.5632,44.5716,44.4379,44.4546,217304.0
2019-07-01 10:00:00,53.2,53.23,53.15,53.17,178233.0,44.4379,44.463,44.3961,44.4128,178233.0
2019-07-01 10:30:00,53.18,53.22,53.16,53.17,124802.0,44.4212,44.4546,44.4045,44.4128,124802.0
2019-07-01 11:00:00,53.18,53.19,53.08,53.08,115903.0,44.4212,44.4296,44.3377,44.3377,115903.0
2019-07-01 11:30:00,53.08,53.12,53.06,53.09,157018.0,44.3377,44.3711,44.321,44.346,157018.0
2019-07-01 12:00:00,53.08,53.09,53.02,53.03,91056.0,44.3377,44.346,44.2875,44.2959,91056.0
2019-07-01 12:30:00,53.03,53.04,52.95,52.96,102426.0,44.2959,44.3043,44.2291,44.2374,102426.0
2019-07-01 13:00:00,52.96,53.0,52.94,53.0,150329.0,44.2374,44.2708,44.2207,44.2708,150329.0
2019-07-01 13:30:00,52.99,53.0,52.96,52.99,57875.0,44.2625,44.2708,44.2374,44.2625,57875.0
2019-07-01 14:00:00,52.98,53.01,52.96,52.99,45479.0,44.2541,44.2792,44.2374,44.2625,45479.0
2019-07-01 14:30:00,52.99,53.02,52.97,52.98,228989.0,44.2625,44.2875,44.2458,44.2541,228989.0
2019-07-01 15:00:00,52.98,53.07,52.97,53.06,297133.0,44.2541,44.3293,44.2458,44.321,297133.0
2019-07-01 15:30:00,53.07,53.11,53.06,53.09,115508.0,44.3293,44.3627,44.321,44.346,115508.0
2019-07-02 09:30:00,53.2,53.21,53.13,53.14,151891.0,44.4379,44.4463,44.3794,44.3878,151891.0
2019-07-02 10:00:00,53.13,53.2,53.12,53.2,113423.0,44.3794,44.4379,44.3711,44.4379,113423.0
2019-07-02 10:30:00,53.19,53.24,53.19,53.22,91767.0,44.4296,44.4713,44.4296,44.4546,91767.0
2019-07-02 11:00:00,53.22,53.25,53.2,53.21,223790.0,44.4546,44.4797,44.4379,44.4463,223790.0
2019-07-02 11:30:00,53.2,53.21,53.15,53.19,172017.0,44.4379,44.4463,44.3961,44.4296,172017.0
2019-07-02 12:00:00,53.19,53.21,53.17,53.18,88903.0,44.4296,44.4463,44.4128,44.4212,88903.0
2019-07-02 12:30:00,53.17,53.19,53.14,53.16,80259.0,44.4128,44.4296,44.3878,44.4045,80259.0
2019-07-02 13:00:00,53.16,53.19,53.13,53.18,49772.0,44.4045,44.4296,44.3794,44.4212,49772.0
2019-07-02 13:30:00,53.19,53.21,53.18,53.19,132185.0,44.4296,44.4463,44.4212,44.4296,132185.0
2019-07-02 14:00:00,53.18,53.2,53.17,53.18,131029.0,44.4212,44.4379,44.4128,44.4212,131029.0
2019-07-02 14:30:00,53.18,53.19,53.15,53.18,65857.0,44.4212,44.4296,44.3961,44.4212,65857.0
2019-07-02 15:00:00,53.17,53.23,53.16,53.2,98346.0,44.4128,44.463,44.4045,44.4379,98346.0
2019-07-02 15:30:00,53.19,53.23,53.18,53.23,101320.0,44.4296,44.463,44.4212,44.463,101320.0
2019-07-03 09:30:00,53.36,53.37,53.3,53.34,65656.0,44.5716,44.5799,44.5214,44.5548,65656.0
2019-07-03 10:00:00,53.36,53.42,53.34,53.4,130806.0,44.5716,44.6217,44.5548,44.605,130806.0
2019-07-03 10:30:00,53.39,53.43,53.36,53.36,111192.0,44.5966,44.63,44.5716,44.5716,111192.0
2019-07-03 11:00:00,53.37,53.39,53.34,53.38,78417.0,44.5799,44.5966,44.5548,44.5883,78417.0
2019-07-03 11:30:00,53.39,53.43,53.37,53.42,177942.0,44.5966,44.63,44.5799,44.6217,177942.0
2019-07-03 12:00:00,53.41,53.44,53.4,53.43,78294.0,44.6133,44.6384,44.605,44.63,78294.0
2019-07-03 12:30:00,53.44,53.45,53.42,53.44,208748.0,44.6384,44.6467,44.6217,44.6384,208748.0
2019-07-05 09:30:00,53.05,53.05,52.9,52.9,148781.0,44.3126,44.3126,44.1873,44.1873,148781.0
2019-07-05 10:00:00,52.9,52.94,52.82,52.82,110247.0,44.1873,44.2207,44.1205,44.1205,110247.0
2019-07-05 10:30:00,52.83,52.89,52.76,52.89,94071.0,44.1288,44.179,44.0704,44.179,94071.0
2019-07-05 11:00:00,52.88,52.94,52.84,52.92,65902.0,44.1706,44.2207,44.1372,44.204,65902.0
2019-07-05 11:30:00,52.92,52.96,52.9,52.96,58988.0,44.204,44.2374,44.1873,44.2374,58988.0
2019-07-05 12:00:00,52.96,53.02,52.95,53.01,39655.0,44.2374,44.2875,44.2291,44.2792,39655.0
2019-07-05 12:30:00,53.01,53.04,53.01,53.01,41615.0,44.2792,44.3043,44.2792,44.2792,41615.0
2019-07-05 13:00:00,53.02,53.04,53.0,53.03,47068.0,44.2875,44.3043,44.2708,44.2959,47068.0
2019-07-05 13:30:00,53.04,53.06,53.02,53.04,40041.0,44.3043,44.321,44.2875,44.3043,40041.0
2019-07-05 14:00:00,53.04,53.06,53.03,53.04,293050.0,44.3043,44.321,44.2959,44.3043,293050.0
2019-07-05 14:30:00,53.04,53.09,53.04,53.09,28290.0,44.3043,44.346,44.3043,44.346,28290.0
2019-07-05 15:00:00,53.09,53.1,53.06,53.08,72744.0,44.346,44.3544,44.321,44.3377,72744.0
2019-07-05 15:30:00,53.08,53.09,53.02,53.08,90621.0,44.3377,44.346,44.2875,44.3377,90621.0
2019-07-08 09:30:00,52.78,52.79,52.71,52.76,94380.0,44.0871,44.0954,44.0286,44.0704,94380.0
2019-07-08 10:00:00,52.76,52.82,52.75,52.77,60885.0,44.0704,44.1205,44.062,44.0787,60885.0
2019-07-08 10:30:00,52.76,52.76,52.72,52.76,178847.0,44.0704,44.0704,44.037,44.0704,178847.0
2019-07-08 11:00:00,52.77,52.81,52.76,52.79,84210.0,44.0787,44.1121,44.0704,44.0954,84210.0
2019-07-08 11:30:00,52.79,52.8,52.76,52.78,56495.0,44.0954,44.1038,44.0704,44.0871,56495.0
2019-07-08 12:00:00,52.78,52.8,52.76,52.78,48673.0,44.0871,44.1038,44.0704,44.0871,48673.0
2019-07-08 12:30:00,52.78,52.8,52.77,52.8,29260.0,44.0871,44.1038,44.0787,44.1038,29260.0
2019-07-08 13:00:00,52.8,52.81,52.79,52.8,34407.0,44.1038,44.1121,44.0954,44.1038,34407.0
2019-07-08 13:30:00,52.8,52.83,52.77,52.77,150687.0,44.1038,44.1288,44.0787,44.0787,150687.0
2019-07-08 14:00:00,52.77,52.78,52.71,52.75,123300.0,44.0787,44.0871,44.0286,44.062,123300.0
2019-07-08 14:30:00,52.75,52.77,52.73,52.74,75677.0,44.062,44.0787,44.0453,44.0537,75677.0
2019-07-08 15:00:00,52.73,52.76,52.72,52.75,172020.0,44.0453,44.0704,44.037,44.062,172020.0
2019-07-08 15:30:00,52.75,52.78,52.74,52.76,97777.0,44.062,44.0871,44.0537,44.0704,97777.0
2019-07-09 09:30:00,52.42,52.49,52.39,52.49,106103.0,43.7864,43.8448,43.7613,43.8448,106103.0
2019-07-09 10:00:00,52.5,52.54,52.49,52.52,55153.0,43.8532,43.8866,43.8448,43.8699,55153.0
2019-07-09 10:30:00,52.52,52.54,52.51,52.52,493783.0,43.8699,43.8866,43.8615,43.8699,493783.0
2019-07-09 11:00:00,52.52,52.58,52.51,52.54,512552.0,43.8699,43.92,43.8615,43.8866,512552.0
2019-07-09 11:30:00,52.54,52.57,52.53,52.57,94049.0,43.8866,43.9117,43.8783,43.9117,94049.0
2019-07-09 12:00:00,52.57,52.58,52.51,52.52,87886.0,43.9117,43.92,43.8615,43.8699,87886.0
2019-07-09 12:30:00,52.53,52.56,52.53,52.55,83040.0,43.8783,43.9033,43.8783,43.895,83040.0
2019-07-09 13:00:00,52.55,52.58,52.53,52.55,93022.0,43.895,43.92,43.8783,43.895,93022.0
2019-07-09 13:30:00,52.56,52.57,52.53,52.54,68019.0,43.9033,43.9117,43.8783,43.8866,68019.0
2019-07-09 14:00:00,52.55,52.56,52.53,52.55,31625.0,43.895,43.9033,43.8783,43.895,31625.0
2019-07-09 14:30:00,52.55,52.58,52.54,52.56,62133.0,43.895,43.92,43.8866,43.9033,62133.0
2019-07-09 15:00:00,52.56,52.56,52.51,52.53,109114.0,43.9033,43.9033,43.8615,43.8783,109114.0
2019-07-09 15:30:00,52.53,52.59,52.53,52.56,97159.0,43.8783,43.9284,43.8783,43.9033,97159.0
2019-07-10 09:30:00,52.86,52.98,52.86,52.94,98008.0,44.1539,44.2541,44.1539,44.2207,98008.0
2019-07-10 10:00:00,52.91,52.92,52.8,52.8,178984.0,44.1957,44.204,44.1038,44.1038,178984.0
2019-07-10 10:30:00,52.81,52.87,52.75,52.76,83519.0,44.1121,44.1623,44.062,44.0704,83519.0
2019-07-10 11:00:00,52.77,52.78,52.71,52.75,99723.0,44.0787,44.0871,44.0286,44.062,99723.0
2019-07-10 11:30:00,52.76,52.83,52.74,52.83,65707.0,44.0704,44.1288,44.0537,44.1288,65707.0
2019-07-10 12:00:00,52.83,52.84,52.78,52.8,101026.0,44.1288,44.1372,44.0871,44.1038,101026.0
2019-07-10 12:30:00,52.8,52.85,52.8,52.85,52682.0,44.1038,44.1455,44.1038,44.1455,52682.0
2019-07-10 13:00:00,52.85,52.85,52.82,52.85,62538.0,44.1455,44.1455,44.1205,44.1455,62538.0
2019-07-10 13:30:00,52.85,52.88,52.84,52.86,28202.0,44.1455,44.1706,44.1372,44.1539,28202.0
2019-07-10 14:00:00,52.87,52.9,52.8,52.8,136226.0,44.1623,44.1873,44.1038,44.1038,136226.0
2019-07-10 14:30:00,52.81,52.82,52.77,52.8,69066.0,44.1121,44.1205,44.0787,44.1038,69066.0
2019-07-10 15:00:00,52.81,52.84,52.79,52.82,74453.0,44.1121,44.1372,44.0954,44.1205,74453.0
2019-07-10 15:30:00,52.82,52.83,52.79,52.81,60679.0,44.1205,44.1288,44.0954,44.1121,60679.0
2019-07-11 09:30:00,52.96,52.98,52.91,52.94,85167.0,44.2374,44.2541,44.1957,44.2207,85167.0
2019-07-11 10:00:00,52.94,52.94,52.81,52.82,89974.0,44.2207,44.2207,44.1121,44.1205,89974.0
2019-07-11 10:30:00,52.83,52.83,52.72,52.74,79154.0,44.1288,44.1288,44.037,44.0537,79154.0
2019-07-11 11:00:00,52.74,52.83,52.73,52.82,58983.0,44.0537,44.1288,44.0453,44.1205,58983.0
2019-07-11 11:30:00,52.81,52.86,52.8,52.85,110884.0,44.1121,44.1539,44.1038,44.1455,110884.0
2019-07-11 12:00:00,52.85,52.87,52.82,52.83,57415.0,44.1455,44.1623,44.1205,44.1288,57415.0
2019-07-11 12:30:00,52.83,52.85,52.81,52.85,53678.0,44.1288,44.1455,44.1121,44.1455,53678.0
2019-07-11 13:00:00,52.85,52.86,52.74,52.75,73204.0,44.1455,44.1539,44.0537,44.062,73204.0
2019-07-11 13:30:00,52.75,52.76,52.69,52.73,40735.0,44.062,44.0704,44.0119,44.0453,40735.0
2019-07-11 14:00:00,52.72,52.75,52.71,52.73,36932.0,44.037,44.062,44.0286,44.0453,36932.0
2019-07-11 14:30:00,52.73,52.8,52.73,52.8,83988.0,44.0453,44.1038,44.0453,44.1038,83988.0
2019-07-11 15:00:00,52.79,52.81,52.78,52.79,101201.0,44.0954,44.1121,44.0871,44.0954,101201.0
2019-07-11 15:30:00,52.8,52.84,52.79,52.82,173816.0,44.1038,44.1372,44.0954,44.1205,173816.0
2019-07-12 09:30:00,52.87,52.87,52.81,52.82,107885.0,44.1623,44.1623,44.1121,44.1205,107885.0
2019-07-12 10:00:00,52.81,52.83,52.79,52.8,81695.0,44.1121,44.1288,44.0954,44.1038,81695.0
2019-07-12 10:30:00,52.81,52.82,52.73,52.75,92016.0,44.1121,44.1205,44.0453,44.062,92016.0
2019-07-12 11:00:00,52.75,52.82,52.73,52.81,70346.0,44.062,44.1205,44.0453,44.1121,70346.0
2019-07-12 11:30:00,52.81,52.82,52.77,52.78,71428.0,44.1121,44.1205,44.0787,44.0871,71428.0
2019-07-12 12:00:00,52.79,52.83,52.78,52.82,60003.0,44.0954,44.1288,44.0871,44.1205,60003.0
2019-07-12 12:30:00,52.82,52.87,52.81,52.86,57281.0,44.1205,44.1623,44.1121,44.1539,57281.0
2019-07-12 13:00:00,52.86,52.87,52.84,52.84,57895.0,44.1539,44.1623,44.1372,44.1372,57895.0
2019-07-12 13:30:00,52.84,52.85,52.82,52.84,56016.0,44.1372,44.1455,44.1205,44.1372,56016.0
2019-07-12 14:00:00,52.84,52.85,52.82,52.85,126851.0,44.1372,44.1455,44.1205,44.1455,126851.0
2019-07-12 14:30:00,52.84,52.88,52.84,52.85,65393.0,44.1372,44.1706,44.1372,44.1455,65393.0
2019-07-12 15:00:00,52.86,52.86,52.83,52.84,44356.0,44.1539,44.1539,44.1288,44.1372,44356.0
2019-07-12 15:30:00,52.84,52.88,52.83,52.88,144326.0,44.1372,44.1706,44.1288,44.1706,144326.0
2019-07-15 09:30:00,52.96,53.0,52.91,52.94,269467.0,44.2374,44.2708,44.1957,44.2207,269467.0
2019-07-15 10:00:00,52.93,52.98,52.92,52.97,130969.0,44.2124,44.2541,44.204,44.2458,130969.0
2019-07-15 10:30:00,52.97,52.99,52.91,52.96,122583.0,44.2458,44.2625,44.1957,44.2374,122583.0
2019-07-15 11:00:00,52.97,53.0,52.95,52.97,104468.0,44.2458,44.2708,44.2291,44.2458,104468.0
2019-07-15 11:30:00,52.97,52.97,52.92,52.94,74950.0,44.2458,44.2458,44.204,44.2207,74950.0
2019-07-15 12:00:00,52.94,52.95,52.92,52.94,73715.0,44.2207,44.2291,44.204,44.2207,73715.0
2019-07-15 12:30:00,52.94,52.94,52.91,52.92,75715.0,44.2207,44.2207,44.1957,44.204,75715.0
2019-07-15 13:00:00,52.93,52.93,52.9,52.91,63270.0,44.2124,44.2124,44.1873,44.1957,63270.0
2019-07-15 13:30:00,52.9,52.92,52.89,52.91,64443.0,44.1873,44.204,44.179,44.1957,64443.0
2019-07-15 14:00:00,52.91,52.93,52.9,52.91,105399.0,44.1957,44.2124,44.1873,44.1957,105399.0
2019-07-15 14:30:00,52.92,52.93,52.91,52.93,52347.0,44.204,44.2124,44.1957,44.2124,52347.0
2019-07-15 15:00:00,52.93,52.93,52.91,52.92,69196.0,44.2124,44.2124,44.1957,44.204,69196.0
2019-07-15 15:30:00,52.92,52.95,52.91,52.95,92820.0,44.204,44.2291,44.1957,44.2291,92820.0
2019-07-16 09:30:00,52.91,52.91,52.85,52.87,319431.0,44.1957,44.1957,44.1455,44.1623,319431.0
2019-07-16 10:00:00,52.87,52.94,52.87,52.94,86030.0,44.1623,44.2207,44.1623,44.2207,86030.0
2019-07-16 10:30:00,52.94,52.97,52.93,52.96,103573.0,44.2207,44.2458,44.2124,44.2374,103573.0
2019-07-16 11:00:00,52.95,52.96,52.9,52.91,112080.0,44.2291,44.2374,44.1873,44.1957,112080.0
2019-07-16 11:30:00,52.91,52.92,52.85,52.85,129593.0,44.1957,44.204,44.1455,44.1455,129593.0
2019-07-16 12:00:00,52.85,52.85,52.79,52.81,56309.0,44.1455,44.1455,44.0954,44.1121,56309.0
2019-07-16 12:30:00,52.81,52.85,52.81,52.82,91751.0,44.1121,44.1455,44.1121,44.1205,91751.0
2019-07-16 13:00:00,52.82,52.88,52.82,52.84,128011.0,44.1205,44.1706,44.1205,44.1372,128011.0
2019-07-16 13:30:00,52.83,52.84,52.76,52.77,297206.0,44.1288,44.1372,44.0704,44.0787,297206.0
2019-07-16 14:00:00,52.77,52.8,52.73,52.75,111358.0,44.0787,44.1038,44.0453,44.062,111358.0
2019-07-16 14:30:00,52.75,52.8,52.73,52.79,238202.0,44.062,44.1038,44.0453,44.0954,238202.0
2019-07-16 15:00:00,52.78,52.81,52.77,52.8,45993.0,44.0871,44.1121,44.0787,44.1038,45993.0
2019-07-16 15:30:00,52.79,52.81,52.76,52.76,78701.0,44.0954,44.1121,44.0704,44.0704,78701.0
2019-07-17 09:30:00,52.86,52.86,52.81,52.84,59496.0,44.1539,44.1539,44.1121,44.1372,59496.0
2019-07-17 10:00:00,52.83,52.85,52.75,52.77,96579.0,44.1288,44.1455,44.062,44.0787,96579.0
2019-07-17 10:30:00,52.75,52.78,52.66,52.71,95659.0,44.062,44.0871,43.9868,44.0286,95659.0
2019-07-17 11:00:00,52.72,52.79,52.71,52.75,113964.0,44.037,44.0954,44.0286,44.062,113964.0
2019-07-17 11:30:00,52.76,52.84,52.74,52.82,93996.0,44.0704,44.1372,44.0537,44.1205,93996.0
2019-07-17 12:00:00,52.82,52.82,52.78,52.8,113368.0,44.1205,44.1205,44.0871,44.1038,113368.0
2019-07-17 12:30:00,52.8,52.82,52.79,52.79,81627.0,44.1038,44.1205,44.0954,44.0954,81627.0
2019-07-17 13:00:00,52.79,52.79,52.76,52.77,59740.0,44.0954,44.0954,44.0704,44.0787,59740.0
2019-07-17 13:30:00,52.78,52.8,52.76,52.79,76914.0,44.0871,44.1038,44.0704,44.0954,76914.0
2019-07-17 14:00:00,52.79,52.79,52.74,52.75,70068.0,44.0954,44.0954,44.0537,44.062,70068.0
2019-07-17 14:30:00,52.75,52.76,52.73,52.74,49726.0,44.062,44.0704,44.0453,44.0537,49726.0
2019-07-17 15:00:00,52.74,52.75,52.69,52.7,126407.0,44.0537,44.062,44.0119,44.0203,126407.0
2019-07-17 15:30:00,52.69,52.73,52.67,52.67,117444.0,44.0119,44.0453,43.9952,43.9952,117444.0
2019-07-18 09:30:00,52.54,52.59,52.51,52.58,56605.0,43.8866,43.9284,43.8615,43.92,56605.0
2019-07-18 10:00:00,52.58,52.6,52.54,52.6,70361.0,43.92,43.9367,43.8866,43.9367,70361.0
2019-07-18 10:30:00,52.61,52.62,52.54,52.57,51228.0,43.9451,43.9534,43.8866,43.9117,51228.0
2019-07-18 11:00:00,52.56,52.58,52.54,52.54,75400.0,43.9033,43.92,43.8866,43.8866,75400.0
2019-07-18 11:30:00,52.54,52.55,52.45,52.48,267340.0,43.8866,43.895,43.8114,43.8365,267340.0
2019-07-18 12:00:00,52.48,52.53,52.48,52.52,43147.0,43.8365,43.8783,43.8365,43.8699,43147.0
2019-07-18 12:30:00,52.52,52.53,52.5,52.51,49177.0,43.8699,43.8783,43.8532,43.8615,49177.0
2019-07-18 13:00:00,52.5,52.54,52.5,52.54,62576.0,43.8532,43.8866,43.8532,43.8866,62576.0
2019-07-18 13:30:00,52.54,52.56,52.53,52.54,111795.0,43.8866,43.9033,43.8783,43.8866,111795.0
2019-07-18 14:00:00,52.55,52.76,52.55,52.73,79906.0,43.895,44.0704,43.895,44.0453,79906.0
2019-07-18 14:30:00,52.74,52.8,52.74,52.79,110543.0,44.0537,44.1038,44.0537,44.0954,110543.0
2019-07-18 15:00:00,52.8,52.85,52.78,52.8,75445.0,44.1038,44.1455,44.0871,44.1038,75445.0
2019-07-18 15:30:00,52.8,52.84,52.79,52.84,190385.0,44.1038,44.1372,44.0954,44.1372,190385.0
2019-07-19 09:30:00,52.9,52.91,52.84,52.88,105373.0,44.1873,44.1957,44.1372,44.1706,105373.0
2019-07-19 10:00:00,52.88,52.89,52.79,52.82,91159.0,44.1706,44.179,44.0954,44.1205,91159.0
2019-07-19 10:30:00,52.82,52.84,52.74,52.78,182415.0,44.1205,44.1372,44.0537,44.0871,182415.0
2019-07-19 11:00:00,52.77,52.81,52.76,52.8,133560.0,44.0787,44.1121,44.0704,44.1038,133560.0
2019-07-19 11:30:00,52.79,52.81,52.72,52.76,123062.0,44.0954,44.1121,44.037,44.0704,123062.0
2019-07-19 12:00:00,52.76,52.86,52.75,52.85,97763.0,44.0704,44.1539,44.062,44.1455,97763.0
2019-07-19 12:30:00,52.86,52.89,52.85,52.87,87285.0,44.1539,44.179,44.1455,44.1623,87285.0
2019-07-19 13:00:00,52.88,52.88,52.83,52.85,49669.0,44.1706,44.1706,44.1288,44.1455,49669.0
2019-07-19 13:30:00,52.84,52.86,52.82,52.86,74203.0,44.1372,44.1539,44.1205,44.1539,74203.0
2019-07-19 14:00:00,52.86,52.87,52.7,52.74,124282.0,44.1539,44.1623,44.0203,44.0537,124282.0
2019-07-19 14:30:00,52.76,52.77,52.72,52.76,54472.0,44.0704,44.0787,44.037,44.0704,54472.0
2019-07-19 15:00:00,52.75,52.76,52.68,52.7,160490.0,44.062,44.0704,44.0035,44.0203,160490.0
2019-07-19 15:30:00,52.7,52.73,52.68,52.7,97791.0,44.0203,44.0453,44.0035,44.0203,97791.0
2019-07-22 09:30:00,52.8,52.8,52.75,52.77,66961.0,44.1038,44.1038,44.062,44.0787,66961.0
2019-07-22 10:00:00,52.77,52.78,52.69,52.73,76277.0,44.0787,44.0871,44.0119,44.0453,76277.0
2019-07-22 10:30:00,52.73,52.75,52.67,52.72,67812.0,44.0453,44.062,43.9952,44.037,67812.0
2019-07-22 11:00:00,52.72,52.73,52.68,52.73,73910.0,44.037,44.0453,44.0035,44.0453,73910.0
2019-07-22 11:30:00,52.73,52.77,52.71,52.74,117981.0,44.0453,44.0787,44.0286,44.0537,117981.0
2019-07-22 12:00:00,52.75,52.76,52.71,52.74,48410.0,44.062,44.0704,44.0286,44.0537,48410.0
2019-07-22 12:30:00,52.74,52.76,52.72,52.75,78437.0,44.0537,44.0704,44.037,44.062,78437.0
2019-07-22 13:00:00,52.75,52.76,52.73,52.74,33594.0,44.062,44.0704,44.0453,44.0537,33594.0
2019-07-22 13:30:00,52.74,52.79,52.73,52.78,42740.0,44.0537,44.0954,44.0453,44.0871,42740.0
2019-07-22 14:00:00,52.78,52.79,52.75,52.76,56864.0,44.0871,44.0954,44.062,44.0704,56864.0
2019-07-22 14:30:00,52.76,52.76,52.72,52.74,53043.0,44.0704,44.0704,44.037,44.0537,53043.0
2019-07-22 15:00:00,52.74,52.77,52.72,52.73,53831.0,44.0537,44.0787,44.037,44.0453,53831.0
2019-07-22 15:30:00,52.72,52.76,52.7,52.75,54480.0,44.037,44.0704,44.0203,44.062,54480.0
2019-07-23 09:30:00,52.97,52.99,52.92,52.92,110448.0,44.2458,44.2625,44.204,44.204,110448.0
2019-07-23 10:00:00,52.93,52.97,52.91,52.95,125301.0,44.2124,44.2458,44.1957,44.2291,125301.0
2019-07-23 10:30:00,52.94,53.0,52.93,52.97,61455.0,44.2207,44.2708,44.2124,44.2458,61455.0
2019-07-23 11:00:00,52.96,52.99,52.93,52.95,106186.0,44.2374,44.2625,44.2124,44.2291,106186.0
2019-07-23 11:30:00,52.94,52.95,52.87,52.89,148074.0,44.2207,44.2291,44.1623,44.179,148074.0
2019-07-23 12:00:00,52.89,52.91,52.87,52.88,56445.0,44.179,44.1957,44.1623,44.1706,56445.0
2019-07-23 12:30:00,52.87,52.91,52.86,52.91,75690.0,44.1623,44.1957,44.1539,44.1957,75690.0
2019-07-23 13:00:00,52.91,52.91,52.88,52.9,51024.0,44.1957,44.1957,44.1706,44.1873,51024.0
2019-07-23 13:30:00,52.9,53.01,52.89,52.99,95474.0,44.1873,44.2792,44.179,44.2625,95474.0
2019-07-23 14:00:00,53.0,53.0,52.94,52.97,78964.0,44.2708,44.2708,44.2207,44.2458,78964.0
2019-07-23 14:30:00,52.97,53.0,52.95,52.98,41617.0,44.2458,44.2708,44.2291,44.2541,41617.0
2019-07-23 15:00:00,52.98,52.99,52.96,52.98,36718.0,44.2541,44.2625,44.2374,44.2541,36718.0
2019-07-23 15:30:00,52.99,53.01,52.97,52.99,95025.0,44.2625,44.2792,44.2458,44.2625,95025.0
2019-07-24 09:30:00,52.88,52.95,52.85,52.92,119730.0,44.1706,44.2291,44.1455,44.204,119730.0
2019-07-24 10:00:00,52.92,52.97,52.92,52.95,97372.0,44.204,44.2458,44.204,44.2291,97372.0
2019-07-24 10:30:00,52.96,52.98,52.92,52.94,86110.0,44.2374,44.2541,44.204,44.2207,86110.0
2019-07-24 11:00:00,52.94,52.94,52.9,52.92,91169.0,44.2207,44.2207,44.1873,44.204,91169.0
2019-07-24 11:30:00,52.91,52.94,52.9,52.92,68525.0,44.1957,44.2207,44.1873,44.204,68525.0
2019-07-24 12:00:00,52.92,52.96,52.92,52.95,74395.0,44.204,44.2374,44.204,44.2291,74395.0
2019-07-24 12:30:00,52.96,52.98,52.95,52.97,79345.0,44.2374,44.2541,44.2291,44.2458,79345.0
2019-07-24 13:00:00,52.97,52.98,52.95,52.95,102554.0,44.2458,44.2541,44.2291,44.2291,102554.0
2019-07-24 13:30:00,52.96,52.97,52.94,52.95,57083.0,44.2374,44.2458,44.2207,44.2291,57083.0
2019-07-24 14:00:00,52.95,52.97,52.94,52.96,79932.0,44.2291,44.2458,44.2207,44.2374,79932.0
2019-07-24 14:30:00,52.96,52.98,52.93,52.95,126726.0,44.2374,44.2541,44.2124,44.2291,126726.0
2019-07-24 15:00:00,52.94,52.96,52.93,52.96,53631.0,44.2207,44.2374,44.2124,44.2374,53631.0
2019-07-24 15:30:00,52.96,53.0,52.95,53.0,169159.0,44.2374,44.2708,44.2291,44.2708,169159.0
2019-07-25 09:30:00,52.92,52.92,52.53,52.62,188073.0,44.204,44.204,43.8783,43.9534,188073.0
2019-07-25 10:00:00,52.62,52.71,52.59,52.68,144732.0,43.9534,44.0286,43.9284,44.0035,144732.0
2019-07-25 10:30:00,52.68,52.77,52.67,52.72,157585.0,44.0035,44.0787,43.9952,44.037,157585.0
2019-07-25 11:00:00,52.72,52.76,52.67,52.7,97823.0,44.037,44.0704,43.9952,44.0203,97823.0
2019-07-25 11:30:00,52.7,52.71,52.6,52.61,71595.0,44.0203,44.0286,43.9367,43.9451,71595.0
2019-07-25 12:00:00,52.6,52.6,52.53,52.57,79624.0,43.9367,43.9367,43.8783,43.9117,79624.0
2019-07-25 12:30:00,52.57,52.57,52.47,52.52,156200.0,43.9117,43.9117,43.8281,43.8699,156200.0
2019-07-25 13:00:00,52.51,52.52,52.46,52.52,73209.0,43.8615,43.8699,43.8198,43.8699,73209.0
2019-07-25 13:30:00,52.51,52.57,52.51,52.52,88923.0,43.8615,43.9117,43.8615,43.8699,88923.0
2019-07-25 14:00:00,52.54,52.59,52.53,52.55,83392.0,43.8866,43.9284,43.8783,43.895,83392.0
2019-07-25 14:30:00,52.55,52.55,52.47,52.47,78163.0,43.895,43.895,43.8281,43.8281,78163.0
2019-07-25 15:00:00,52.47,52.49,52.44,52.47,69043.0,43.8281,43.8448,43.8031,43.8281,69043.0
2019-07-25 15:30:00,52.48,52.52,52.47,52.5,75026.0,43.8365,43.8699,43.8281,43.8532,75026.0
2019-07-26 09:30:00,52.68,52.72,52.65,52.66,115464.0,44.0035,44.037,43.9785,43.9868,115464.0
2019-07-26 10:00:00,52.66,52.69,52.59,52.63,126481.0,43.9868,44.0119,43.9284,43.9618,126481.0
2019-07-26 10:30:00,52.63,52.65,52.6,52.63,82680.0,43.9618,43.9785,43.9367,43.9618,82680.0
2019-07-26 11:00:00,52.63,52.65,52.59,52.65,107551.0,43.9618,43.9785,43.9284,43.9785,107551.0
2019-07-26 11:30:00,52.65,52.67,52.63,52.66,91389.0,43.9785,43.9952,43.9618,43.9868,91389.0
2019-07-26 12:00:00,52.67,52.67,52.63,52.66,187687.0,43.9952,43.9952,43.9618,43.9868,187687.0
2019-07-26 12:30:00,52.66,52.67,52.64,52.66,181147.0,43.9868,43.9952,43.9701,43.9868,181147.0
2019-07-26 13:00:00,52.66,52.67,52.65,52.66,60875.0,43.9868,43.9952,43.9785,43.9868,60875.0
2019-07-26 13:30:00,52.66,52.68,52.64,52.66,138974.0,43.9868,44.0035,43.9701,43.9868,138974.0
2019-07-26 14:00:00,52.66,52.68,52.66,52.68,112480.0,43.9868,44.0035,43.9868,44.0035,112480.0
2019-07-26 14:30:00,52.68,52.69,52.66,52.68,123711.0,44.0035,44.0119,43.9868,44.0035,123711.0
2019-07-26 15:00:00,52.69,52.71,52.67,52.69,252264.0,44.0119,44.0286,43.9952,44.0119,252264.0
2019-07-26 15:30:00,52.69,52.71,52.65,52.66,121695.0,44.0119,44.0286,43.9785,43.9868,121695.0
2019-07-29 09:30:00,52.75,52.75,52.59,52.59,120389.0,44.062,44.062,43.9284,43.9284,120389.0
2019-07-29 10:00:00,52.58,52.6,52.55,52.58,56506.0,43.92,43.9367,43.895,43.92,56506.0
2019-07-29 10:30:00,52.59,52.65,52.58,52.6,79197.0,43.9284,43.9785,43.92,43.9367,79197.0
2019-07-29 11:00:00,52.61,52.61,52.58,52.61,59048.0,43.9451,43.9451,43.92,43.9451,59048.0
2019-07-29 11:30:00,52.6,52.64,52.56,52.63,174103.0,43.9367,43.9701,43.9033,43.9618,174103.0
2019-07-29 12:00:00,52.62,52.63,52.57,52.59,59628.0,43.9534,43.9618,43.9117,43.9284,59628.0
2019-07-29 12:30:00,52.58,52.61,52.57,52.61,63312.0,43.92,43.9451,43.9117,43.9451,63312.0
2019-07-29 13:00:00,52.62,52.63,52.6,52.62,67717.0,43.9534,43.9618,43.9367,43.9534,67717.0
2019-07-29 13:30:00,52.62,52.63,52.6,52.6,78214.0,43.9534,43.9618,43.9367,43.9367,78214.0
2019-07-29 14:00:00,52.61,52.64,52.6,52.64,74652.0,43.9451,43.9701,43.9367,43.9701,74652.0
2019-07-29 14:30:00,52.63,52.65,52.6,52.65,75057.0,43.9618,43.9785,43.9367,43.9785,75057.0
2019-07-29 15:00:00,52.65,52.66,52.62,52.64,58493.0,43.9785,43.9868,43.9534,43.9701,58493.0
2019-07-29 15:30:00,52.64,52.66,52.63,52.65,39201.0,43.9701,43.9868,43.9618,43.9785,39201.0
2019-07-30 09:30:00,52.16,52.17,52.05,52.11,190226.0,43.5692,43.5775,43.4773,43.5274,190226.0
2019-07-30 10:00:00,52.1,52.13,52.05,52.1,132022.0,43.5191,43.5441,43.4773,43.5191,132022.0
2019-07-30 10:30:00,52.12,52.13,52.05,52.07,99178.0,43.5358,43.5441,43.4773,43.494,99178.0
2019-07-30 11:00:00,52.08,52.14,52.07,52.12,131038.0,43.5024,43.5525,43.494,43.5358,131038.0
2019-07-30 11:30:00,52.12,52.14,52.04,52.05,92920.0,43.5358,43.5525,43.469,43.4773,92920.0
2019-07-30 12:00:00,52.04,52.08,52.03,52.07,207170.0,43.469,43.5024,43.4606,43.494,207170.0
2019-07-30 12:30:00,52.06,52.09,52.0,52.01,365769.0,43.4857,43.5107,43.4355,43.4439,365769.0
2019-07-30 13:00:00,52.02,52.05,52.01,52.05,81400.0,43.4523,43.4773,43.4439,43.4773,81400.0
2019-07-30 13:30:00,52.05,52.08,52.04,52.07,93707.0,43.4773,43.5024,43.469,43.494,93707.0
2019-07-30 14:00:00,52.08,52.17,52.08,52.11,98246.0,43.5024,43.5775,43.5024,43.5274,98246.0
2019-07-30 14:30:00,52.12,52.12,52.08,52.09,80974.0,43.5358,43.5358,43.5024,43.5107,80974.0
2019-07-30 15:00:00,52.09,52.12,52.06,52.07,88263.0,43.5107,43.5358,43.4857,43.494,88263.0
2019-07-30 15:30:00,52.07,52.09,52.05,52.09,182401.0,43.494,43.5107,43.4773,43.5107,182401.0
2019-07-31 09:30:00,52.15,52.2,52.13,52.17,81515.0,43.5608,43.6026,43.5441,43.5775,81515.0
2019-07-31 10:00:00,52.18,52.19,52.15,52.16,125223.0,43.5859,43.5943,43.5608,43.5692,125223.0
2019-07-31 10:30:00,52.16,52.19,52.13,52.17,113825.0,43.5692,43.5943,43.5441,43.5775,113825.0
2019-07-31 11:00:00,52.17,52.2,52.15,52.15,56812.0,43.5775,43.6026,43.5608,43.5608,56812.0
2019-07-31 11:30:00,52.14,52.16,52.12,52.16,179133.0,43.5525,43.5692,43.5358,43.5692,179133.0
2019-07-31 12:00:00,52.15,52.15,52.1,52.1,140899.0,43.5608,43.5608,43.5191,43.5191,140899.0
2019-07-31 12:30:00,52.11,52.12,52.09,52.12,98864.0,43.5274,43.5358,43.5107,43.5358,98864.0
2019-07-31 13:00:00,52.12,52.15,52.11,52.15,131466.0,43.5358,43.5608,43.5274,43.5608,131466.0
2019-07-31 13:30:00,52.16,52.2,52.13,52.2,130742.0,43.5692,43.6026,43.5441,43.6026,130742.0
2019-07-31 14:00:00,52.19,52.19,51.94,52.07,261846.0,43.5943,43.5943,43.3854,43.494,261846.0
2019-07-31 14:30:00,52.06,52.12,51.31,51.6,362939.0,43.4857,43.5358,42.8592,43.1014,362939.0
2019-07-31 15:00:00,51.59,51.83,51.54,51.8,189771.0,43.0931,43.2935,43.0513,43.2685,189771.0
2019-07-31 15:30:00,51.78,51.79,51.66,51.74,324637.0,43.2518,43.2601,43.1515,43.2184,324637.0
2019-08-01 09:30:00,51.76,51.83,51.72,51.82,82588.0,43.2351,43.2935,43.2017,43.2852,82588.0
2019-08-01 10:00:00,51.82,51.98,51.82,51.98,204588.0,43.2852,43.4188,43.2852,43.4188,204588.0
2019-08-01 10:30:00,51.98,52.06,51.96,52.06,237109.0,43.4188,43.4857,43.4021,43.4857,237109.0
2019-08-01 11:00:00,52.05,52.11,52.02,52.1,120104.0,43.4773,43.5274,43.4523,43.5191,120104.0
2019-08-01 11:30:00,52.12,52.16,52.09,52.1,88450.0,43.5358,43.5692,43.5107,43.5191,88450.0
2019-08-01 12:00:00,52.1,52.11,52.07,52.11,60578.0,43.5191,43.5274,43.494,43.5274,60578.0
2019-08-01 12:30:00,52.11,52.17,52.1,52.15,107835.0,43.5274,43.5775,43.5191,43.5608,107835.0
2019-08-01 13:00:00,52.14,52.14,51.88,51.89,174721.0,43.5525,43.5525,43.3353,43.3437,174721.0
2019-08-01 13:30:00,51.88,51.94,51.37,51.57,333328.0,43.3353,43.3854,42.9093,43.0764,333328.0
2019-08-01 14:00:00,51.54,51.54,51.25,51.31,147428.0,43.0513,43.0513,42.8091,42.8592,147428.0
2019-08-01 14:30:00,51.31,51.37,51.2,51.3,284409.0,42.8592,42.9093,42.7673,42.8508,284409.0
2019-08-01 15:00:00,51.29,51.39,51.25,51.36,212025.0,42.8425,42.926,42.8091,42.901,212025.0
2019-08-01 15:30:00,51.35,51.42,51.27,51.34,587481.0,42.8926,42.9511,42.8258,42.8842,587481.0
2019-08-02 09:30:00,51.18,51.21,51.02,51.03,305211.0,42.7506,42.7757,42.617,42.6253,305211.0
2019-08-02 10:00:00,51.04,51.07,50.89,50.93,210421.0,42.6337,42.6587,42.5084,42.5418,210421.0
2019-08-02 10:30:00,50.91,50.91,50.76,50.78,128512.0,42.5251,42.5251,42.3998,42.4165,128512.0
2019-08-02 11:00:00,50.77,50.93,50.74,50.85,156347.0,42.4081,42.5418,42.3831,42.475,156347.0
2019-08-02 11:30:00,50.86,50.9,50.78,50.88,123077.0,42.4833,42.5167,42.4165,42.5,123077.0
2019-08-02 12:00:00,50.89,50.97,50.86,50.96,129617.0,42.5084,42.5752,42.4833,42.5668,129617.0
2019-08-02 12:30:00,50.95,50.96,50.84,50.85,165817.0,42.5585,42.5668,42.4666,42.475,165817.0
2019-08-02 13:00:00,50.85,50.86,50.77,50.79,259581.0,42.475,42.4833,42.4081,42.4248,259581.0
2019-08-02 13:30:00,50.78,50.81,50.76,50.79,58262.0,42.4165,42.4415,42.3998,42.4248,58262.0
2019-08-02 14:00:00,50.79,50.91,50.78,50.88,97378.0,42.4248,42.5251,42.4165,42.5,97378.0
2019-08-02 14:30:00,50.87,50.93,50.85,50.9,115099.0,42.4917,42.5418,42.475,42.5167,115099.0
2019-08-02 15:00:00,50.9,50.95,50.83,50.93,249431.0,42.5167,42.5585,42.4582,42.5418,249431.0
2019-08-02 15:30:00,50.94,51.03,50.89,50.93,290347.0,42.5501,42.6253,42.5084,42.5418,290347.0
2019-08-05 09:30:00,50.04,50.04,49.91,49.95,252530.0,41.7984,41.7984,41.6898,41.7232,252530.0
2019-08-05 10:00:00,49.96,49.96,49.78,49.81,186476.0,41.7315,41.7315,41.5812,41.6062,186476.0
2019-08-05 10:30:00,49.8,49.83,49.69,49.73,188459.0,41.5979,41.6229,41.506,41.5394,188459.0
2019-08-05 11:00:00,49.73,49.86,49.71,49.78,252368.0,41.5394,41.648,41.5227,41.5812,252368.0
2019-08-05 11:30:00,49.79,49.81,49.73,49.76,159411.0,41.5895,41.6062,41.5394,41.5645,159411.0
2019-08-05 12:00:00,49.75,49.76,49.67,49.69,161073.0,41.5561,41.5645,41.4893,41.506,161073.0
2019-08-05 12:30:00,49.69,49.73,49.53,49.54,252416.0,41.506,41.5394,41.3724,41.3807,252416.0
2019-08-05 13:00:00,49.53,49.67,49.53,49.63,363538.0,41.3724,41.4893,41.3724,41.4559,363538.0
2019-08-05 13:30:00,49.63,49.68,49.48,49.48,82635.0,41.4559,41.4977,41.3306,41.3306,82635.0
2019-08-05 14:00:00,49.5,49.59,49.45,49.46,134117.0,41.3473,41.4225,41.3055,41.3139,134117.0
2019-08-05 14:30:00,49.46,49.48,49.38,49.4,142359.0,41.3139,41.3306,41.2471,41.2638,142359.0
2019-08-05 15:00:00,49.4,49.53,49.29,49.44,231705.0,41.2638,41.3724,41.1719,41.2972,231705.0
2019-08-05 15:30:00,49.42,49.6,49.4,49.52,424389.0,41.2805,41.4308,41.2638,41.364,424389.0
2019-08-06 09:30:00,50.07,50.12,49.94,49.98,304079.0,41.8234,41.8652,41.7148,41.7482,304079.0
2019-08-06 10:00:00,49.97,50.03,49.8,49.84,568920.0,41.7399,41.79,41.5979,41.6313,568920.0
2019-08-06 10:30:00,49.82,49.94,49.79,49.82,214307.0,41.6146,41.7148,41.5895,41.6146,214307.0
2019-08-06 11:00:00,49.82,49.82,49.66,49.71,203483.0,41.6146,41.6146,41.4809,41.5227,203483.0
2019-08-06 11:30:00,49.71,49.79,49.63,49.78,156930.0,41.5227,41.5895,41.4559,41.5812,156930.0
2019-08-06 12:00:00,49.79,49.81,49.7,49.72,131743.0,41.5895,41.6062,41.5144,41.5311,131743.0
2019-08-06 12:30:00,49.72,49.74,49.68,49.71,83976.0,41.5311,41.5478,41.4977,41.5227,83976.0
2019-08-06 13:00:00,49.71,49.83,49.71,49.8,90039.0,41.5227,41.6229,41.5227,41.5979,90039.0
2019-08-06 13:30:00,49.81,49.84,49.77,49.8,140417.0,41.6062,41.6313,41.5728,41.5979,140417.0
2019-08-06 14:00:00,49.8,49.93,49.77,49.92,189795.0,41.5979,41.7065,41.5728,41.6981,189795.0
2019-08-06 14:30:00,49.92,49.97,49.88,49.91,121692.0,41.6981,41.7399,41.6647,41.6898,121692.0
2019-08-06 15:00:00,49.91,49.96,49.89,49.92,175843.0,41.6898,41.7315,41.6731,41.6981,175843.0
2019-08-06 15:30:00,49.91,49.97,49.88,49.96,203201.0,41.6898,41.7399,41.6647,41.7315,203201.0
2019-08-07 09:30:00,49.66,49.71,49.51,49.59,264918.0,41.4809,41.5227,41.3557,41.4225,264918.0
2019-08-07 10:00:00,49.59,49.8,49.55,49.75,204163.0,41.4225,41.5979,41.3891,41.5561,204163.0
2019-08-07 10:30:00,49.74,49.98,49.73,49.93,190324.0,41.5478,41.7482,41.5394,41.7065,190324.0
2019-08-07 11:00:00,49.92,49.94,49.83,49.84,175642.0,41.6981,41.7148,41.6229,41.6313,175642.0
2019-08-07 11:30:00,49.83,49.87,49.77,49.81,120628.0,41.6229,41.6564,41.5728,41.6062,120628.0
2019-08-07 12:00:00,49.82,49.86,49.77,49.83,136789.0,41.6146,41.648,41.5728,41.6229,136789.0
2019-08-07 12:30:00,49.81,49.93,49.79,49.92,168540.0,41.6062,41.7065,41.5895,41.6981,168540.0
2019-08-07 13:00:00,49.94,49.96,49.9,49.95,153981.0,41.7148,41.7315,41.6814,41.7232,153981.0
2019-08-07 13:30:00,49.96,50.09,49.95,50.01,144430.0,41.7315,41.8401,41.7232,41.7733,144430.0
2019-08-07 14:00:00,50.01,50.09,49.98,50.05,168620.0,41.7733,41.8401,41.7482,41.8067,168620.0
2019-08-07 14:30:00,50.06,50.16,50.04,50.16,86572.0,41.8151,41.8986,41.7984,41.8986,86572.0
2019-08-07 15:00:00,50.15,50.16,50.06,50.14,158967.0,41.8902,41.8986,41.8151,41.8819,158967.0
2019-08-07 15:30:00,50.16,50.22,50.15,50.17,419631.0,41.8986,41.9487,41.8902,41.9069,419631.0
2019-08-08 09:30:00,50.43,50.48,50.34,50.46,96356.0,42.1241,42.1659,42.0489,42.1492,96356.0
2019-08-08 10:00:00,50.45,50.49,50.44,50.46,100271.0,42.1408,42.1742,42.1325,42.1492,100271.0
2019-08-08 10:30:00,50.48,50.62,50.48,50.55,103366.0,42.1659,42.2828,42.1659,42.2244,103366.0
2019-08-08 11:00:00,50.54,50.64,50.53,50.59,107326.0,42.216,42.2995,42.2077,42.2578,107326.0
2019-08-08 11:30:00,50.6,50.74,50.59,50.71,131736.0,42.2661,42.3831,42.2578,42.358,131736.0
2019-08-08 12:00:00,50.72,50.76,50.69,50.74,64783.0,42.3664,42.3998,42.3413,42.3831,64783.0
2019-08-08 12:30:00,50.73,50.78,50.72,50.76,62540.0,42.3747,42.4165,42.3664,42.3998,62540.0
2019-08-08 13:00:00,50.77,50.79,50.71,50.72,90101.0,42.4081,42.4248,42.358,42.3664,90101.0
2019-08-08 13:30:00,50.73,50.78,50.73,50.73,225649.0,42.3747,42.4165,42.3747,42.3747,225649.0
2019-08-08 14:00:00,50.73,50.73,50.66,50.66,79050.0,42.3747,42.3747,42.3162,42.3162,79050.0
2019-08-08 14:30:00,50.67,50.73,50.64,50.67,117226.0,42.3246,42.3747,42.2995,42.3246,117226.0
2019-08-08 15:00:00,50.67,50.73,50.67,50.7,56730.0,42.3246,42.3747,42.3246,42.3497,56730.0
2019-08-08 15:30:00,50.7,50.77,50.68,50.73,205033.0,42.3497,42.4081,42.333,42.3747,205033.0
2019-08-09 09:30:00,50.52,50.58,50.41,50.43,77162.0,42.1993,42.2494,42.1074,42.1241,77162.0
2019-08-09 10:00:00,50.43,50.46,50.27,50.27,293687.0,42.1241,42.1492,41.9905,41.9905,293687.0
2019-08-09 10:30:00,50.28,50.36,50.22,50.34,87290.0,41.9988,42.0657,41.9487,42.0489,87290.0
2019-08-09 11:00:00,50.35,50.36,50.21,50.22,148103.0,42.0573,42.0657,41.9404,41.9487,148103.0
2019-08-09 11:30:00,50.22,50.32,50.21,50.27,208107.0,41.9487,42.0322,41.9404,41.9905,208107.0
2019-08-09 12:00:00,50.26,50.3,50.23,50.25,185931.0,41.9821,42.0155,41.9571,41.9738,185931.0
2019-08-09 12:30:00,50.25,50.46,50.24,50.36,221499.0,41.9738,42.1492,41.9654,42.0657,221499.0
2019-08-09 13:00:00,50.36,50.44,50.33,50.43,59987.0,42.0657,42.1325,42.0406,42.1241,59987.0
2019-08-09 13:30:00,50.45,50.5,50.41,50.41,68152.0,42.1408,42.1826,42.1074,42.1074,68152.0
2019-08-09 14:00:00,50.42,50.45,50.39,50.44,61060.0,42.1158,42.1408,42.0907,42.1325,61060.0
2019-08-09 14:30:00,50.44,50.47,50.4,50.42,114398.0,42.1325,42.1575,42.0991,42.1158,114398.0
2019-08-09 15:00:00,50.42,50.5,50.41,50.47,106542.0,42.1158,42.1826,42.1074,42.1575,106542.0
2019-08-09 15:30:00,50.46,50.51,50.34,50.34,234606.0,42.1492,42.1909,42.0489,42.0489,234606.0
2019-08-12 09:30:00,50.08,50.09,49.96,50.04,116751.0,41.8318,41.8401,41.7315,41.7984,116751.0
2019-08-12 10:00:00,50.05,50.17,49.98,50.12,181684.0,41.8067,41.9069,41.7482,41.8652,181684.0
2019-08-12 10:30:00,50.13,50.14,50.02,50.1,99613.0,41.8735,41.8819,41.7817,41.8485,99613.0
2019-08-12 11:00:00,50.09,50.09,49.97,50.02,99627.0,41.8401,41.8401,41.7399,41.7817,99627.0
2019-08-12 11:30:00,50.03,50.09,49.99,50.05,126616.0,41.79,41.8401,41.7566,41.8067,126616.0
2019-08-12 12:00:00,50.05,50.1,50.01,50.09,124858.0,41.8067,41.8485,41.7733,41.8401,124858.0
2019-08-12 12:30:00,50.09,50.12,50.01,50.03,121641.0,41.8401,41.8652,41.7733,41.79,121641.0
2019-08-12 13:00:00,50.03,50.06,49.99,50.02,76017.0,41.79,41.8151,41.7566,41.7817,76017.0
2019-08-12 13:30:00,50.03,50.03,49.91,49.93,187996.0,41.79,41.79,41.6898,41.7065,187996.0
2019-08-12 14:00:00,49.93,49.96,49.89,49.9,73405.0,41.7065,41.7315,41.6731,41.6814,73405.0
2019-08-12 14:30:00,49.89,49.91,49.81,49.82,149168.0,41.6731,41.6898,41.6062,41.6146,149168.0
2019-08-12 15:00:00,49.82,49.9,49.82,49.89,100531.0,41.6146,41.6814,41.6146,41.6731,100531.0
2019-08-12 15:30:00,49.89,49.92,49.85,49.89,65823.0,41.6731,41.6981,41.6397,41.6731,65823.0
2019-08-13 09:30:00,49.73,50.39,49.68,50.37,414277.0,41.5394,42.0907,41.4977,42.074,414277.0
2019-08-13 10:00:00,50.36,50.54,50.25,50.47,67203.0,42.0657,42.216,41.9738,42.1575,67203.0
2019-08-13 10:30:00,50.48,50.5,50.33,50.34,126407.0,42.1659,42.1826,42.0406,42.0489,126407.0
2019-08-13 11:00:00,50.32,50.44,50.26,50.32,99082.0,42.0322,42.1325,41.9821,42.0322,99082.0
2019-08-13 11:30:00,50.31,50.44,50.28,50.43,49999.0,42.0239,42.1325,41.9988,42.1241,49999.0
2019-08-13 12:00:00,50.44,50.48,50.39,50.43,93371.0,42.1325,42.1659,42.0907,42.1241,93371.0
2019-08-13 12:30:00,50.42,50.43,50.35,50.39,56060.0,42.1158,42.1241,42.0573,42.0907,56060.0
2019-08-13 13:00:00,50.38,50.43,50.29,50.36,185890.0,42.0824,42.1241,42.0072,42.0657,185890.0
2019-08-13 13:30:00,50.36,50.39,50.34,50.36,227356.0,42.0657,42.0907,42.0489,42.0657,227356.0
2019-08-13 14:00:00,50.36,50.41,50.35,50.41,75716.0,42.0657,42.1074,42.0573,42.1074,75716.0
2019-08-13 14:30:00,50.42,50.44,50.4,50.42,62104.0,42.1158,42.1325,42.0991,42.1158,62104.0
2019-08-13 15:00:00,50.41,50.42,50.37,50.4,97588.0,42.1074,42.1158,42.074,42.0991,97588.0
2019-08-13 15:30:00,50.39,50.41,50.35,50.4,136086.0,42.0907,42.1074,42.0573,42.0991,136086.0
2019-08-14 09:30:00,49.44,49.5,49.35,49.47,176310.0,41.2972,41.3473,41.222,41.3222,176310.0
2019-08-14 10:00:00,49.46,49.46,49.27,49.38,183567.0,41.3139,41.3139,41.1552,41.2471,183567.0
2019-08-14 10:30:00,49.37,49.37,49.25,49.27,179181.0,41.2387,41.2387,41.1385,41.1552,179181.0
2019-08-14 11:00:00,49.26,49.26,49.14,49.21,157028.0,41.1468,41.1468,41.0466,41.1051,157028.0
2019-08-14 11:30:00,49.22,49.29,49.17,49.21,138920.0,41.1134,41.1719,41.0716,41.1051,138920.0
2019-08-14 12:00:00,49.2,49.2,49.12,49.19,108625.0,41.0967,41.0967,41.0299,41.0884,108625.0
2019-08-14 12:30:00,49.19,49.24,49.08,49.09,223633.0,41.0884,41.1301,40.9965,41.0048,223633.0
2019-08-14 13:00:00,49.08,49.25,49.06,49.22,134542.0,40.9965,41.1385,40.9798,41.1134,134542.0
2019-08-14 13:30:00,49.22,49.26,49.21,49.22,46929.0,41.1134,41.1468,41.1051,41.1134,46929.0
2019-08-14 14:00:00,49.23,49.23,49.15,49.15,94049.0,41.1218,41.1218,41.0549,41.0549,94049.0
2019-08-14 14:30:00,49.16,49.16,49.07,49.14,125976.0,41.0633,41.0633,40.9881,41.0466,125976.0
2019-08-14 15:00:00,49.12,49.2,49.06,49.14,220804.0,41.0299,41.0967,40.9798,41.0466,220804.0
2019-08-14 15:30:00,49.13,49.16,49.0,49.0,634051.0,41.0382,41.0633,40.9296,40.9296,634051.0
2019-08-15 09:30:00,49.27,49.3,49.03,49.28,184296.0,41.1552,41.1802,40.9547,41.1635,184296.0
2019-08-15 10:00:00,49.27,49.3,49.13,49.13,165605.0,41.1552,41.1802,41.0382,41.0382,165605.0
2019-08-15 10:30:00,49.12,49.21,49.06,49.13,130264.0,41.0299,41.1051,40.9798,41.0382,130264.0
2019-08-15 11:00:00,49.12,49.15,49.02,49.13,112376.0,41.0299,41.0549,40.9464,41.0382,112376.0
2019-08-15 11:30:00,49.16,49.22,49.13,49.21,220820.0,41.0633,41.1134,41.0382,41.1051,220820.0
2019-08-15 12:00:00,49.22,49.3,49.19,49.23,134349.0,41.1134,41.1802,41.0884,41.1218,134349.0
2019-08-15 12:30:00,49.24,49.27,49.18,49.2,159985.0,41.1301,41.1552,41.08,41.0967,159985.0
2019-08-15 13:00:00,49.2,49.24,49.17,49.18,70514.0,41.0967,41.1301,41.0716,41.08,70514.0
2019-08-15 13:30:00,49.18,49.19,48.98,48.99,73597.0,41.08,41.0884,40.9129,40.9213,73597.0
2019-08-15 14:00:00,48.99,49.15,48.97,49.14,108017.0,40.9213,41.0549,40.9046,41.0466,108017.0
2019-08-15 14:30:00,49.11,49.16,49.08,49.14,136952.0,41.0215,41.0633,40.9965,41.0466,136952.0
2019-08-15 15:00:00,49.14,49.23,49.14,49.15,212041.0,41.0466,41.1218,41.0466,41.0549,212041.0
2019-08-15 15:30:00,49.15,49.26,49.15,49.2,195872.0,41.0549,41.1468,41.0549,41.0967,195872.0
2019-08-16 09:30:00,49.55,49.59,49.52,49.56,108232.0,41.3891,41.4225,41.364,41.3974,108232.0
2019-08-16 10:00:00,49.56,49.77,49.52,49.64,232207.0,41.3974,41.5728,41.364,41.4642,232207.0
2019-08-16 10:30:00,49.64,49.83,49.61,49.82,143234.0,41.4642,41.6229,41.4392,41.6146,143234.0
2019-08-16 11:00:00,49.83,49.84,49.75,49.79,120242.0,41.6229,41.6313,41.5561,41.5895,120242.0
2019-08-16 11:30:00,49.78,49.82,49.74,49.8,196964.0,41.5812,41.6146,41.5478,41.5979,196964.0
2019-08-16 12:00:00,49.8,49.8,49.74,49.78,132274.0,41.5979,41.5979,41.5478,41.5812,132274.0
2019-08-16 12:30:00,49.79,49.84,49.78,49.79,124424.0,41.5895,41.6313,41.5812,41.5895,124424.0
2019-08-16 13:00:00,49.8,49.85,49.79,49.82,79703.0,41.5979,41.6397,41.5895,41.6146,79703.0
2019-08-16 13:30:00,49.82,49.83,49.79,49.8,79319.0,41.6146,41.6229,41.5895,41.5979,79319.0
2019-08-16 14:00:00,49.8,49.83,49.79,49.82,60800.0,41.5979,41.6229,41.5895,41.6146,60800.0
2019-08-16 14:30:00,49.81,49.82,49.78,49.81,89880.0,41.6062,41.6146,41.5812,41.6062,89880.0
2019-08-16 15:00:00,49.81,49.84,49.79,49.81,79202.0,41.6062,41.6313,41.5895,41.6062,79202.0
2019-08-16 15:30:00,49.81,49.86,49.79,49.81,202618.0,41.6062,41.648,41.5895,41.6062,202618.0
2019-08-19 09:30:00,50.23,50.26,50.13,50.14,116868.0,41.9571,41.9821,41.8735,41.8819,116868.0
2019-08-19 10:00:00,50.15,50.15,50.07,50.13,185842.0,41.8902,41.8902,41.8234,41.8735,185842.0
2019-08-19 10:30:00,50.12,50.17,50.11,50.14,139884.0,41.8652,41.9069,41.8568,41.8819,139884.0
2019-08-19 11:00:00,50.15,50.21,50.13,50.18,196210.0,41.8902,41.9404,41.8735,41.9153,196210.0
2019-08-19 11:30:00,50.18,50.21,50.13,50.14,109851.0,41.9153,41.9404,41.8735,41.8819,109851.0
2019-08-19 12:00:00,50.13,50.14,50.08,50.09,50684.0,41.8735,41.8819,41.8318,41.8401,50684.0
2019-08-19 12:30:00,50.08,50.14,50.07,50.1,60088.0,41.8318,41.8819,41.8234,41.8485,60088.0
2019-08-19 13:00:00,50.11,50.15,50.1,50.13,62985.0,41.8568,41.8902,41.8485,41.8735,62985.0
2019-08-19 13:30:00,50.13,50.13,50.08,50.09,163309.0,41.8735,41.8735,41.8318,41.8401,163309.0
2019-08-19 14:00:00,50.09,50.1,50.05,50.07,119375.0,41.8401,41.8485,41.8067,41.8234,119375.0
2019-08-19 14:30:00,50.07,50.09,50.05,50.06,99534.0,41.8234,41.8401,41.8067,41.8151,99534.0
2019-08-19 15:00:00,50.06,50.07,50.03,50.07,125233.0,41.8151,41.8234,41.79,41.8234,125233.0
2019-08-19 15:30:00,50.06,50.09,50.03,50.03,213933.0,41.8151,41.8401,41.79,41.79,213933.0
2019-08-20 09:30:00,50.04,50.06,49.88,50.0,136314.0,41.7984,41.8151,41.6647,41.7649,136314.0
2019-08-20 10:00:00,49.97,50.06,49.95,50.04,119103.0,41.7399,41.8151,41.7232,41.7984,119103.0
2019-08-20 10:30:00,50.04,50.08,49.95,50.08,128668.0,41.7984,41.8318,41.7232,41.8318,128668.0
2019-08-20 11:00:00,50.08,50.12,49.99,50.0,188952.0,41.8318,41.8652,41.7566,41.7649,188952.0
2019-08-20 11:30:00,50.0,50.01,49.96,49.98,79450.0,41.7649,41.7733,41.7315,41.7482,79450.0
2019-08-20 12:00:00,49.99,50.06,49.99,50.05,56167.0,41.7566,41.8151,41.7566,41.8067,56167.0
2019-08-20 12:30:00,50.04,50.04,49.99,50.04,104623.0,41.7984,41.7984,41.7566,41.7984,104623.0
2019-08-20 13:00:00,50.04,50.06,50.02,50.04,48436.0,41.7984,41.8151,41.7817,41.7984,48436.0
2019-08-20 13:30:00,50.04,50.05,49.98,50.04,85581.0,41.7984,41.8067,41.7482,41.7984,85581.0
2019-08-20 14:00:00,50.04,50.05,49.96,49.98,90627.0,41.7984,41.8067,41.7315,41.7482,90627.0
2019-08-20 14:30:00,49.98,50.02,49.97,49.99,42371.0,41.7482,41.7817,41.7399,41.7566,42371.0
2019-08-20 15:00:00,49.99,50.03,49.96,50.03,40545.0,41.7566,41.79,41.7315,41.79,40545.0
2019-08-20 15:30:00,50.02,50.02,49.94,49.95,141681.0,41.7817,41.7817,41.7148,41.7232,141681.0
2019-08-21 09:30:00,50.49,50.49,50.39,50.43,82040.0,42.1742,42.1742,42.0907,42.1241,82040.0
2019-08-21 10:00:00,50.42,50.44,50.36,50.4,194619.0,42.1158,42.1325,42.0657,42.0991,194619.0
2019-08-21 10:30:00,50.39,50.41,50.32,50.37,72332.0,42.0907,42.1074,42.0322,42.074,72332.0
2019-08-21 11:00:00,50.37,50.42,50.34,50.39,65262.0,42.074,42.1158,42.0489,42.0907,65262.0
2019-08-21 11:30:00,50.38,50.47,50.37,50.46,113279.0,42.0824,42.1575,42.074,42.1492,113279.0
2019-08-21 12:00:00,50.46,50.47,50.42,50.43,100137.0,42.1492,42.1575,42.1158,42.1241,100137.0
2019-08-21 12:30:00,50.43,50.46,50.42,50.45,66136.0,42.1241,42.1492,42.1158,42.1408,66136.0
2019-08-21 13:00:00,50.45,50.45,50.42,50.44,83418.0,42.1408,42.1408,42.1158,42.1325,83418.0
2019-08-21 13:30:00,50.43,50.43,50.37,50.37,119990.0,42.1241,42.1241,42.074,42.074,119990.0
2019-08-21 14:00:00,50.38,50.45,50.3,50.41,122971.0,42.0824,42.1408,42.0155,42.1074,122971.0
2019-08-21 14:30:00,50.41,50.41,50.32,50.33,68902.0,42.1074,42.1074,42.0322,42.0406,68902.0
2019-08-21 15:00:00,50.33,50.37,50.33,50.37,86544.0,42.0406,42.074,42.0406,42.074,86544.0
2019-08-21 15:30:00,50.37,50.4,50.34,50.35,512492.0,42.074,42.0991,42.0489,42.0573,512492.0
2019-08-22 09:30:00,50.32,50.32,50.26,50.28,85563.0,42.0322,42.0322,41.9821,41.9988,85563.0
2019-08-22 10:00:00,50.29,50.29,50.05,50.05,107885.0,42.0072,42.0072,41.8067,41.8067,107885.0
2019-08-22 10:30:00,50.07,50.07,49.95,49.99,196922.0,41.8234,41.8234,41.7232,41.7566,196922.0
2019-08-22 11:00:00,50.02,50.12,50.0,50.05,171447.0,41.7817,41.8652,41.7649,41.8067,171447.0
2019-08-22 11:30:00,50.06,50.14,50.06,50.09,97405.0,41.8151,41.8819,41.8151,41.8401,97405.0
2019-08-22 12:00:00,50.1,50.17,50.1,50.11,69506.0,41.8485,41.9069,41.8485,41.8568,69506.0
2019-08-22 12:30:00,50.12,50.15,50.08,50.13,82292.0,41.8652,41.8902,41.8318,41.8735,82292.0
2019-08-22 13:00:00,50.12,50.19,50.11,50.18,65304.0,41.8652,41.9237,41.8568,41.9153,65304.0
2019-08-22 13:30:00,50.17,50.19,50.16,50.18,45483.0,41.9069,41.9237,41.8986,41.9153,45483.0
2019-08-22 14:00:00,50.18,50.18,50.14,50.14,73036.0,41.9153,41.9153,41.8819,41.8819,73036.0
2019-08-22 14:30:00,50.14,50.19,50.13,50.18,64121.0,41.8819,41.9237,41.8735,41.9153,64121.0
2019-08-22 15:00:00,50.18,50.18,50.12,50.15,64188.0,41.9153,41.9153,41.8652,41.8902,64188.0
2019-08-22 15:30:00,50.15,50.2,50.11,50.12,193289.0,41.8902,41.932,41.8568,41.8652,193289.0
2019-08-23 09:30:00,49.97,50.06,49.94,50.05,129255.0,41.7399,41.8151,41.7148,41.8067,129255.0
2019-08-23 10:00:00,50.05,50.2,49.99,50.17,172351.0,41.8067,41.932,41.7566,41.9069,172351.0
2019-08-23 10:30:00,50.16,50.35,50.14,50.26,253040.0,41.8986,42.0573,41.8819,41.9821,253040.0
2019-08-23 11:00:00,50.28,50.28,49.83,49.85,333127.0,41.9988,41.9988,41.6229,41.6397,333127.0
2019-08-23 11:30:00,49.85,49.9,49.66,49.67,123322.0,41.6397,41.6814,41.4809,41.4893,123322.0
2019-08-23 12:00:00,49.64,49.74,49.6,49.67,144256.0,41.4642,41.5478,41.4308,41.4893,144256.0
2019-08-23 12:30:00,49.69,49.75,49.63,49.66,133516.0,41.506,41.5561,41.4559,41.4809,133516.0
2019-08-23 13:00:00,49.66,49.69,49.57,49.59,59632.0,41.4809,41.506,41.4058,41.4225,59632.0
2019-08-23 13:30:00,49.59,49.69,49.59,49.65,79249.0,41.4225,41.506,41.4225,41.4726,79249.0
2019-08-23 14:00:00,49.65,49.67,49.63,49.63,91578.0,41.4726,41.4893,41.4559,41.4559,91578.0
2019-08-23 14:30:00,49.65,49.68,49.58,49.63,127028.0,41.4726,41.4977,41.4141,41.4559,127028.0
2019-08-23 15:00:00,49.61,49.67,49.58,49.61,113848.0,41.4392,41.4893,41.4141,41.4392,113848.0
2019-08-23 15:30:00,49.59,49.61,49.45,49.5,313887.0,41.4225,41.4392,41.3055,41.3473,313887.0
2019-08-26 09:30:00,49.97,49.97,49.84,49.88,268805.0,41.7399,41.7399,41.6313,41.6647,268805.0
2019-08-26 10:00:00,49.88,49.88,49.73,49.76,136456.0,41.6647,41.6647,41.5394,41.5645,136456.0
2019-08-26 10:30:00,49.76,49.81,49.71,49.78,654279.0,41.5645,41.6062,41.5227,41.5812,654279.0
2019-08-26 11:00:00,49.78,49.9,49.78,49.89,133285.0,41.5812,41.6814,41.5812,41.6731,133285.0
2019-08-26 11:30:00,49.89,49.91,49.83,49.87,126794.0,41.6731,41.6898,41.6229,41.6564,126794.0
2019-08-26 12:00:00,49.87,49.96,49.85,49.95,85896.0,41.6564,41.7315,41.6397,41.7232,85896.0
2019-08-26 12:30:00,49.95,49.95,49.91,49.93,77676.0,41.7232,41.7232,41.6898,41.7065,77676.0
2019-08-26 13:00:00,49.93,49.95,49.86,49.87,184325.0,41.7065,41.7232,41.648,41.6564,184325.0
2019-08-26 13:30:00,49.87,49.88,49.84,49.86,96013.0,41.6564,41.6647,41.6313,41.648,96013.0
2019-08-26 14:00:00,49.86,49.86,49.8,49.81,66582.0,41.648,41.648,41.5979,41.6062,66582.0
2019-08-26 14:30:00,49.81,49.85,49.81,49.85,84805.0,41.6062,41.6397,41.6062,41.6397,84805.0
2019-08-26 15:00:00,49.86,49.91,49.83,49.84,76724.0,41.648,41.6898,41.6229,41.6313,76724.0
2019-08-26 15:30:00,49.85,49.89,49.81,49.89,192458.0,41.6397,41.6731,41.6062,41.6731,192458.0
2019-08-27 09:30:00,50.05,50.14,50.03,50.05,221093.0,41.8067,41.8819,41.79,41.8067,221093.0
2019-08-27 10:00:00,50.05,50.08,49.97,49.98,181896.0,41.8067,41.8318,41.7399,41.7482,181896.0
2019-08-27 10:30:00,49.98,50.04,49.96,49.96,172985.0,41.7482,41.7984,41.7315,41.7315,172985.0
2019-08-27 11:00:00,49.96,49.99,49.88,49.92,149735.0,41.7315,41.7566,41.6647,41.6981,149735.0
2019-08-27 11:30:00,49.92,50.02,49.91,49.94,169835.0,41.6981,41.7817,41.6898,41.7148,169835.0
2019-08-27 12:00:00,49.93,49.96,49.88,49.95,113096.0,41.7065,41.7315,41.6647,41.7232,113096.0
2019-08-27 12:30:00,49.94,49.96,49.81,49.82,132718.0,41.7148,41.7315,41.6062,41.6146,132718.0
2019-08-27 13:00:00,49.82,49.88,49.79,49.87,78623.0,41.6146,41.6647,41.5895,41.6564,78623.0
2019-08-27 13:30:00,49.86,49.97,49.85,49.93,176671.0,41.648,41.7399,41.6397,41.7065,176671.0
2019-08-27 14:00:00,49.94,49.97,49.89,49.92,79991.0,41.7148,41.7399,41.6731,41.6981,79991.0
2019-08-27 14:30:00,49.91,49.99,49.88,49.97,416290.0,41.6898,41.7566,41.6647,41.7399,416290.0
2019-08-27 15:00:00,49.98,50.01,49.89,49.89,150924.0,41.7482,41.7733,41.6731,41.6731,150924.0
2019-08-27 15:30:00,49.89,49.94,49.82,49.83,310985.0,41.6731,41.7148,41.6146,41.6229,310985.0
2019-08-28 09:30:00,49.69,49.79,49.59,49.78,131663.0,41.506,41.5895,41.4225,41.5812,131663.0
2019-08-28 10:00:00,49.79,49.82,49.74,49.75,55878.0,41.5895,41.6146,41.5478,41.5561,55878.0
2019-08-28 10:30:00,49.77,49.86,49.75,49.83,101996.0,41.5728,41.648,41.5561,41.6229,101996.0
2019-08-28 11:00:00,49.81,49.98,49.8,49.98,99759.0,41.6062,41.7482,41.5979,41.7482,99759.0
2019-08-28 11:30:00,49.98,49.99,49.93,49.94,163619.0,41.7482,41.7566,41.7065,41.7148,163619.0
2019-08-28 12:00:00,49.94,49.96,49.91,49.91,134460.0,41.7148,41.7315,41.6898,41.6898,134460.0
2019-08-28 12:30:00,49.92,49.96,49.9,49.96,67974.0,41.6981,41.7315,41.6814,41.7315,67974.0
2019-08-28 13:00:00,49.95,49.96,49.89,49.93,45981.0,41.7232,41.7315,41.6731,41.7065,45981.0
2019-08-28 13:30:00,49.93,49.96,49.9,49.91,56510.0,41.7065,41.7315,41.6814,41.6898,56510.0
2019-08-28 14:00:00,49.92,49.94,49.91,49.92,82569.0,41.6981,41.7148,41.6898,41.6981,82569.0
2019-08-28 14:30:00,49.93,49.96,49.92,49.95,82774.0,41.7065,41.7315,41.6981,41.7232,82774.0
2019-08-28 15:00:00,49.94,49.95,49.89,49.9,122628.0,41.7148,41.7232,41.6731,41.6814,122628.0
2019-08-28 15:30:00,49.89,49.92,49.87,49.88,227041.0,41.6731,41.6981,41.6564,41.6647,227041.0
2019-08-29 09:30:00,50.29,50.35,50.27,50.31,124914.0,42.0072,42.0573,41.9905,42.0239,124914.0
2019-08-29 10:00:00,50.32,50.33,50.27,50.3,71135.0,42.0322,42.0406,41.9905,42.0155,71135.0
2019-08-29 10:30:00,50.3,50.31,50.11,50.26,226779.0,42.0155,42.0239,41.8568,41.9821,226779.0
2019-08-29 11:00:00,50.25,50.32,50.21,50.31,91451.0,41.9738,42.0322,41.9404,42.0239,91451.0
2019-08-29 11:30:00,50.31,50.36,50.3,50.34,148926.0,42.0239,42.0657,42.0155,42.0489,148926.0
2019-08-29 12:00:00,50.34,50.36,50.33,50.33,54311.0,42.0489,42.0657,42.0406,42.0406,54311.0
2019-08-29 12:30:00,50.34,50.37,50.32,50.35,103164.0,42.0489,42.074,42.0322,42.0573,103164.0
2019-08-29 13:00:00,50.35,50.36,50.32,50.34,86800.0,42.0573,42.0657,42.0322,42.0489,86800.0
2019-08-29 13:30:00,50.34,50.38,50.33,50.37,53198.0,42.0489,42.0824,42.0406,42.074,53198.0
2019-08-29 14:00:00,50.37,50.38,50.32,50.35,103852.0,42.074,42.0824,42.0322,42.0573,103852.0
2019-08-29 14:30:00,50.36,50.37,50.33,50.33,97298.0,42.0657,42.074,42.0406,42.0406,97298.0
2019-08-29 15:00:00,50.34,50.34,50.29,50.29,92921.0,42.0489,42.0489,42.0072,42.0072,92921.0
2019-08-29 15:30:00,50.31,50.34,50.29,50.32,161340.0,42.0239,42.0489,42.0072,42.0322,161340.0
2019-08-30 09:30:00,50.66,50.68,50.61,50.63,110895.0,42.3162,42.333,42.2745,42.2912,110895.0
2019-08-30 10:00:00,50.63,50.69,50.57,50.6,119331.0,42.2912,42.3413,42.2411,42.2661,119331.0
2019-08-30 10:30:00,50.6,50.63,50.55,50.57,90444.0,42.2661,42.2912,42.2244,42.2411,90444.0
2019-08-30 11:00:00,50.54,50.54,50.34,50.39,115648.0,42.216,42.216,42.0489,42.0907,115648.0
2019-08-30 11:30:00,50.39,50.49,50.39,50.46,102420.0,42.0907,42.1742,42.0907,42.1492,102420.0
2019-08-30 12:00:00,50.47,50.49,50.45,50.48,60266.0,42.1575,42.1742,42.1408,42.1659,60266.0
2019-08-30 12:30:00,50.48,50.49,50.45,50.48,510800.0,42.1659,42.1742,42.1408,42.1659,510800.0
2019-08-30 13:00:00,50.48,50.49,50.4,50.41,64103.0,42.1659,42.1742,42.0991,42.1074,64103.0
2019-08-30 13:30:00,50.41,50.42,50.36,50.38,121348.0,42.1074,42.1158,42.0657,42.0824,121348.0
2019-08-30 14:00:00,50.38,50.46,50.38,50.45,193455.0,42.0824,42.1492,42.0824,42.1408,193455.0
2019-08-30 14:30:00,50.46,50.48,50.44,50.46,174620.0,42.1492,42.1659,42.1325,42.1492,174620.0
2019-08-30 15:00:00,50.47,50.5,50.42,50.5,221520.0,42.1575,42.1826,42.1158,42.1826,221520.0
2019-08-30 15:30:00,50.5,50.6,50.49,50.6,120179.0,42.1826,42.2661,42.1742,42.2661,120179.0
2019-09-03 09:30:00,50.24,50.32,50.19,50.27,145740.0,41.9654,42.0322,41.9237,41.9905,145740.0
2019-09-03 10:00:00,50.27,50.29,50.16,50.22,117966.0,41.9905,42.0072,41.8986,41.9487,117966.0
2019-09-03 10:30:00,50.2,50.36,50.19,50.33,112775.0,41.932,42.0657,41.9237,42.0406,112775.0
2019-09-03 11:00:00,50.33,50.33,50.22,50.27,93278.0,42.0406,42.0406,41.9487,41.9905,93278.0
2019-09-03 11:30:00,50.27,50.37,50.26,50.31,137402.0,41.9905,42.074,41.9821,42.0239,137402.0
2019-09-03 12:00:00,50.31,50.33,50.27,50.3,53301.0,42.0239,42.0406,41.9905,42.0155,53301.0
2019-09-03 12:30:00,50.29,50.32,50.27,50.29,56005.0,42.0072,42.0322,41.9905,42.0072,56005.0
2019-09-03 13:00:00,50.29,50.31,50.27,50.31,87205.0,42.0072,42.0239,41.9905,42.0239,87205.0
2019-09-03 13:30:00,50.31,50.31,50.26,50.27,33512.0,42.0239,42.0239,41.9821,41.9905,33512.0
2019-09-03 14:00:00,50.27,50.3,50.26,50.29,62764.0,41.9905,42.0155,41.9821,42.0072,62764.0
2019-09-03 14:30:00,50.29,50.31,50.27,50.28,107680.0,42.0072,42.0239,41.9905,41.9988,107680.0
2019-09-03 15:00:00,50.28,50.32,50.26,50.32,56712.0,41.9988,42.0322,41.9821,42.0322,56712.0
2019-09-03 15:30:00,50.32,50.38,50.31,50.37,151635.0,42.0322,42.0824,42.0239,42.074,151635.0
2019-09-04 09:30:00,50.93,51.02,50.93,50.98,67745.0,42.5418,42.617,42.5418,42.5835,67745.0
2019-09-04 10:00:00,50.98,51.01,50.9,51.0,142665.0,42.5835,42.6086,42.5167,42.6002,142665.0
2019-09-04 10:30:00,51.0,51.04,50.97,51.02,114353.0,42.6002,42.6337,42.5752,42.617,114353.0
2019-09-04 11:00:00,51.02,51.05,50.99,51.05,116792.0,42.617,42.642,42.5919,42.642,116792.0
2019-09-04 11:30:00,51.05,51.07,51.03,51.03,49542.0,42.642,42.6587,42.6253,42.6253,49542.0
2019-09-04 12:00:00,51.04,51.07,51.02,51.04,54757.0,42.6337,42.6587,42.617,42.6337,54757.0
2019-09-04 12:30:00,51.04,51.1,51.04,51.1,65921.0,42.6337,42.6838,42.6337,42.6838,65921.0
2019-09-04 13:00:00,51.08,51.09,51.06,51.08,168368.0,42.6671,42.6754,42.6504,42.6671,168368.0
2019-09-04 13:30:00,51.08,51.09,51.04,51.04,31954.0,42.6671,42.6754,42.6337,42.6337,31954.0
2019-09-04 14:00:00,51.04,51.07,51.02,51.06,72259.0,42.6337,42.6587,42.617,42.6504,72259.0
2019-09-04 14:30:00,51.06,51.1,51.05,51.09,60369.0,42.6504,42.6838,42.642,42.6754,60369.0
2019-09-04 15:00:00,51.09,51.11,51.08,51.1,74807.0,42.6754,42.6921,42.6671,42.6838,74807.0
2019-09-04 15:30:00,51.09,51.14,51.08,51.13,135967.0,42.6754,42.7172,42.6671,42.7088,135967.0
2019-09-05 09:30:00,51.51,51.63,51.51,51.6,133189.0,43.0262,43.1265,43.0262,43.1014,133189.0
2019-09-05 10:00:00,51.6,51.68,51.56,51.59,123334.0,43.1014,43.1682,43.068,43.0931,123334.0
2019-09-05 10:30:00,51.6,51.63,51.51,51.53,115919.0,43.1014,43.1265,43.0262,43.043,115919.0
2019-09-05 11:00:00,51.54,51.59,51.53,51.59,53223.0,43.0513,43.0931,43.043,43.0931,53223.0
2019-09-05 11:30:00,51.57,51.61,51.54,51.54,83599.0,43.0764,43.1098,43.0513,43.0513,83599.0
2019-09-05 12:00:00,51.54,51.56,51.5,51.52,111154.0,43.0513,43.068,43.0179,43.0346,111154.0
2019-09-05 12:30:00,51.51,51.55,51.5,51.55,74549.0,43.0262,43.0597,43.0179,43.0597,74549.0
2019-09-05 13:00:00,51.55,51.56,51.5,51.53,63658.0,43.0597,43.068,43.0179,43.043,63658.0
2019-09-05 13:30:00,51.52,51.52,51.5,51.52,79056.0,43.0346,43.0346,43.0179,43.0346,79056.0
2019-09-05 14:00:00,51.52,51.53,51.49,51.52,79444.0,43.0346,43.043,43.0095,43.0346,79444.0
2019-09-05 14:30:00,51.51,51.52,51.49,51.52,90288.0,43.0262,43.0346,43.0095,43.0346,90288.0
2019-09-05 15:00:00,51.52,51.55,51.51,51.53,124419.0,43.0346,43.0597,43.0262,43.043,124419.0
2019-09-05 15:30:00,51.54,51.56,51.51,51.52,119988.0,43.0513,43.068,43.0262,43.0346,119988.0
2019-09-06 09:30:00,51.68,51.72,51.6,51.69,67884.0,43.1682,43.2017,43.1014,43.1766,67884.0
2019-09-06 10:00:00,51.69,51.72,51.66,51.68,113808.0,43.1766,43.2017,43.1515,43.1682,113808.0
2019-09-06 10:30:00,51.69,51.72,51.66,51.72,76213.0,43.1766,43.2017,43.1515,43.2017,76213.0
2019-09-06 11:00:00,51.72,51.76,51.7,51.74,86507.0,43.2017,43.2351,43.185,43.2184,86507.0
2019-09-06 11:30:00,51.74,51.76,51.72,51.73,61340.0,43.2184,43.2351,43.2017,43.21,61340.0
2019-09-06 12:00:00,51.73,51.76,51.72,51.75,70361.0,43.21,43.2351,43.2017,43.2267,70361.0
2019-09-06 12:30:00,51.75,51.75,51.63,51.71,155011.0,43.2267,43.2267,43.1265,43.1933,155011.0
2019-09-06 13:00:00,51.7,51.72,51.67,51.69,69824.0,43.185,43.2017,43.1599,43.1766,69824.0
2019-09-06 13:30:00,51.71,51.75,51.7,51.75,111935.0,43.1933,43.2267,43.185,43.2267,111935.0
2019-09-06 14:00:00,51.74,51.75,51.7,51.71,131635.0,43.2184,43.2267,43.185,43.1933,131635.0
2019-09-06 14:30:00,51.71,51.72,51.68,51.69,32097.0,43.1933,43.2017,43.1682,43.1766,32097.0
2019-09-06 15:00:00,51.69,51.69,51.67,51.69,85934.0,43.1766,43.1766,43.1599,43.1766,85934.0
2019-09-06 15:30:00,51.69,51.71,51.62,51.65,78696.0,43.1766,43.1933,43.1181,43.1432,78696.0
2019-09-09 09:30:00,51.8,51.82,51.74,51.74,178433.0,43.2685,43.2852,43.2184,43.2184,178433.0
2019-09-09 10:00:00,51.75,51.8,51.72,51.77,74072.0,43.2267,43.2685,43.2017,43.2434,74072.0
2019-09-09 10:30:00,51.77,51.8,51.74,51.78,79498.0,43.2434,43.2685,43.2184,43.2518,79498.0
2019-09-09 11:00:00,51.79,51.82,51.77,51.82,82755.0,43.2601,43.2852,43.2434,43.2852,82755.0
2019-09-09 11:30:00,51.82,51.83,51.79,51.8,87923.0,43.2852,43.2935,43.2601,43.2685,87923.0
2019-09-09 12:00:00,51.8,51.82,51.7,51.71,90905.0,43.2685,43.2852,43.185,43.1933,90905.0
2019-09-09 12:30:00,51.71,51.72,51.67,51.71,74584.0,43.1933,43.2017,43.1599,43.1933,74584.0
2019-09-09 13:00:00,51.71,51.73,51.69,51.71,39560.0,43.1933,43.21,43.1766,43.1933,39560.0
2019-09-09 13:30:00,51.71,51.75,51.69,51.73,37714.0,43.1933,43.2267,43.1766,43.21,37714.0
2019-09-09 14:00:00,51.73,51.75,51.7,51.71,44356.0,43.21,43.2267,43.185,43.1933,44356.0
2019-09-09 14:30:00,51.7,51.73,51.7,51.72,76822.0,43.185,43.21,43.185,43.2017,76822.0
2019-09-09 15:00:00,51.72,51.75,51.72,51.74,55126.0,43.2017,43.2267,43.2017,43.2184,55126.0
2019-09-09 15:30:00,51.73,51.79,51.72,51.78,348635.0,43.21,43.2601,43.2017,43.2518,348635.0
2019-09-10 09:30:00,51.7,51.7,51.57,51.62,136542.0,43.185,43.185,43.0764,43.1181,136542.0
2019-09-10 10:00:00,51.61,51.73,51.59,51.73,91712.0,43.1098,43.21,43.0931,43.21,91712.0
2019-09-10 10:30:00,51.72,51.74,51.65,51.7,79579.0,43.2017,43.2184,43.1432,43.185,79579.0
2019-09-10 11:00:00,51.71,51.79,51.7,51.76,182462.0,43.1933,43.2601,43.185,43.2351,182462.0
2019-09-10 11:30:00,51.75,51.88,51.72,51.85,173481.0,43.2267,43.3353,43.2017,43.3102,173481.0
2019-09-10 12:00:00,51.85,51.91,51.8,51.89,99997.0,43.3102,43.3604,43.2685,43.3437,99997.0
2019-09-10 12:30:00,51.89,51.9,51.85,51.87,47334.0,43.3437,43.352,43.3102,43.327,47334.0
2019-09-10 13:00:00,51.87,51.88,51.8,51.84,50278.0,43.327,43.3353,43.2685,43.3019,50278.0
2019-09-10 13:30:00,51.84,51.89,51.83,51.85,69142.0,43.3019,43.3437,43.2935,43.3102,69142.0
2019-09-10 14:00:00,51.85,51.86,51.8,51.81,40204.0,43.3102,43.3186,43.2685,43.2768,40204.0
2019-09-10 14:30:00,51.81,51.82,51.77,51.8,192743.0,43.2768,43.2852,43.2434,43.2685,192743.0
2019-09-10 15:00:00,51.8,51.81,51.71,51.73,55157.0,43.2685,43.2768,43.1933,43.21,55157.0
2019-09-10 15:30:00,51.72,51.84,51.72,51.82,115806.0,43.2017,43.3019,43.2017,43.2852,115806.0
2019-09-11 09:30:00,51.99,52.07,51.95,52.04,164838.0,43.4272,43.494,43.3938,43.469,164838.0
2019-09-11 10:00:00,52.05,52.1,52.04,52.09,114021.0,43.4773,43.5191,43.469,43.5107,114021.0
2019-09-11 10:30:00,52.08,52.11,52.06,52.11,55511.0,43.5024,43.5274,43.4857,43.5274,55511.0
2019-09-11 11:00:00,52.11,52.11,52.06,52.06,97762.0,43.5274,43.5274,43.4857,43.4857,97762.0
2019-09-11 11:30:00,52.07,52.1,52.05,52.09,133541.0,43.494,43.5191,43.4773,43.5107,133541.0
2019-09-11 12:00:00,52.09,52.12,52.07,52.09,96939.0,43.5107,43.5358,43.494,43.5107,96939.0
2019-09-11 12:30:00,52.09,52.1,52.07,52.1,62832.0,43.5107,43.5191,43.494,43.5191,62832.0
2019-09-11 13:00:00,52.1,52.12,52.08,52.11,35646.0,43.5191,43.5358,43.5024,43.5274,35646.0
2019-09-11 13:30:00,52.1,52.13,52.1,52.11,81303.0,43.5191,43.5441,43.5191,43.5274,81303.0
2019-09-11 14:00:00,52.11,52.12,52.1,52.12,45827.0,43.5274,43.5358,43.5191,43.5358,45827.0
2019-09-11 14:30:00,52.12,52.12,52.09,52.11,155003.0,43.5358,43.5358,43.5107,43.5274,155003.0
2019-09-11 15:00:00,52.1,52.13,52.1,52.11,70231.0,43.5191,43.5441,43.5191,43.5274,70231.0
2019-09-11 15:30:00,52.12,52.16,52.1,52.14,129183.0,43.5358,43.5692,43.5191,43.5525,129183.0
2019-09-12 09:30:00,52.25,52.29,52.15,52.23,126133.0,43.6444,43.6778,43.5608,43.6277,126133.0
2019-09-12 10:00:00,52.22,52.53,52.2,52.48,189966.0,43.6193,43.8783,43.6026,43.8365,189966.0
2019-09-12 10:30:00,52.52,52.52,52.24,52.29,274751.0,43.8699,43.8699,43.636,43.6778,274751.0
2019-09-12 11:00:00,52.28,52.39,52.24,52.38,102844.0,43.6694,43.7613,43.636,43.753,102844.0
2019-09-12 11:30:00,52.38,52.46,52.36,52.45,99253.0,43.753,43.8198,43.7363,43.8114,99253.0
2019-09-12 12:00:00,52.44,52.45,52.39,52.43,81596.0,43.8031,43.8114,43.7613,43.7947,81596.0
2019-09-12 12:30:00,52.42,52.46,52.4,52.46,55389.0,43.7864,43.8198,43.7697,43.8198,55389.0
2019-09-12 13:00:00,52.45,52.51,52.45,52.46,107923.0,43.8114,43.8615,43.8114,43.8198,107923.0
2019-09-12 13:30:00,52.47,52.49,52.44,52.46,46966.0,43.8281,43.8448,43.8031,43.8198,46966.0
2019-09-12 14:00:00,52.45,52.48,52.43,52.46,167615.0,43.8114,43.8365,43.7947,43.8198,167615.0
2019-09-12 14:30:00,52.46,52.49,52.45,52.48,56633.0,43.8198,43.8448,43.8114,43.8365,56633.0
2019-09-12 15:00:00,52.47,52.47,52.43,52.45,37905.0,43.8281,43.8281,43.7947,43.8114,37905.0
2019-09-12 15:30:00,52.45,52.47,52.4,52.42,74672.0,43.8114,43.8281,43.7697,43.7864,74672.0
2019-09-13 09:30:00,52.69,52.76,52.69,52.74,222694.0,44.0119,44.0704,44.0119,44.0537,222694.0
2019-09-13 10:00:00,52.73,52.75,52.66,52.74,112939.0,44.0453,44.062,43.9868,44.0537,112939.0
2019-09-13 10:30:00,52.75,52.85,52.72,52.84,151235.0,44.062,44.1455,44.037,44.1372,151235.0
2019-09-13 11:00:00,52.83,52.87,52.81,52.82,83053.0,44.1288,44.1623,44.1121,44.1205,83053.0
2019-09-13 11:30:00,52.81,52.83,52.77,52.79,97172.0,44.1121,44.1288,44.0787,44.0954,97172.0
2019-09-13 12:00:00,52.77,52.78,52.73,52.73,67253.0,44.0787,44.0871,44.0453,44.0453,67253.0
2019-09-13 12:30:00,52.73,52.76,52.72,52.73,174169.0,44.0453,44.0704,44.037,44.0453,174169.0
2019-09-13 13:00:00,52.73,52.76,52.72,52.75,80707.0,44.0453,44.0704,44.037,44.062,80707.0
2019-09-13 13:30:00,52.74,52.75,52.7,52.72,62652.0,44.0537,44.062,44.0203,44.037,62652.0
2019-09-13 14:00:00,52.71,52.74,52.71,52.72,57997.0,44.0286,44.0537,44.0286,44.037,57997.0
2019-09-13 14:30:00,52.72,52.74,52.71,52.72,72075.0,44.037,44.0537,44.0286,44.037,72075.0
2019-09-13 15:00:00,52.72,52.72,52.69,52.7,102890.0,44.037,44.037,44.0119,44.0203,102890.0
2019-09-13 15:30:00,52.7,52.74,52.69,52.73,121608.0,44.0203,44.0537,44.0119,44.0453,121608.0
2019-09-16 09:30:00,52.41,52.44,52.35,52.43,107098.0,43.778,43.8031,43.7279,43.7947,107098.0
2019-09-16 10:00:00,52.41,52.46,52.41,52.42,108455.0,43.778,43.8198,43.778,43.7864,108455.0
2019-09-16 10:30:00,52.42,52.44,52.36,52.42,132160.0,43.7864,43.8031,43.7363,43.7864,132160.0
2019-09-16 11:00:00,52.43,52.47,52.41,52.42,135140.0,43.7947,43.8281,43.778,43.7864,135140.0
2019-09-16 11:30:00,52.41,52.43,52.33,52.34,168316.0,43.778,43.7947,43.7112,43.7195,168316.0
2019-09-16 12:00:00,52.34,52.37,52.33,52.35,66563.0,43.7195,43.7446,43.7112,43.7279,66563.0
2019-09-16 12:30:00,52.34,52.38,52.32,52.36,73107.0,43.7195,43.753,43.7028,43.7363,73107.0
2019-09-16 13:00:00,52.35,52.38,52.35,52.36,51022.0,43.7279,43.753,43.7279,43.7363,51022.0
2019-09-16 13:30:00,52.35,52.36,52.33,52.35,45734.0,43.7279,43.7363,43.7112,43.7279,45734.0
2019-09-16 14:00:00,52.36,52.37,52.33,52.37,35411.0,43.7363,43.7446,43.7112,43.7446,35411.0
2019-09-16 14:30:00,52.36,52.37,52.34,52.37,71707.0,43.7363,43.7446,43.7195,43.7446,71707.0
2019-09-16 15:00:00,52.37,52.37,52.34,52.35,56484.0,43.7446,43.7446,43.7195,43.7279,56484.0
2019-09-16 15:30:00,52.34,52.35,52.29,52.32,179680.0,43.7195,43.7279,43.6778,43.7028,179680.0
2019-09-17 09:30:00,52.13,52.26,52.11,52.24,146351.0,43.5441,43.6527,43.5274,43.636,146351.0
2019-09-17 10:00:00,52.24,52.3,52.22,52.28,130031.0,43.636,43.6861,43.6193,43.6694,130031.0
2019-09-17 10:30:00,52.28,52.32,52.28,52.32,110039.0,43.6694,43.7028,43.6694,43.7028,110039.0
2019-09-17 11:00:00,52.31,52.41,52.31,52.4,136502.0,43.6945,43.778,43.6945,43.7697,136502.0
2019-09-17 11:30:00,52.41,52.45,52.39,52.43,73357.0,43.778,43.8114,43.7613,43.7947,73357.0
2019-09-17 12:00:00,52.44,52.46,52.4,52.41,54756.0,43.8031,43.8198,43.7697,43.778,54756.0
2019-09-17 12:30:00,52.41,52.43,52.4,52.43,124709.0,43.778,43.7947,43.7697,43.7947,124709.0
2019-09-17 13:00:00,52.43,52.47,52.42,52.46,42241.0,43.7947,43.8281,43.7864,43.8198,42241.0
2019-09-17 13:30:00,52.46,52.47,52.43,52.45,103900.0,43.8198,43.8281,43.7947,43.8114,103900.0
2019-09-17 14:00:00,52.45,52.47,52.43,52.45,39551.0,43.8114,43.8281,43.7947,43.8114,39551.0
2019-09-17 14:30:00,52.45,52.46,52.43,52.44,59845.0,43.8114,43.8198,43.7947,43.8031,59845.0
2019-09-17 15:00:00,52.44,52.46,52.43,52.46,36059.0,43.8031,43.8198,43.7947,43.8198,36059.0
2019-09-17 15:30:00,52.46,52.51,52.46,52.49,63750.0,43.8198,43.8615,43.8198,43.8448,63750.0
2019-09-18 09:30:00,52.38,52.39,52.33,52.37,102623.0,43.753,43.7613,43.7112,43.7446,102623.0
2019-09-18 10:00:00,52.37,52.44,52.35,52.44,97023.0,43.7446,43.8031,43.7279,43.8031,97023.0
2019-09-18 10:30:00,52.45,52.45,52.38,52.4,55203.0,43.8114,43.8114,43.753,43.7697,55203.0
2019-09-18 11:00:00,52.4,52.4,52.36,52.38,73721.0,43.7697,43.7697,43.7363,43.753,73721.0
2019-09-18 11:30:00,52.37,52.38,52.34,52.37,128612.0,43.7446,43.753,43.7195,43.7446,128612.0
2019-09-18 12:00:00,52.38,52.41,52.38,52.41,38498.0,43.753,43.778,43.753,43.778,38498.0
2019-09-18 12:30:00,52.41,52.43,52.38,52.38,54679.0,43.778,43.7947,43.753,43.753,54679.0
2019-09-18 13:00:00,52.38,52.39,52.35,52.36,36253.0,43.753,43.7613,43.7279,43.7363,36253.0
2019-09-18 13:30:00,52.36,52.44,52.35,52.42,69961.0,43.7363,43.8031,43.7279,43.7864,69961.0
2019-09-18 14:00:00,52.37,52.43,52.12,52.16,227057.0,43.7446,43.7947,43.5358,43.5692,227057.0
2019-09-18 14:30:00,52.14,52.22,52.04,52.16,152502.0,43.5525,43.6193,43.469,43.5692,152502.0
2019-09-18 15:00:00,52.16,52.24,52.12,52.21,118177.0,43.5692,43.636,43.5358,43.611,118177.0
2019-09-18 15:30:00,52.22,52.41,52.21,52.35,250720.0,43.6193,43.778,43.611,43.7279,250720.0
2019-09-19 09:30:00,52.6,52.62,52.57,52.6,84455.0,43.9367,43.9534,43.9117,43.9367,84455.0
2019-09-19 10:00:00,52.59,52.63,52.58,52.6,127076.0,43.9284,43.9618,43.92,43.9367,127076.0
2019-09-19 10:30:00,52.6,52.65,52.6,52.64,138242.0,43.9367,43.9785,43.9367,43.9701,138242.0
2019-09-19 11:00:00,52.63,52.66,52.6,52.63,71144.0,43.9618,43.9868,43.9367,43.9618,71144.0
2019-09-19 11:30:00,52.62,52.67,52.61,52.64,124322.0,43.9534,43.9952,43.9451,43.9701,124322.0
2019-09-19 12:00:00,52.64,52.64,52.56,52.57,45660.0,43.9701,43.9701,43.9033,43.9117,45660.0
2019-09-19 12:30:00,52.57,52.64,52.56,52.63,44142.0,43.9117,43.9701,43.9033,43.9618,44142.0
2019-09-19 13:00:00,52.63,52.68,52.62,52.65,49546.0,43.9618,44.0035,43.9534,43.9785,49546.0
2019-09-19 13:30:00,52.65,52.65,52.58,52.64,86478.0,43.9785,43.9785,43.92,43.9701,86478.0
2019-09-19 14:00:00,52.64,52.64,52.6,52.6,69822.0,43.9701,43.9701,43.9367,43.9367,69822.0
2019-09-19 14:30:00,52.61,52.61,52.55,52.55,234547.0,43.9451,43.9451,43.895,43.895,234547.0
2019-09-19 15:00:00,52.55,52.57,52.52,52.53,34185.0,43.895,43.9117,43.8699,43.8783,34185.0
2019-09-19 15:30:00,52.52,52.52,52.44,52.47,81034.0,43.8699,43.8699,43.8031,43.8281,81034.0
2019-09-20 09:30:00,52.62,52.66,52.6,52.63,52942.0,43.9534,43.9868,43.9367,43.9618,52942.0
2019-09-20 10:00:00,52.63,52.65,52.6,52.63,108886.0,43.9618,43.9785,43.9367,43.9618,108886.0
2019-09-20 10:30:00,52.65,52.65,52.58,52.62,134478.0,43.9785,43.9785,43.92,43.9534,134478.0
2019-09-20 11:00:00,52.6,52.65,52.56,52.56,96421.0,43.9367,43.9785,43.9033,43.9033,96421.0
2019-09-20 11:30:00,52.56,52.58,52.51,52.58,192376.0,43.9033,43.92,43.8615,43.92,192376.0
2019-09-20 12:00:00,52.58,52.6,52.57,52.59,77101.0,43.92,43.9367,43.9117,43.9284,77101.0
2019-09-20 12:30:00,52.58,52.6,52.54,52.6,64057.0,43.92,43.9367,43.8866,43.9367,64057.0
2019-09-20 13:00:00,52.6,52.6,52.31,52.45,196196.0,43.9367,43.9367,43.6945,43.8114,196196.0
2019-09-20 13:30:00,52.45,52.45,52.36,52.4,90663.0,43.8114,43.8114,43.7363,43.7697,90663.0
2019-09-20 14:00:00,52.43,52.48,52.42,52.46,61460.0,43.7947,43.8365,43.7864,43.8198,61460.0
2019-09-20 14:30:00,52.46,52.51,52.46,52.48,91896.0,43.8198,43.8615,43.8198,43.8365,91896.0
2019-09-20 15:00:00,52.48,52.5,52.43,52.44,83257.0,43.8365,43.8532,43.7947,43.8031,83257.0
2019-09-20 15:30:00,52.45,52.45,52.38,52.38,102027.0,43.8114,43.8114,43.753,43.753,102027.0
2019-09-23 09:30:00,52.18,52.26,52.13,52.2,109515.0,43.5859,43.6527,43.5441,43.6026,109515.0
2019-09-23 10:00:00,52.19,52.2,52.1,52.2,84053.0,43.5943,43.6026,43.5191,43.6026,84053.0
2019-09-23 10:30:00,52.2,52.24,52.18,52.2,53105.0,43.6026,43.636,43.5859,43.6026,53105.0
2019-09-23 11:00:00,52.21,52.3,52.21,52.29,45000.0,43.611,43.6861,43.611,43.6778,45000.0
2019-09-23 11:30:00,52.29,52.31,52.27,52.3,29199.0,43.6778,43.6945,43.6611,43.6861,29199.0
2019-09-23 12:00:00,52.29,52.33,52.28,52.32,46308.0,43.6778,43.7112,43.6694,43.7028,46308.0
2019-09-23 12:30:00,52.31,52.32,52.27,52.27,29387.0,43.6945,43.7028,43.6611,43.6611,29387.0
2019-09-23 13:00:00,52.29,52.32,52.28,52.31,34523.0,43.6778,43.7028,43.6694,43.6945,34523.0
2019-09-23 13:30:00,52.31,52.33,52.3,52.32,49827.0,43.6945,43.7112,43.6861,43.7028,49827.0
2019-09-23 14:00:00,52.31,52.32,52.29,52.31,34823.0,43.6945,43.7028,43.6778,43.6945,34823.0
2019-09-23 14:30:00,52.32,52.33,52.31,52.32,23974.0,43.7028,43.7112,43.6945,43.7028,23974.0
2019-09-23 15:00:00,52.33,52.36,52.32,52.35,40594.0,43.7112,43.7363,43.7028,43.7279,40594.0
2019-09-23 15:30:00,52.34,52.35,52.29,52.32,197562.0,43.7195,43.7279,43.6778,43.7028,197562.0
2019-09-24 09:30:00,52.14,52.14,52.05,52.08,51360.0,43.8053,43.8053,43.7296,43.7548,51360.0
2019-09-24 10:00:00,52.08,52.12,51.99,52.02,111846.0,43.7548,43.7884,43.6792,43.7044,111846.0
2019-09-24 10:30:00,52.02,52.06,51.98,51.99,69032.0,43.7044,43.738,43.6708,43.6792,69032.0
2019-09-24 11:00:00,51.99,51.99,51.92,51.96,123034.0,43.6792,43.6792,43.6204,43.654,123034.0
2019-09-24 11:30:00,51.96,51.96,51.87,51.9,220027.0,43.654,43.654,43.5784,43.6036,220027.0
2019-09-24 12:00:00,51.89,51.94,51.75,51.8,225214.0,43.5952,43.6372,43.4776,43.5196,225214.0
2019-09-24 12:30:00,51.78,51.82,51.74,51.75,157407.0,43.5028,43.5364,43.4692,43.4776,157407.0
2019-09-24 13:00:00,51.76,51.82,51.75,51.76,88078.0,43.486,43.5364,43.4776,43.486,88078.0
2019-09-24 13:30:00,51.77,51.82,51.76,51.77,130949.0,43.4944,43.5364,43.486,43.4944,130949.0
2019-09-24 14:00:00,51.77,51.9,51.72,51.84,234884.0,43.4944,43.6036,43.4524,43.5532,234884.0
2019-09-24 14:30:00,51.85,51.87,51.77,51.83,276034.0,43.5616,43.5784,43.4944,43.5448,276034.0
2019-09-24 15:00:00,51.83,51.86,51.78,51.79,62708.0,43.5448,43.57,43.5028,43.5112,62708.0
2019-09-24 15:30:00,51.79,51.84,51.75,51.78,156542.0,43.5112,43.5532,43.4776,43.5028,156542.0
2019-09-25 09:30:00,51.52,51.55,51.42,51.44,117634.0,43.2844,43.3096,43.2003,43.2171,117634.0
2019-09-25 10:00:00,51.44,51.46,51.34,51.41,204294.0,43.2171,43.234,43.1331,43.1919,204294.0
2019-09-25 10:30:00,51.4,51.6,51.4,51.57,166397.0,43.1835,43.3516,43.1835,43.3264,166397.0
2019-09-25 11:00:00,51.59,51.61,51.55,51.58,123248.0,43.3432,43.36,43.3096,43.3348,123248.0
2019-09-25 11:30:00,51.58,51.64,51.56,51.59,67578.0,43.3348,43.3852,43.318,43.3432,67578.0
2019-09-25 12:00:00,51.59,51.62,51.56,51.6,60756.0,43.3432,43.3684,43.318,43.3516,60756.0
2019-09-25 12:30:00,51.6,51.62,51.57,51.58,105432.0,43.3516,43.3684,43.3264,43.3348,105432.0
2019-09-25 13:00:00,51.59,51.62,51.57,51.61,115144.0,43.3432,43.3684,43.3264,43.36,115144.0
2019-09-25 13:30:00,51.61,51.67,51.6,51.66,58997.0,43.36,43.4104,43.3516,43.402,58997.0
2019-09-25 14:00:00,51.66,51.73,51.66,51.73,80925.0,43.402,43.4608,43.402,43.4608,80925.0
2019-09-25 14:30:00,51.72,51.73,51.7,51.72,237882.0,43.4524,43.4608,43.4356,43.4524,237882.0
2019-09-25 15:00:00,51.71,51.75,51.7,51.73,57202.0,43.444,43.4776,43.4356,43.4608,57202.0
2019-09-25 15:30:00,51.72,51.76,51.69,51.71,243359.0,43.4524,43.486,43.4272,43.444,243359.0
2019-09-26 09:30:00,51.87,51.87,51.79,51.84,74581.0,43.5784,43.5784,43.5112,43.5532,74581.0
2019-09-26 10:00:00,51.85,51.88,51.77,51.82,249418.0,43.5616,43.5868,43.4944,43.5364,249418.0
2019-09-26 10:30:00,51.82,51.83,51.75,51.77,183000.0,43.5364,43.5448,43.4776,43.4944,183000.0
2019-09-26 11:00:00,51.77,51.79,51.67,51.72,204397.0,43.4944,43.5112,43.4104,43.4524,204397.0
2019-09-26 11:30:00,51.72,51.77,51.68,51.73,137214.0,43.4524,43.4944,43.4188,43.4608,137214.0
2019-09-26 12:00:00,51.73,51.79,51.7,51.77,165382.0,43.4608,43.5112,43.4356,43.4944,165382.0
2019-09-26 12:30:00,51.77,51.78,51.72,51.73,173633.0,43.4944,43.5028,43.4524,43.4608,173633.0
2019-09-26 13:00:00,51.74,51.76,51.73,51.74,111576.0,43.4692,43.486,43.4608,43.4692,111576.0
2019-09-26 13:30:00,51.74,51.78,51.74,51.77,86626.0,43.4692,43.5028,43.4692,43.4944,86626.0
2019-09-26 14:00:00,51.78,51.83,51.78,51.8,178095.0,43.5028,43.5448,43.5028,43.5196,178095.0
2019-09-26 14:30:00,51.8,51.81,51.77,51.78,180884.0,43.5196,43.528,43.4944,43.5028,180884.0
2019-09-26 15:00:00,51.77,51.83,51.77,51.81,198235.0,43.4944,43.5448,43.4944,43.528,198235.0
2019-09-26 15:30:00,51.82,51.83,51.77,51.78,127153.0,43.5364,43.5448,43.4944,43.5028,127153.0
2019-09-27 09:30:00,51.77,51.8,51.7,51.73,580727.0,43.4944,43.5196,43.4356,43.4608,580727.0
2019-09-27 10:00:00,51.72,51.76,51.69,51.75,159883.0,43.4524,43.486,43.4272,43.4776,159883.0
2019-09-27 10:30:00,51.75,51.83,51.72,51.82,154004.0,43.4776,43.5448,43.4524,43.5364,154004.0
2019-09-27 11:00:00,51.82,51.85,51.8,51.85,111703.0,43.5364,43.5616,43.5196,43.5616,111703.0
2019-09-27 11:30:00,51.84,51.87,51.52,51.66,387119.0,43.5532,43.5784,43.2844,43.402,387119.0
2019-09-27 12:00:00,51.65,51.66,51.54,51.56,95256.0,43.3936,43.402,43.3012,43.318,95256.0
2019-09-27 12:30:00,51.56,51.59,51.45,51.46,76543.0,43.318,43.3432,43.2256,43.234,76543.0
2019-09-27 13:00:00,51.45,51.52,51.44,51.5,62588.0,43.2256,43.2844,43.2171,43.2676,62588.0
2019-09-27 13:30:00,51.5,51.52,51.44,51.47,75336.0,43.2676,43.2844,43.2171,43.2424,75336.0
2019-09-27 14:00:00,51.47,51.48,51.42,51.43,78681.0,43.2424,43.2508,43.2003,43.2087,78681.0
2019-09-27 14:30:00,51.43,51.44,51.36,51.38,191075.0,43.2087,43.2171,43.1499,43.1667,191075.0
2019-09-27 15:00:00,51.39,51.45,51.37,51.41,83097.0,43.1751,43.2256,43.1583,43.1919,83097.0
2019-09-27 15:30:00,51.41,51.52,51.41,51.49,108566.0,43.1919,43.2844,43.1919,43.2592,108566.0
2019-09-30 09:30:00,51.58,51.69,51.54,51.67,217602.0,43.3348,43.4272,43.3012,43.4104,217602.0
2019-09-30 10:00:00,51.67,51.74,51.66,51.7,215373.0,43.4104,43.4692,43.402,43.4356,215373.0
2019-09-30 10:30:00,51.7,51.73,51.68,51.69,116446.0,43.4356,43.4608,43.4188,43.4272,116446.0
2019-09-30 11:00:00,51.68,51.7,51.62,51.68,188739.0,43.4188,43.4356,43.3684,43.4188,188739.0
2019-09-30 11:30:00,51.67,51.69,51.63,51.67,98640.0,43.4104,43.4272,43.3768,43.4104,98640.0
2019-09-30 12:00:00,51.67,51.72,51.67,51.71,53696.0,43.4104,43.4524,43.4104,43.444,53696.0
2019-09-30 12:30:00,51.72,51.73,51.7,51.71,43691.0,43.4524,43.4608,43.4356,43.444,43691.0
2019-09-30 13:00:00,51.72,51.73,51.68,51.68,66565.0,43.4524,43.4608,43.4188,43.4188,66565.0
2019-09-30 13:30:00,51.69,51.71,51.67,51.69,80888.0,43.4272,43.444,43.4104,43.4272,80888.0
2019-09-30 14:00:00,51.68,51.7,51.67,51.7,40915.0,43.4188,43.4356,43.4104,43.4356,40915.0
2019-09-30 14:30:00,51.7,51.71,51.68,51.68,88262.0,43.4356,43.444,43.4188,43.4188,88262.0
2019-09-30 15:00:00,51.68,51.68,51.64,51.65,99426.0,43.4188,43.4188,43.3852,43.3936,99426.0
2019-09-30 15:30:00,51.64,51.66,51.6,51.65,151726.0,43.3852,43.402,43.3516,43.3936,151726.0
2019-10-01 09:30:00,51.57,51.57,51.49,51.5,194825.0,43.3264,43.3264,43.2592,43.2676,194825.0
2019-10-01 10:00:00,51.49,51.53,51.24,51.34,424143.0,43.2592,43.2928,43.0491,43.1331,424143.0
2019-10-01 10:30:00,51.33,51.36,51.22,51.23,241639.0,43.1247,43.1499,43.0323,43.0407,241639.0
2019-10-01 11:00:00,51.22,51.33,51.19,51.31,153631.0,43.0323,43.1247,43.0071,43.1079,153631.0
2019-10-01 11:30:00,51.33,51.33,51.22,51.24,156213.0,43.1247,43.1247,43.0323,43.0491,156213.0
2019-10-01 12:00:00,51.24,51.29,51.16,51.24,236198.0,43.0491,43.0911,42.9819,43.0491,236198.0
2019-10-01 12:30:00,51.25,51.28,51.22,51.26,92901.0,43.0575,43.0827,43.0323,43.0659,92901.0
2019-10-01 13:00:00,51.25,51.25,51.16,51.18,172483.0,43.0575,43.0575,42.9819,42.9987,172483.0
2019-10-01 13:30:00,51.18,51.19,51.15,51.16,35504.0,42.9987,43.0071,42.9735,42.9819,35504.0
2019-10-01 14:00:00,51.16,51.2,51.13,51.19,72829.0,42.9819,43.0155,42.9567,43.0071,72829.0
2019-10-01 14:30:00,51.19,51.24,51.19,51.22,109999.0,43.0071,43.0491,43.0071,43.0323,109999.0
2019-10-01 15:00:00,51.23,51.25,51.19,51.24,59549.0,43.0407,43.0575,43.0071,43.0491,59549.0
2019-10-01 15:30:00,51.23,51.23,51.17,51.2,341390.0,43.0407,43.0407,42.9903,43.0155,341390.0
2019-10-02 09:30:00,50.7,50.7,50.53,50.57,224057.0,42.5954,42.5954,42.4526,42.4862,224057.0
2019-10-02 10:00:00,50.57,50.62,50.51,50.52,195721.0,42.4862,42.5282,42.4358,42.4442,195721.0
2019-10-02 10:30:00,50.51,50.51,50.35,50.4,237206.0,42.4358,42.4358,42.3014,42.3434,237206.0
2019-10-02 11:00:00,50.38,50.48,50.37,50.4,134652.0,42.3266,42.4106,42.3182,42.3434,134652.0
2019-10-02 11:30:00,50.4,50.42,50.31,50.36,192067.0,42.3434,42.3602,42.2678,42.3098,192067.0
2019-10-02 12:00:00,50.36,50.36,50.28,50.3,113219.0,42.3098,42.3098,42.2426,42.2594,113219.0
2019-10-02 12:30:00,50.3,50.31,50.21,50.25,76405.0,42.2594,42.2678,42.1838,42.2174,76405.0
2019-10-02 13:00:00,50.23,50.32,50.22,50.32,109214.0,42.2006,42.2762,42.1922,42.2762,109214.0
2019-10-02 13:30:00,50.32,50.32,50.28,50.3,51035.0,42.2762,42.2762,42.2426,42.2594,51035.0
2019-10-02 14:00:00,50.3,50.38,50.26,50.37,72807.0,42.2594,42.3266,42.2258,42.3182,72807.0
2019-10-02 14:30:00,50.37,50.42,50.34,50.41,115482.0,42.3182,42.3602,42.293,42.3518,115482.0
2019-10-02 15:00:00,50.43,50.46,50.37,50.41,105274.0,42.3686,42.3938,42.3182,42.3518,105274.0
2019-10-02 15:30:00,50.41,50.44,50.34,50.38,243788.0,42.3518,42.377,42.293,42.3266,243788.0
2019-10-03 09:30:00,50.41,50.5,50.4,50.48,135645.0,42.3518,42.4274,42.3434,42.4106,135645.0
2019-10-03 10:00:00,50.47,50.56,50.24,50.54,298963.0,42.4022,42.4778,42.209,42.461,298963.0
2019-10-03 10:30:00,50.53,50.56,50.37,50.49,114369.0,42.4526,42.4778,42.3182,42.419,114369.0
2019-10-03 11:00:00,50.48,50.73,50.47,50.64,391380.0,42.4106,42.6206,42.4022,42.545,391380.0
2019-10-03 11:30:00,50.62,50.62,50.55,50.57,58033.0,42.5282,42.5282,42.4694,42.4862,58033.0
2019-10-03 12:00:00,50.58,50.63,50.55,50.63,38671.0,42.4946,42.5366,42.4694,42.5366,38671.0
2019-10-03 12:30:00,50.62,50.68,50.61,50.68,87887.0,42.5282,42.5786,42.5198,42.5786,87887.0
2019-10-03 13:00:00,50.68,50.69,50.63,50.67,115201.0,42.5786,42.587,42.5366,42.5702,115201.0
2019-10-03 13:30:00,50.67,50.74,50.67,50.72,70233.0,42.5702,42.629,42.5702,42.6122,70233.0
2019-10-03 14:00:00,50.71,50.75,50.69,50.73,79163.0,42.6038,42.6374,42.587,42.6206,79163.0
2019-10-03 14:30:00,50.74,50.74,50.69,50.7,79355.0,42.629,42.629,42.587,42.5954,79355.0
2019-10-03 15:00:00,50.7,50.71,50.65,50.68,72059.0,42.5954,42.6038,42.5534,42.5786,72059.0
2019-10-03 15:30:00,50.68,50.75,50.63,50.75,139514.0,42.5786,42.6374,42.5366,42.6374,139514.0
2019-10-04 09:30:00,50.8,50.83,50.75,50.82,67145.0,42.6795,42.7047,42.6374,42.6963,67145.0
2019-10-04 10:00:00,50.82,50.87,50.79,50.79,125410.0,42.6963,42.7383,42.6711,42.6711,125410.0
2019-10-04 10:30:00,50.79,50.8,50.72,50.77,128907.0,42.6711,42.6795,42.6122,42.6543,128907.0
2019-10-04 11:00:00,50.77,50.9,50.75,50.87,111034.0,42.6543,42.7635,42.6374,42.7383,111034.0
2019-10-04 11:30:00,50.88,50.94,50.87,50.9,82361.0,42.7467,42.7971,42.7383,42.7635,82361.0
2019-10-04 12:00:00,50.91,50.95,50.89,50.93,63577.0,42.7719,42.8055,42.7551,42.7887,63577.0
2019-10-04 12:30:00,50.94,50.96,50.93,50.95,41823.0,42.7971,42.8139,42.7887,42.8055,41823.0
2019-10-04 13:00:00,50.94,50.97,50.93,50.97,54715.0,42.7971,42.8223,42.7887,42.8223,54715.0
2019-10-04 13:30:00,50.97,51.02,50.97,51.0,68764.0,42.8223,42.8643,42.8223,42.8475,68764.0
2019-10-04 14:00:00,50.99,51.05,50.98,51.03,78147.0,42.8391,42.8895,42.8307,42.8727,78147.0
2019-10-04 14:30:00,51.03,51.07,51.03,51.05,53788.0,42.8727,42.9063,42.8727,42.8895,53788.0
2019-10-04 15:00:00,51.06,51.08,51.05,51.07,38287.0,42.8979,42.9147,42.8895,42.9063,38287.0
2019-10-04 15:30:00,51.07,51.15,51.07,51.14,71522.0,42.9063,42.9735,42.9063,42.9651,71522.0
2019-10-07 09:30:00,51.02,51.08,50.98,51.04,133935.0,42.8643,42.9147,42.8307,42.8811,133935.0
2019-10-07 10:00:00,51.04,51.1,51.02,51.09,126037.0,42.8811,42.9315,42.8643,42.9231,126037.0
2019-10-07 10:30:00,51.08,51.16,51.07,51.15,102074.0,42.9147,42.9819,42.9063,42.9735,102074.0
2019-10-07 11:00:00,51.15,51.2,51.11,51.11,57576.0,42.9735,43.0155,42.9399,42.9399,57576.0
2019-10-07 11:30:00,51.11,51.17,51.11,51.14,62420.0,42.9399,42.9903,42.9399,42.9651,62420.0
2019-10-07 12:00:00,51.15,51.15,51.1,51.1,56735.0,42.9735,42.9735,42.9315,42.9315,56735.0
2019-10-07 12:30:00,51.11,51.11,51.07,51.09,113309.0,42.9399,42.9399,42.9063,42.9231,113309.0
2019-10-07 13:00:00,51.08,51.11,51.04,51.05,30753.0,42.9147,42.9399,42.8811,42.8895,30753.0
2019-10-07 13:30:00,51.05,51.2,51.05,51.19,87886.0,42.8895,43.0155,42.8895,43.0071,87886.0
2019-10-07 14:00:00,51.2,51.21,51.04,51.06,90965.0,43.0155,43.0239,42.8811,42.8979,90965.0
2019-10-07 14:30:00,51.05,51.06,50.94,51.01,59989.0,42.8895,42.8979,42.7971,42.8559,59989.0
2019-10-07 15:00:00,51.01,51.05,50.99,51.04,77746.0,42.8559,42.8895,42.8391,42.8811,77746.0
2019-10-07 15:30:00,51.04,51.04,50.95,50.96,99516.0,42.8811,42.8811,42.8055,42.8139,99516.0
2019-10-08 09:30:00,50.69,50.74,50.61,50.62,148017.0,42.587,42.629,42.5198,42.5282,148017.0
2019-10-08 10:00:00,50.62,50.66,50.55,50.61,75693.0,42.5282,42.5618,42.4694,42.5198,75693.0
2019-10-08 10:30:00,50.61,50.68,50.55,50.66,120524.0,42.5198,42.5786,42.4694,42.5618,120524.0
2019-10-08 11:00:00,50.66,50.68,50.57,50.57,93781.0,42.5618,42.5786,42.4862,42.4862,93781.0
2019-10-08 11:30:00,50.57,50.58,50.49,50.56,106822.0,42.4862,42.4946,42.419,42.4778,106822.0
2019-10-08 12:00:00,50.57,50.64,50.56,50.63,44291.0,42.4862,42.545,42.4778,42.5366,44291.0
2019-10-08 12:30:00,50.63,50.74,50.6,50.66,164749.0,42.5366,42.629,42.5114,42.5618,164749.0
2019-10-08 13:00:00,50.65,50.69,50.64,50.68,49350.0,42.5534,42.587,42.545,42.5786,49350.0
2019-10-08 13:30:00,50.69,50.72,50.66,50.68,178874.0,42.587,42.6122,42.5618,42.5786,178874.0
2019-10-08 14:00:00,50.68,50.7,50.64,50.66,87481.0,42.5786,42.5954,42.545,42.5618,87481.0
2019-10-08 14:30:00,50.67,50.78,50.55,50.67,272534.0,42.5702,42.6627,42.4694,42.5702,272534.0
2019-10-08 15:00:00,50.67,50.74,50.57,50.61,144667.0,42.5702,42.629,42.4862,42.5198,144667.0
2019-10-08 15:30:00,50.61,50.65,50.48,50.5,201745.0,42.5198,42.5534,42.4106,42.4274,201745.0
2019-10-09 09:30:00,50.87,50.89,50.8,50.82,121901.0,42.7383,42.7551,42.6795,42.6963,121901.0
2019-10-09 10:00:00,50.82,50.86,50.79,50.86,62073.0,42.6963,42.7299,42.6711,42.7299,62073.0
2019-10-09 10:30:00,50.86,50.86,50.8,50.83,51215.0,42.7299,42.7299,42.6795,42.7047,51215.0
2019-10-09 11:00:00,50.84,50.85,50.78,50.82,71850.0,42.7131,42.7215,42.6627,42.6963,71850.0
2019-10-09 11:30:00,50.82,50.91,50.82,50.88,66487.0,42.6963,42.7719,42.6963,42.7467,66487.0
2019-10-09 12:00:00,50.89,50.92,50.89,50.9,64880.0,42.7551,42.7803,42.7551,42.7635,64880.0
2019-10-09 12:30:00,50.9,50.93,50.88,50.91,157225.0,42.7635,42.7887,42.7467,42.7719,157225.0
2019-10-09 13:00:00,50.92,50.97,50.89,50.92,87098.0,42.7803,42.8223,42.7551,42.7803,87098.0
2019-10-09 13:30:00,50.91,50.94,50.91,50.94,39758.0,42.7719,42.7971,42.7719,42.7971,39758.0
2019-10-09 14:00:00,50.92,50.96,50.91,50.94,37063.0,42.7803,42.8139,42.7719,42.7971,37063.0
2019-10-09 14:30:00,50.95,50.98,50.94,50.97,80477.0,42.8055,42.8307,42.7971,42.8223,80477.0
2019-10-09 15:00:00,50.97,50.99,50.96,50.98,75857.0,42.8223,42.8391,42.8139,42.8307,75857.0
2019-10-09 15:30:00,50.99,51.0,50.87,50.91,190655.0,42.8391,42.8475,42.7383,42.7719,190655.0
2019-10-10 09:30:00,50.97,51.18,50.91,51.17,318972.0,42.8223,42.9987,42.7719,42.9903,318972.0
2019-10-10 10:00:00,51.17,51.25,51.11,51.2,153767.0,42.9903,43.0575,42.9399,43.0155,153767.0
2019-10-10 10:30:00,51.21,51.3,51.19,51.3,76743.0,43.0239,43.0995,43.0071,43.0995,76743.0
2019-10-10 11:00:00,51.29,51.36,51.26,51.33,161050.0,43.0911,43.1499,43.0659,43.1247,161050.0
2019-10-10 11:30:00,51.32,51.34,51.29,51.32,88775.0,43.1163,43.1331,43.0911,43.1163,88775.0
2019-10-10 12:00:00,51.31,51.34,51.24,51.24,108719.0,43.1079,43.1331,43.0491,43.0491,108719.0
2019-10-10 12:30:00,51.24,51.25,51.17,51.23,88492.0,43.0491,43.0575,42.9903,43.0407,88492.0
2019-10-10 13:00:00,51.23,51.25,51.21,51.21,70883.0,43.0407,43.0575,43.0239,43.0239,70883.0
2019-10-10 13:30:00,51.21,51.29,51.16,51.26,117012.0,43.0239,43.0911,42.9819,43.0659,117012.0
2019-10-10 14:00:00,51.27,51.28,51.07,51.19,232428.0,43.0743,43.0827,42.9063,43.0071,232428.0
2019-10-10 14:30:00,51.18,51.21,51.15,51.2,63273.0,42.9987,43.0239,42.9735,43.0155,63273.0
2019-10-10 15:00:00,51.2,51.24,51.17,51.23,63619.0,43.0155,43.0491,42.9903,43.0407,63619.0
2019-10-10 15:30:00,51.23,51.28,51.19,51.28,171700.0,43.0407,43.0827,43.0071,43.0827,171700.0
2019-10-11 09:30:00,52.0,52.2,52.0,52.17,349119.0,43.6876,43.8557,43.6876,43.8305,349119.0
2019-10-11 10:00:00,52.16,52.22,52.14,52.21,163998.0,43.8221,43.8725,43.8053,43.8641,163998.0
2019-10-11 10:30:00,52.21,52.22,52.16,52.19,73389.0,43.8641,43.8725,43.8221,43.8473,73389.0
2019-10-11 11:00:00,52.19,52.35,52.19,52.33,60256.0,43.8473,43.9817,43.8473,43.9649,60256.0
2019-10-11 11:30:00,52.33,52.39,52.19,52.21,174998.0,43.9649,44.0153,43.8473,43.8641,174998.0
2019-10-11 12:00:00,52.21,52.23,52.15,52.22,117415.0,43.8641,43.8809,43.8137,43.8725,117415.0
2019-10-11 12:30:00,52.21,52.26,52.03,52.24,215662.0,43.8641,43.9061,43.7128,43.8893,215662.0
2019-10-11 13:00:00,52.26,52.35,52.19,52.27,153687.0,43.9061,43.9817,43.8473,43.9145,153687.0
2019-10-11 13:30:00,52.28,52.29,52.24,52.28,38925.0,43.9229,43.9313,43.8893,43.9229,38925.0
2019-10-11 14:00:00,52.26,52.27,52.2,52.25,110557.0,43.9061,43.9145,43.8557,43.8977,110557.0
2019-10-11 14:30:00,52.24,52.29,52.23,52.29,46593.0,43.8893,43.9313,43.8809,43.9313,46593.0
2019-10-11 15:00:00,52.28,52.29,52.26,52.28,60155.0,43.9229,43.9313,43.9061,43.9229,60155.0
2019-10-11 15:30:00,52.29,52.33,52.1,52.11,167798.0,43.9313,43.9649,43.7716,43.78,167798.0
2019-10-14 09:30:00,51.91,51.98,51.83,51.98,109578.0,43.612,43.6708,43.5448,43.6708,109578.0
2019-10-14 10:00:00,51.97,52.02,51.94,51.95,89951.0,43.6624,43.7044,43.6372,43.6456,89951.0
2019-10-14 10:30:00,51.95,52.01,51.95,51.97,91455.0,43.6456,43.696,43.6456,43.6624,91455.0
2019-10-14 11:00:00,51.98,51.98,51.91,51.92,131150.0,43.6708,43.6708,43.612,43.6204,131150.0
2019-10-14 11:30:00,51.92,51.99,51.92,51.97,75915.0,43.6204,43.6792,43.6204,43.6624,75915.0
2019-10-14 12:00:00,51.97,51.98,51.91,51.95,53120.0,43.6624,43.6708,43.612,43.6456,53120.0
2019-10-14 12:30:00,51.95,51.97,51.94,51.96,35558.0,43.6456,43.6624,43.6372,43.654,35558.0
2019-10-14 13:00:00,51.95,51.98,51.95,51.97,36733.0,43.6456,43.6708,43.6456,43.6624,36733.0
2019-10-14 13:30:00,51.96,51.98,51.95,51.97,21820.0,43.654,43.6708,43.6456,43.6624,21820.0
2019-10-14 14:00:00,51.98,51.99,51.96,51.98,70074.0,43.6708,43.6792,43.654,43.6708,70074.0
2019-10-14 14:30:00,51.98,51.98,51.95,51.96,43527.0,43.6708,43.6708,43.6456,43.654,43527.0
2019-10-14 15:00:00,51.96,51.96,51.93,51.94,60661.0,43.654,43.654,43.6288,43.6372,60661.0
2019-10-14 15:30:00,51.94,51.94,51.9,51.9,56477.0,43.6372,43.6372,43.6036,43.6036,56477.0
2019-10-15 09:30:00,52.09,52.13,52.08,52.12,142160.0,43.7632,43.7969,43.7548,43.7884,142160.0
2019-10-15 10:00:00,52.12,52.39,52.11,52.38,189202.0,43.7884,44.0153,43.78,44.0069,189202.0
2019-10-15 10:30:00,52.39,52.59,52.38,52.59,179678.0,44.0153,44.1833,44.0069,44.1833,179678.0
2019-10-15 11:00:00,52.59,52.62,52.47,52.51,113092.0,44.1833,44.2085,44.0825,44.1161,113092.0
2019-10-15 11:30:00,52.51,52.54,52.45,52.51,102787.0,44.1161,44.1413,44.0657,44.1161,102787.0
2019-10-15 12:00:00,52.51,52.52,52.45,52.47,52461.0,44.1161,44.1245,44.0657,44.0825,52461.0
2019-10-15 12:30:00,52.46,52.53,52.46,52.53,41881.0,44.0741,44.1329,44.0741,44.1329,41881.0
2019-10-15 13:00:00,52.53,52.54,52.49,52.51,48444.0,44.1329,44.1413,44.0993,44.1161,48444.0
2019-10-15 13:30:00,52.51,52.54,52.5,52.54,46001.0,44.1161,44.1413,44.1077,44.1413,46001.0
2019-10-15 14:00:00,52.54,52.56,52.52,52.54,58113.0,44.1413,44.1581,44.1245,44.1413,58113.0
2019-10-15 14:30:00,52.54,52.55,52.51,52.52,143662.0,44.1413,44.1497,44.1161,44.1245,143662.0
2019-10-15 15:00:00,52.52,52.52,52.48,52.51,51528.0,44.1245,44.1245,44.0909,44.1161,51528.0
2019-10-15 15:30:00,52.51,52.52,52.45,52.46,151529.0,44.1161,44.1245,44.0657,44.0741,151529.0
2019-10-16 09:30:00,52.43,52.46,52.39,52.41,127410.0,44.0489,44.0741,44.0153,44.0321,127410.0
2019-10-16 10:00:00,52.4,52.44,52.35,52.44,93050.0,44.0237,44.0573,43.9817,44.0573,93050.0
2019-10-16 10:30:00,52.45,52.5,52.41,52.49,107960.0,44.0657,44.1077,44.0321,44.0993,107960.0
2019-10-16 11:00:00,52.5,52.55,52.48,52.55,107198.0,44.1077,44.1497,44.0909,44.1497,107198.0
2019-10-16 11:30:00,52.55,52.62,52.51,52.55,179019.0,44.1497,44.2085,44.1161,44.1497,179019.0
2019-10-16 12:00:00,52.56,52.58,52.55,52.55,42224.0,44.1581,44.1749,44.1497,44.1497,42224.0
2019-10-16 12:30:00,52.55,52.56,52.52,52.53,71172.0,44.1497,44.1581,44.1245,44.1329,71172.0
2019-10-16 13:00:00,52.53,52.54,52.5,52.52,50013.0,44.1329,44.1413,44.1077,44.1245,50013.0
2019-10-16 13:30:00,52.52,52.55,52.47,52.49,114062.0,44.1245,44.1497,44.0825,44.0993,114062.0
2019-10-16 14:00:00,52.5,52.53,52.48,52.52,126873.0,44.1077,44.1329,44.0909,44.1245,126873.0
2019-10-16 14:30:00,52.51,52.57,52.51,52.56,151902.0,44.1161,44.1665,44.1161,44.1581,151902.0
2019-10-16 15:00:00,52.55,52.56,52.52,52.54,57971.0,44.1497,44.1581,44.1245,44.1413,57971.0
2019-10-16 15:30:00,52.55,52.57,52.53,52.55,197729.0,44.1497,44.1665,44.1329,44.1497,197729.0
2019-10-17 09:30:00,52.83,52.84,52.75,52.82,89012.0,44.385,44.3934,44.3177,44.3766,89012.0
2019-10-17 10:00:00,52.81,52.85,52.78,52.8,142646.0,44.3682,44.4018,44.3429,44.3597,142646.0
2019-10-17 10:30:00,52.8,52.81,52.7,52.73,141965.0,44.3597,44.3682,44.2757,44.3009,141965.0
2019-10-17 11:00:00,52.72,52.76,52.67,52.75,103821.0,44.2925,44.3261,44.2505,44.3177,103821.0
2019-10-17 11:30:00,52.74,52.74,52.6,52.63,59070.0,44.3093,44.3093,44.1917,44.2169,59070.0
2019-10-17 12:00:00,52.63,52.63,52.57,52.6,83877.0,44.2169,44.2169,44.1665,44.1917,83877.0
2019-10-17 12:30:00,52.6,52.65,52.6,52.63,57374.0,44.1917,44.2337,44.1917,44.2169,57374.0
2019-10-17 13:00:00,52.64,52.66,52.62,52.65,38804.0,44.2253,44.2421,44.2085,44.2337,38804.0
2019-10-17 13:30:00,52.65,52.69,52.65,52.67,70635.0,44.2337,44.2673,44.2337,44.2505,70635.0
2019-10-17 14:00:00,52.67,52.67,52.62,52.64,45209.0,44.2505,44.2505,44.2085,44.2253,45209.0
2019-10-17 14:30:00,52.64,52.68,52.64,52.68,217136.0,44.2253,44.2589,44.2253,44.2589,217136.0
2019-10-17 15:00:00,52.67,52.68,52.65,52.67,130323.0,44.2505,44.2589,44.2337,44.2505,130323.0
2019-10-17 15:30:00,52.68,52.69,52.64,52.69,154097.0,44.2589,44.2673,44.2253,44.2673,154097.0
2019-10-18 09:30:00,52.65,52.7,52.62,52.62,99641.0,44.2337,44.2757,44.2085,44.2085,99641.0
2019-10-18 10:00:00,52.63,52.64,52.55,52.61,79629.0,44.2169,44.2253,44.1497,44.2001,79629.0
2019-10-18 10:30:00,52.62,52.62,52.52,52.59,57024.0,44.2085,44.2085,44.1245,44.1833,57024.0
2019-10-18 11:00:00,52.58,52.62,52.56,52.62,39641.0,44.1749,44.2085,44.1581,44.2085,39641.0
2019-10-18 11:30:00,52.61,52.64,52.54,52.55,72720.0,44.2001,44.2253,44.1413,44.1497,72720.0
2019-10-18 12:00:00,52.54,52.57,52.42,52.47,70182.0,44.1413,44.1665,44.0405,44.0825,70182.0
2019-10-18 12:30:00,52.48,52.59,52.46,52.59,142734.0,44.0909,44.1833,44.0741,44.1833,142734.0
2019-10-18 13:00:00,52.6,52.63,52.59,52.61,30763.0,44.1917,44.2169,44.1833,44.2001,30763.0
2019-10-18 13:30:00,52.61,52.66,52.61,52.66,22113.0,44.2001,44.2421,44.2001,44.2421,22113.0
2019-10-18 14:00:00,52.66,52.67,52.63,52.66,45445.0,44.2421,44.2505,44.2169,44.2421,45445.0
2019-10-18 14:30:00,52.65,52.66,52.63,52.65,38941.0,44.2337,44.2421,44.2169,44.2337,38941.0
2019-10-18 15:00:00,52.66,52.69,52.65,52.66,61726.0,44.2421,44.2673,44.2337,44.2421,61726.0
2019-10-18 15:30:00,52.66,52.67,52.61,52.62,93199.0,44.2421,44.2505,44.2001,44.2085,93199.0
2019-10-21 09:30:00,52.95,52.95,52.89,52.92,57766.0,44.4858,44.4858,44.4354,44.4606,57766.0
2019-10-21 10:00:00,52.92,52.96,52.9,52.96,79811.0,44.4606,44.4942,44.4438,44.4942,79811.0
2019-10-21 10:30:00,52.96,52.96,52.89,52.92,58232.0,44.4942,44.4942,44.4354,44.4606,58232.0
2019-10-21 11:00:00,52.92,52.94,52.89,52.9,55547.0,44.4606,44.4774,44.4354,44.4438,55547.0
2019-10-21 11:30:00,52.9,52.91,52.85,52.9,88625.0,44.4438,44.4522,44.4018,44.4438,88625.0
2019-10-21 12:00:00,52.89,52.95,52.88,52.95,85856.0,44.4354,44.4858,44.427,44.4858,85856.0
2019-10-21 12:30:00,52.95,52.96,52.92,52.93,72584.0,44.4858,44.4942,44.4606,44.469,72584.0
2019-10-21 13:00:00,52.92,52.94,52.88,52.9,67062.0,44.4606,44.4774,44.427,44.4438,67062.0
2019-10-21 13:30:00,52.89,52.91,52.89,52.91,31370.0,44.4354,44.4522,44.4354,44.4522,31370.0
2019-10-21 14:00:00,52.91,52.95,52.91,52.94,44634.0,44.4522,44.4858,44.4522,44.4774,44634.0
2019-10-21 14:30:00,52.94,52.94,52.91,52.93,40639.0,44.4774,44.4774,44.4522,44.469,40639.0
2019-10-21 15:00:00,52.92,52.94,52.91,52.93,62375.0,44.4606,44.4774,44.4522,44.469,62375.0
2019-10-21 15:30:00,52.94,52.96,52.93,52.95,181943.0,44.4774,44.4942,44.469,44.4858,181943.0
2019-10-22 09:30:00,53.0,53.03,52.96,53.01,236363.0,44.5278,44.553,44.4942,44.5362,236363.0
2019-10-22 10:00:00,53.01,53.02,52.95,52.98,102671.0,44.5362,44.5446,44.4858,44.511,102671.0
2019-10-22 10:30:00,52.99,53.03,52.97,53.01,100646.0,44.5194,44.553,44.5026,44.5362,100646.0
2019-10-22 11:00:00,53.01,53.05,52.99,53.03,88602.0,44.5362,44.5698,44.5194,44.553,88602.0
2019-10-22 11:30:00,53.04,53.08,53.02,53.02,50551.0,44.5614,44.595,44.5446,44.5446,50551.0
2019-10-22 12:00:00,53.02,53.08,53.01,53.08,140859.0,44.5446,44.595,44.5362,44.595,140859.0
2019-10-22 12:30:00,53.08,53.1,53.06,53.08,53120.0,44.595,44.6118,44.5782,44.595,53120.0
2019-10-22 13:00:00,53.09,53.09,53.06,53.08,28150.0,44.6034,44.6034,44.5782,44.595,28150.0
2019-10-22 13:30:00,53.08,53.11,53.07,53.08,50678.0,44.595,44.6202,44.5866,44.595,50678.0
2019-10-22 14:00:00,53.08,53.12,52.98,53.03,164976.0,44.595,44.6286,44.511,44.553,164976.0
2019-10-22 14:30:00,53.06,53.07,52.85,52.89,284045.0,44.5782,44.5866,44.4018,44.4354,284045.0
2019-10-22 15:00:00,52.91,52.94,52.83,52.93,63536.0,44.4522,44.4774,44.385,44.469,63536.0
2019-10-22 15:30:00,52.93,52.95,52.86,52.86,120355.0,44.469,44.4858,44.4102,44.4102,120355.0
2019-10-23 09:30:00,52.9,52.98,52.85,52.95,55122.0,44.4438,44.511,44.4018,44.4858,55122.0
2019-10-23 10:00:00,52.95,52.96,52.91,52.92,78038.0,44.4858,44.4942,44.4522,44.4606,78038.0
2019-10-23 10:30:00,52.92,52.95,52.87,52.95,674049.0,44.4606,44.4858,44.4186,44.4858,674049.0
2019-10-23 11:00:00,52.95,53.02,52.94,53.0,95140.0,44.4858,44.5446,44.4774,44.5278,95140.0
2019-10-23 11:30:00,53.01,53.03,52.97,52.99,64207.0,44.5362,44.553,44.5026,44.5194,64207.0
2019-10-23 12:00:00,52.99,53.0,52.95,52.97,68282.0,44.5194,44.5278,44.4858,44.5026,68282.0
2019-10-23 12:30:00,52.97,53.01,52.96,52.99,32501.0,44.5026,44.5362,44.4942,44.5194,32501.0
2019-10-23 13:00:00,52.99,53.01,52.96,52.99,46912.0,44.5194,44.5362,44.4942,44.5194,46912.0
2019-10-23 13:30:00,52.99,53.02,52.98,53.01,48725.0,44.5194,44.5446,44.511,44.5362,48725.0
2019-10-23 14:00:00,53.0,53.01,52.98,52.98,78017.0,44.5278,44.5362,44.511,44.511,78017.0
2019-10-23 14:30:00,52.98,53.02,52.98,53.02,84072.0,44.511,44.5446,44.511,44.5446,84072.0
2019-10-23 15:00:00,53.01,53.06,53.01,53.06,72325.0,44.5362,44.5782,44.5362,44.5782,72325.0
2019-10-23 15:30:00,53.05,53.07,53.04,53.06,103074.0,44.5698,44.5866,44.5614,44.5782,103074.0
2019-10-24 09:30:00,53.27,53.27,53.11,53.12,196766.0,44.7546,44.7546,44.6202,44.6286,196766.0
2019-10-24 10:00:00,53.14,53.15,53.08,53.14,66496.0,44.6454,44.6538,44.595,44.6454,66496.0
2019-10-24 10:30:00,53.13,53.16,53.09,53.11,60840.0,44.637,44.6622,44.6034,44.6202,60840.0
2019-10-24 11:00:00,53.11,53.16,53.1,53.15,60777.0,44.6202,44.6622,44.6118,44.6538,60777.0
2019-10-24 11:30:00,53.16,53.18,53.1,53.15,71997.0,44.6622,44.679,44.6118,44.6538,71997.0
2019-10-24 12:00:00,53.16,53.17,53.05,53.12,131209.0,44.6622,44.6706,44.5698,44.6286,131209.0
2019-10-24 12:30:00,53.12,53.16,53.11,53.14,47915.0,44.6286,44.6622,44.6202,44.6454,47915.0
2019-10-24 13:00:00,53.14,53.15,53.12,53.14,79043.0,44.6454,44.6538,44.6286,44.6454,79043.0
2019-10-24 13:30:00,53.13,53.14,53.09,53.11,81800.0,44.637,44.6454,44.6034,44.6202,81800.0
2019-10-24 14:00:00,53.11,53.14,53.11,53.13,34763.0,44.6202,44.6454,44.6202,44.637,34763.0
2019-10-24 14:30:00,53.13,53.15,53.12,53.15,66364.0,44.637,44.6538,44.6286,44.6538,66364.0
2019-10-24 15:00:00,53.15,53.17,53.15,53.16,63234.0,44.6538,44.6706,44.6538,44.6622,63234.0
2019-10-24 15:30:00,53.15,53.2,53.15,53.16,126672.0,44.6538,44.6958,44.6538,44.6622,126672.0
2019-10-25 09:30:00,53.02,53.06,53.02,53.05,76785.0,44.5446,44.5782,44.5446,44.5698,76785.0
2019-10-25 10:00:00,53.05,53.11,53.03,53.09,51585.0,44.5698,44.6202,44.553,44.6034,51585.0
2019-10-25 10:30:00,53.09,53.16,53.07,53.16,86964.0,44.6034,44.6622,44.5866,44.6622,86964.0
2019-10-25 11:00:00,53.16,53.26,53.13,53.25,106248.0,44.6622,44.7462,44.637,44.7378,106248.0
2019-10-25 11:30:00,53.26,53.28,53.23,53.24,68261.0,44.7462,44.763,44.721,44.7294,68261.0
2019-10-25 12:00:00,53.23,53.24,53.2,53.21,33872.0,44.721,44.7294,44.6958,44.7042,33872.0
2019-10-25 12:30:00,53.22,53.22,53.18,53.19,36870.0,44.7126,44.7126,44.679,44.6874,36870.0
2019-10-25 13:00:00,53.19,53.23,53.19,53.23,44071.0,44.6874,44.721,44.6874,44.721,44071.0
2019-10-25 13:30:00,53.22,53.25,53.21,53.23,29456.0,44.7126,44.7378,44.7042,44.721,29456.0
2019-10-25 14:00:00,53.23,53.24,53.19,53.23,118658.0,44.721,44.7294,44.6874,44.721,118658.0
2019-10-25 14:30:00,53.23,53.25,53.2,53.24,120117.0,44.721,44.7378,44.6958,44.7294,120117.0
2019-10-25 15:00:00,53.24,53.25,53.22,53.23,157631.0,44.7294,44.7378,44.7126,44.721,157631.0
2019-10-25 15:30:00,53.23,53.26,53.23,53.25,119975.0,44.721,44.7462,44.721,44.7378,119975.0
2019-10-28 09:30:00,53.37,53.44,53.37,53.44,117385.0,44.8386,44.8974,44.8386,44.8974,117385.0
2019-10-28 10:00:00,53.45,53.48,53.43,53.47,67095.0,44.9058,44.931,44.889,44.9226,67095.0
2019-10-28 10:30:00,53.46,53.49,53.42,53.43,148688.0,44.9142,44.9395,44.8806,44.889,148688.0
2019-10-28 11:00:00,53.43,53.45,53.42,53.45,73136.0,44.889,44.9058,44.8806,44.9058,73136.0
2019-10-28 11:30:00,53.45,53.48,53.44,53.47,87907.0,44.9058,44.931,44.8974,44.9226,87907.0
2019-10-28 12:00:00,53.47,53.5,53.45,53.5,88626.0,44.9226,44.9479,44.9058,44.9479,88626.0
2019-10-28 12:30:00,53.48,53.5,53.45,53.48,93970.0,44.931,44.9479,44.9058,44.931,93970.0
2019-10-28 13:00:00,53.48,53.52,53.47,53.52,109185.0,44.931,44.9647,44.9226,44.9647,109185.0
2019-10-28 13:30:00,53.51,53.53,53.49,53.51,132464.0,44.9563,44.9731,44.9395,44.9563,132464.0
2019-10-28 14:00:00,53.51,53.53,53.49,53.52,87303.0,44.9563,44.9731,44.9395,44.9647,87303.0
2019-10-28 14:30:00,53.51,53.54,53.5,53.52,266196.0,44.9563,44.9815,44.9479,44.9647,266196.0
2019-10-28 15:00:00,53.52,53.54,53.51,53.52,129432.0,44.9647,44.9815,44.9563,44.9647,129432.0
2019-10-28 15:30:00,53.52,53.53,53.47,53.49,183749.0,44.9647,44.9731,44.9226,44.9395,183749.0
2019-10-29 09:30:00,53.22,53.31,53.21,53.3,127521.0,44.7126,44.7882,44.7042,44.7798,127521.0
2019-10-29 10:00:00,53.29,53.32,53.27,53.31,131638.0,44.7714,44.7966,44.7546,44.7882,131638.0
2019-10-29 10:30:00,53.32,53.41,53.31,53.38,167367.0,44.7966,44.8722,44.7882,44.847,167367.0
2019-10-29 11:00:00,53.4,53.4,53.34,53.38,60008.0,44.8638,44.8638,44.8134,44.847,60008.0
2019-10-29 11:30:00,53.38,53.43,53.33,53.35,73791.0,44.847,44.889,44.805,44.8218,73791.0
2019-10-29 12:00:00,53.34,53.41,53.31,53.4,40351.0,44.8134,44.8722,44.7882,44.8638,40351.0
2019-10-29 12:30:00,53.4,53.42,53.39,53.41,50764.0,44.8638,44.8806,44.8554,44.8722,50764.0
2019-10-29 13:00:00,53.41,53.43,53.39,53.4,25588.0,44.8722,44.889,44.8554,44.8638,25588.0
2019-10-29 13:30:00,53.4,53.41,53.39,53.41,29501.0,44.8638,44.8722,44.8554,44.8722,29501.0
2019-10-29 14:00:00,53.4,53.4,53.38,53.4,35735.0,44.8638,44.8638,44.847,44.8638,35735.0
2019-10-29 14:30:00,53.4,53.41,53.37,53.38,69245.0,44.8638,44.8722,44.8386,44.847,69245.0
2019-10-29 15:00:00,53.37,53.41,53.37,53.38,22525.0,44.8386,44.8722,44.8386,44.847,22525.0
2019-10-29 15:30:00,53.37,53.39,53.36,53.39,128875.0,44.8386,44.8554,44.8302,44.8554,128875.0
2019-10-30 09:30:00,53.35,53.35,53.22,53.22,86200.0,44.8218,44.8218,44.7126,44.7126,86200.0
2019-10-30 10:00:00,53.22,53.25,53.1,53.25,160891.0,44.7126,44.7378,44.6118,44.7378,160891.0
2019-10-30 10:30:00,53.24,53.28,53.22,53.26,67022.0,44.7294,44.763,44.7126,44.7462,67022.0
2019-10-30 11:00:00,53.26,53.3,53.25,53.3,132038.0,44.7462,44.7798,44.7378,44.7798,132038.0
2019-10-30 11:30:00,53.29,53.32,53.26,53.3,235332.0,44.7714,44.7966,44.7462,44.7798,235332.0
2019-10-30 12:00:00,53.3,53.38,53.3,53.37,99628.0,44.7798,44.847,44.7798,44.8386,99628.0
2019-10-30 12:30:00,53.37,53.39,53.34,53.35,70233.0,44.8386,44.8554,44.8134,44.8218,70233.0
2019-10-30 13:00:00,53.35,53.37,53.34,53.37,62935.0,44.8218,44.8386,44.8134,44.8386,62935.0
2019-10-30 13:30:00,53.35,53.37,53.29,53.3,144451.0,44.8218,44.8386,44.7714,44.7798,144451.0
2019-10-30 14:00:00,53.29,53.35,53.22,53.34,66055.0,44.7714,44.8218,44.7126,44.8134,66055.0
2019-10-30 14:30:00,53.35,53.46,53.19,53.46,107208.0,44.8218,44.9142,44.6874,44.9142,107208.0
2019-10-30 15:00:00,53.45,53.58,53.44,53.55,168010.0,44.9058,45.0151,44.8974,44.9899,168010.0
2019-10-30 15:30:00,53.55,53.6,53.53,53.59,153378.0,44.9899,45.0319,44.9731,45.0235,153378.0
2019-10-31 09:30:00,53.48,53.49,53.35,53.36,154295.0,44.931,44.9395,44.8218,44.8302,154295.0
2019-10-31 10:00:00,53.35,53.35,53.23,53.25,116671.0,44.8218,44.8218,44.721,44.7378,116671.0
2019-10-31 10:30:00,53.25,53.33,53.2,53.32,91200.0,44.7378,44.805,44.6958,44.7966,91200.0
2019-10-31 11:00:00,53.31,53.36,53.3,53.32,56057.0,44.7882,44.8302,44.7798,44.7966,56057.0
2019-10-31 11:30:00,53.34,53.38,53.31,53.33,62630.0,44.8134,44.847,44.7882,44.805,62630.0
2019-10-31 12:00:00,53.33,53.34,53.25,53.32,65692.0,44.805,44.8134,44.7378,44.7966,65692.0
2019-10-31 12:30:00,53.3,53.3,53.22,53.27,66424.0,44.7798,44.7798,44.7126,44.7546,66424.0
2019-10-31 13:00:00,53.26,53.28,53.25,53.27,29905.0,44.7462,44.763,44.7378,44.7546,29905.0
2019-10-31 13:30:00,53.27,53.3,53.25,53.26,69646.0,44.7546,44.7798,44.7378,44.7462,69646.0
2019-10-31 14:00:00,53.25,53.26,53.22,53.25,113749.0,44.7378,44.7462,44.7126,44.7378,113749.0
2019-10-31 14:30:00,53.24,53.25,53.18,53.22,83825.0,44.7294,44.7378,44.679,44.7126,83825.0
2019-10-31 15:00:00,53.23,53.29,53.22,53.25,66806.0,44.721,44.7714,44.7126,44.7378,66806.0
2019-10-31 15:30:00,53.25,53.42,53.25,53.42,252687.0,44.7378,44.8806,44.7378,44.8806,252687.0
2019-11-01 09:30:00,53.79,53.84,53.75,53.8,307464.0,45.1915,45.2335,45.1579,45.1999,307464.0
2019-11-01 10:00:00,53.79,53.92,53.75,53.87,206422.0,45.1915,45.3007,45.1579,45.2587,206422.0
2019-11-01 10:30:00,53.88,53.89,53.85,53.88,171165.0,45.2671,45.2755,45.2419,45.2671,171165.0
2019-11-01 11:00:00,53.88,53.9,53.81,53.83,114931.0,45.2671,45.2839,45.2083,45.2251,114931.0
2019-11-01 11:30:00,53.83,53.89,53.82,53.89,41937.0,45.2251,45.2755,45.2167,45.2755,41937.0
2019-11-01 12:00:00,53.88,53.88,53.78,53.8,35636.0,45.2671,45.2671,45.1831,45.1999,35636.0
2019-11-01 12:30:00,53.8,53.86,53.8,53.83,46114.0,45.1999,45.2503,45.1999,45.2251,46114.0
2019-11-01 13:00:00,53.84,53.88,53.83,53.87,48412.0,45.2335,45.2671,45.2251,45.2587,48412.0
2019-11-01 13:30:00,53.86,53.89,53.86,53.88,154918.0,45.2503,45.2755,45.2503,45.2671,154918.0
2019-11-01 14:00:00,53.87,53.9,53.86,53.88,99997.0,45.2587,45.2839,45.2503,45.2671,99997.0
2019-11-01 14:30:00,53.88,53.9,53.86,53.88,56884.0,45.2671,45.2839,45.2503,45.2671,56884.0
2019-11-01 15:00:00,53.88,53.89,53.85,53.88,39845.0,45.2671,45.2755,45.2419,45.2671,39845.0
2019-11-01 15:30:00,53.88,53.93,53.88,53.93,113380.0,45.2671,45.3091,45.2671,45.3091,113380.0
2019-11-04 09:30:00,54.35,54.41,54.33,54.34,273147.0,45.662,45.7124,45.6452,45.6536,273147.0
2019-11-04 10:00:00,54.35,54.36,54.32,54.35,125877.0,45.662,45.6704,45.6368,45.662,125877.0
2019-11-04 10:30:00,54.36,54.37,54.32,54.34,120024.0,45.6704,45.6788,45.6368,45.6536,120024.0
2019-11-04 11:00:00,54.35,54.38,54.28,54.29,638916.0,45.662,45.6872,45.6032,45.6116,638916.0
2019-11-04 11:30:00,54.28,54.31,54.27,54.28,83341.0,45.6032,45.6284,45.5948,45.6032,83341.0
2019-11-04 12:00:00,54.27,54.3,54.26,54.29,47933.0,45.5948,45.62,45.5864,45.6116,47933.0
2019-11-04 12:30:00,54.28,54.3,54.27,54.29,49692.0,45.6032,45.62,45.5948,45.6116,49692.0
2019-11-04 13:00:00,54.29,54.32,54.28,54.32,196683.0,45.6116,45.6368,45.6032,45.6368,196683.0
2019-11-04 13:30:00,54.32,54.32,54.25,54.27,55308.0,45.6368,45.6368,45.578,45.5948,55308.0
2019-11-04 14:00:00,54.26,54.27,54.23,54.25,44831.0,45.5864,45.5948,45.5612,45.578,44831.0
2019-11-04 14:30:00,54.25,54.26,54.23,54.25,70857.0,45.578,45.5864,45.5612,45.578,70857.0
2019-11-04 15:00:00,54.24,54.25,54.21,54.23,57119.0,45.5696,45.578,45.5444,45.5612,57119.0
2019-11-04 15:30:00,54.23,54.28,54.22,54.28,136434.0,45.5612,45.6032,45.5528,45.6032,136434.0
2019-11-05 09:30:00,54.37,54.38,54.31,54.36,179962.0,45.6788,45.6872,45.6284,45.6704,179962.0
2019-11-05 10:00:00,54.37,54.39,54.22,54.23,114533.0,45.6788,45.6956,45.5528,45.5612,114533.0
2019-11-05 10:30:00,54.23,54.28,54.19,54.27,89720.0,45.5612,45.6032,45.5276,45.5948,89720.0
2019-11-05 11:00:00,54.28,54.32,54.26,54.3,111235.0,45.6032,45.6368,45.5864,45.62,111235.0
2019-11-05 11:30:00,54.3,54.3,54.25,54.29,227080.0,45.62,45.62,45.578,45.6116,227080.0
2019-11-05 12:00:00,54.28,54.3,54.27,54.28,149904.0,45.6032,45.62,45.5948,45.6032,149904.0
2019-11-05 12:30:00,54.28,54.31,54.27,54.3,38888.0,45.6032,45.6284,45.5948,45.62,38888.0
2019-11-05 13:00:00,54.31,54.34,54.3,54.33,111997.0,45.6284,45.6536,45.62,45.6452,111997.0
2019-11-05 13:30:00,54.32,54.34,54.3,54.33,72230.0,45.6368,45.6536,45.62,45.6452,72230.0
2019-11-05 14:00:00,54.33,54.36,54.32,54.34,92954.0,45.6452,45.6704,45.6368,45.6536,92954.0
2019-11-05 14:30:00,54.34,54.35,54.33,54.33,73681.0,45.6536,45.662,45.6452,45.6452,73681.0
2019-11-05 15:00:00,54.33,54.34,54.31,54.33,118455.0,45.6452,45.6536,45.6284,45.6452,118455.0
2019-11-05 15:30:00,54.32,54.35,54.31,54.34,106431.0,45.6368,45.662,45.6284,45.6536,106431.0
2019-11-06 09:30:00,54.32,54.32,54.2,54.3,247225.0,45.6368,45.6368,45.536,45.62,247225.0
2019-11-06 10:00:00,54.3,54.36,54.3,54.32,97404.0,45.62,45.6704,45.62,45.6368,97404.0
2019-11-06 10:30:00,54.31,54.33,54.29,54.29,147316.0,45.6284,45.6452,45.6116,45.6116,147316.0
2019-11-06 11:00:00,54.3,54.33,54.27,54.28,161932.0,45.62,45.6452,45.5948,45.6032,161932.0
2019-11-06 11:30:00,54.29,54.37,54.17,54.23,356810.0,45.6116,45.6788,45.5108,45.5612,356810.0
2019-11-06 12:00:00,54.22,54.26,54.19,54.19,72177.0,45.5528,45.5864,45.5276,45.5276,72177.0
2019-11-06 12:30:00,54.2,54.21,54.16,54.19,30074.0,45.536,45.5444,45.5023,45.5276,30074.0
2019-11-06 13:00:00,54.2,54.2,54.15,54.2,44706.0,45.536,45.536,45.4939,45.536,44706.0
2019-11-06 13:30:00,54.2,54.24,54.17,54.23,121330.0,45.536,45.5696,45.5108,45.5612,121330.0
2019-11-06 14:00:00,54.23,54.24,54.21,54.22,36098.0,45.5612,45.5696,45.5444,45.5528,36098.0
2019-11-06 14:30:00,54.22,54.23,54.21,54.23,86690.0,45.5528,45.5612,45.5444,45.5612,86690.0
2019-11-06 15:00:00,54.22,54.25,54.21,54.23,83035.0,45.5528,45.578,45.5444,45.5612,83035.0
2019-11-06 15:30:00,54.24,54.26,54.23,54.24,127902.0,45.5696,45.5864,45.5612,45.5696,127902.0
2019-11-07 09:30:00,54.58,54.61,54.54,54.59,144156.0,45.8552,45.8804,45.8216,45.8636,144156.0
2019-11-07 10:00:00,54.6,54.6,54.54,54.58,122813.0,45.872,45.872,45.8216,45.8552,122813.0
2019-11-07 10:30:00,54.58,54.6,54.54,54.57,219255.0,45.8552,45.872,45.8216,45.8468,219255.0
2019-11-07 11:00:00,54.56,54.57,54.51,54.52,165789.0,45.8384,45.8468,45.7964,45.8048,165789.0
2019-11-07 11:30:00,54.51,54.59,54.48,54.58,251738.0,45.7964,45.8636,45.7712,45.8552,251738.0
2019-11-07 12:00:00,54.58,54.6,54.53,54.58,75355.0,45.8552,45.872,45.8132,45.8552,75355.0
2019-11-07 12:30:00,54.57,54.59,54.55,54.59,59834.0,45.8468,45.8636,45.83,45.8636,59834.0
2019-11-07 13:00:00,54.59,54.59,54.57,54.59,52062.0,45.8636,45.8636,45.8468,45.8636,52062.0
2019-11-07 13:30:00,54.59,54.59,54.57,54.58,62185.0,45.8636,45.8636,45.8468,45.8552,62185.0
2019-11-07 14:00:00,54.57,54.6,54.57,54.59,75234.0,45.8468,45.872,45.8468,45.8636,75234.0
2019-11-07 14:30:00,54.59,54.6,54.48,54.52,230587.0,45.8636,45.872,45.7712,45.8048,230587.0
2019-11-07 15:00:00,54.52,54.54,54.45,54.47,89609.0,45.8048,45.8216,45.746,45.7628,89609.0
2019-11-07 15:30:00,54.48,54.5,54.45,54.49,115433.0,45.7712,45.788,45.746,45.7796,115433.0
2019-11-08 09:30:00,54.25,54.29,54.14,54.15,206271.0,45.578,45.6116,45.4855,45.4939,206271.0
2019-11-08 10:00:00,54.16,54.25,54.09,54.23,154669.0,45.5023,45.578,45.4435,45.5612,154669.0
2019-11-08 10:30:00,54.24,54.28,54.23,54.25,94877.0,45.5696,45.6032,45.5612,45.578,94877.0
2019-11-08 11:00:00,54.25,54.28,54.2,54.21,97541.0,45.578,45.6032,45.536,45.5444,97541.0
2019-11-08 11:30:00,54.21,54.29,54.2,54.27,89949.0,45.5444,45.6116,45.536,45.5948,89949.0
2019-11-08 12:00:00,54.27,54.29,54.26,54.28,62870.0,45.5948,45.6116,45.5864,45.6032,62870.0
2019-11-08 12:30:00,54.28,54.29,54.26,54.27,55856.0,45.6032,45.6116,45.5864,45.5948,55856.0
2019-11-08 13:00:00,54.27,54.28,54.26,54.26,18814.0,45.5948,45.6032,45.5864,45.5864,18814.0
2019-11-08 13:30:00,54.26,54.27,54.23,54.23,54333.0,45.5864,45.5948,45.5612,45.5612,54333.0
2019-11-08 14:00:00,54.23,54.27,54.23,54.26,53166.0,45.5612,45.5948,45.5612,45.5864,53166.0
2019-11-08 14:30:00,54.25,54.26,54.23,54.25,222893.0,45.578,45.5864,45.5612,45.578,222893.0
2019-11-08 15:00:00,54.25,54.29,54.24,54.28,169455.0,45.578,45.6116,45.5696,45.6032,169455.0
2019-11-08 15:30:00,54.27,54.33,54.27,54.33,138283.0,45.5948,45.6452,45.5948,45.6452,138283.0
2019-11-11 09:30:00,53.98,54.08,53.84,54.07,309651.0,45.3511,45.4351,45.2335,45.4267,309651.0
2019-11-11 10:00:00,54.08,54.11,54.06,54.09,81299.0,45.4351,45.4603,45.4183,45.4435,81299.0
2019-11-11 10:30:00,54.1,54.11,54.08,54.09,71306.0,45.4519,45.4603,45.4351,45.4435,71306.0
2019-11-11 11:00:00,54.09,54.13,54.08,54.09,123578.0,45.4435,45.4771,45.4351,45.4435,123578.0
2019-11-11 11:30:00,54.09,54.14,54.09,54.14,95974.0,45.4435,45.4855,45.4435,45.4855,95974.0
2019-11-11 12:00:00,54.14,54.14,54.12,54.14,103335.0,45.4855,45.4855,45.4687,45.4855,103335.0
2019-11-11 12:30:00,54.14,54.16,54.13,54.15,88238.0,45.4855,45.5023,45.4771,45.4939,88238.0
2019-11-11 13:00:00,54.15,54.17,54.14,54.16,55248.0,45.4939,45.5108,45.4855,45.5023,55248.0
2019-11-11 13:30:00,54.16,54.19,54.16,54.19,33138.0,45.5023,45.5276,45.5023,45.5276,33138.0
2019-11-11 14:00:00,54.18,54.19,54.17,54.18,63160.0,45.5192,45.5276,45.5108,45.5192,63160.0
2019-11-11 14:30:00,54.18,54.18,54.16,54.18,144055.0,45.5192,45.5192,45.5023,45.5192,144055.0
2019-11-11 15:00:00,54.18,54.18,54.15,54.16,42666.0,45.5192,45.5192,45.4939,45.5023,42666.0
2019-11-11 15:30:00,54.16,54.17,54.14,54.16,75337.0,45.5023,45.5108,45.4855,45.5023,75337.0
2019-11-12 09:30:00,54.17,54.19,54.15,54.18,81713.0,45.5108,45.5276,45.4939,45.5192,81713.0
2019-11-12 10:00:00,54.19,54.22,54.17,54.22,127305.0,45.5276,45.5528,45.5108,45.5528,127305.0
2019-11-12 10:30:00,54.22,54.24,54.19,54.23,199678.0,45.5528,45.5696,45.5276,45.5612,199678.0
2019-11-12 11:00:00,54.23,54.26,54.21,54.22,120700.0,45.5612,45.5864,45.5444,45.5528,120700.0
2019-11-12 11:30:00,54.22,54.23,54.16,54.17,57204.0,45.5528,45.5612,45.5023,45.5108,57204.0
2019-11-12 12:00:00,54.18,54.19,54.15,54.16,48585.0,45.5192,45.5276,45.4939,45.5023,48585.0
2019-11-12 12:30:00,54.16,54.18,54.1,54.15,60741.0,45.5023,45.5192,45.4519,45.4939,60741.0
2019-11-12 13:00:00,54.15,54.19,54.15,54.16,33465.0,45.4939,45.5276,45.4939,45.5023,33465.0
2019-11-12 13:30:00,54.16,54.18,54.15,54.16,36655.0,45.5023,45.5192,45.4939,45.5023,36655.0
2019-11-12 14:00:00,54.16,54.16,54.09,54.1,50168.0,45.5023,45.5023,45.4435,45.4519,50168.0
2019-11-12 14:30:00,54.11,54.13,54.05,54.07,34537.0,45.4603,45.4771,45.4099,45.4267,34537.0
2019-11-12 15:00:00,54.07,54.09,54.05,54.08,46040.0,45.4267,45.4435,45.4099,45.4351,46040.0
2019-11-12 15:30:00,54.08,54.15,54.07,54.15,110541.0,45.4351,45.4939,45.4267,45.4939,110541.0
2019-11-13 09:30:00,53.74,53.79,53.65,53.77,174901.0,45.1495,45.1915,45.0739,45.1747,174901.0
2019-11-13 10:00:00,53.78,53.83,53.77,53.81,105235.0,45.1831,45.2251,45.1747,45.2083,105235.0
2019-11-13 10:30:00,53.82,53.87,53.78,53.85,121687.0,45.2167,45.2587,45.1831,45.2419,121687.0
2019-11-13 11:00:00,53.85,53.86,53.81,53.85,101913.0,45.2419,45.2503,45.2083,45.2419,101913.0
2019-11-13 11:30:00,53.85,53.91,53.83,53.89,111352.0,45.2419,45.2923,45.2251,45.2755,111352.0
2019-11-13 12:00:00,53.89,53.92,53.87,53.92,58870.0,45.2755,45.3007,45.2587,45.3007,58870.0
2019-11-13 12:30:00,53.91,53.95,53.91,53.91,40207.0,45.2923,45.3259,45.2923,45.2923,40207.0
2019-11-13 13:00:00,53.91,53.93,53.9,53.91,39506.0,45.2923,45.3091,45.2839,45.2923,39506.0
2019-11-13 13:30:00,53.91,53.93,53.79,53.83,185363.0,45.2923,45.3091,45.1915,45.2251,185363.0
2019-11-13 14:00:00,53.84,53.85,53.79,53.8,48505.0,45.2335,45.2419,45.1915,45.1999,48505.0
2019-11-13 14:30:00,53.8,53.86,53.8,53.86,124706.0,45.1999,45.2503,45.1999,45.2503,124706.0
2019-11-13 15:00:00,53.86,53.9,53.85,53.9,78300.0,45.2503,45.2839,45.2419,45.2839,78300.0
2019-11-13 15:30:00,53.9,53.91,53.84,53.9,109694.0,45.2839,45.2923,45.2335,45.2839,109694.0
2019-11-14 09:30:00,53.74,53.86,53.66,53.79,130264.0,45.1495,45.2503,45.0823,45.1915,130264.0
2019-11-14 10:00:00,53.79,53.83,53.78,53.79,91198.0,45.1915,45.2251,45.1831,45.1915,91198.0
2019-11-14 10:30:00,53.78,53.79,53.71,53.72,103199.0,45.1831,45.1915,45.1243,45.1327,103199.0
2019-11-14 11:00:00,53.71,53.8,53.7,53.77,76870.0,45.1243,45.1999,45.1159,45.1747,76870.0
2019-11-14 11:30:00,53.77,53.77,53.65,53.7,83802.0,45.1747,45.1747,45.0739,45.1159,83802.0
2019-11-14 12:00:00,53.69,53.74,53.69,53.74,51316.0,45.1075,45.1495,45.1075,45.1495,51316.0
2019-11-14 12:30:00,53.73,53.77,53.73,53.77,45204.0,45.1411,45.1747,45.1411,45.1747,45204.0
2019-11-14 13:00:00,53.78,53.78,53.76,53.77,36722.0,45.1831,45.1831,45.1663,45.1747,36722.0
2019-11-14 13:30:00,53.77,53.78,53.69,53.76,157645.0,45.1747,45.1831,45.1075,45.1663,157645.0
2019-11-14 14:00:00,53.76,53.81,53.76,53.79,74374.0,45.1663,45.2083,45.1663,45.1915,74374.0
2019-11-14 14:30:00,53.8,53.81,53.79,53.8,27959.0,45.1999,45.2083,45.1915,45.1999,27959.0
2019-11-14 15:00:00,53.8,53.83,53.79,53.82,33100.0,45.1999,45.2251,45.1915,45.2167,33100.0
2019-11-14 15:30:00,53.82,53.86,53.81,53.85,81078.0,45.2167,45.2503,45.2083,45.2419,81078.0
2019-11-15 09:30:00,54.02,54.11,54.02,54.05,98436.0,45.3847,45.4603,45.3847,45.4099,98436.0
2019-11-15 10:00:00,54.05,54.15,54.04,54.14,101793.0,45.4099,45.4939,45.4015,45.4855,101793.0
2019-11-15 10:30:00,54.14,54.17,54.13,54.17,162190.0,45.4855,45.5108,45.4771,45.5108,162190.0
2019-11-15 11:00:00,54.16,54.19,54.16,54.19,135173.0,45.5023,45.5276,45.5023,45.5276,135173.0
2019-11-15 11:30:00,54.18,54.21,54.16,54.18,114291.0,45.5192,45.5444,45.5023,45.5192,114291.0
2019-11-15 12:00:00,54.19,54.2,54.17,54.19,144234.0,45.5276,45.536,45.5108,45.5276,144234.0
2019-11-15 12:30:00,54.19,54.22,54.18,54.2,82920.0,45.5276,45.5528,45.5192,45.536,82920.0
2019-11-15 13:00:00,54.2,54.21,54.19,54.19,51122.0,45.536,45.5444,45.5276,45.5276,51122.0
2019-11-15 13:30:00,54.19,54.2,54.17,54.18,37281.0,45.5276,45.536,45.5108,45.5192,37281.0
2019-11-15 14:00:00,54.18,54.19,54.17,54.17,135179.0,45.5192,45.5276,45.5108,45.5108,135179.0
2019-11-15 14:30:00,54.17,54.19,54.16,54.18,75967.0,45.5108,45.5276,45.5023,45.5192,75967.0
2019-11-15 15:00:00,54.18,54.19,54.15,54.16,78061.0,45.5192,45.5276,45.4939,45.5023,78061.0
2019-11-15 15:30:00,54.16,54.21,54.15,54.21,107904.0,45.5023,45.5444,45.4939,45.5444,107904.0
2019-11-18 09:30:00,54.11,54.16,54.06,54.12,103952.0,45.4603,45.5023,45.4183,45.4687,103952.0
2019-11-18 10:00:00,54.11,54.16,54.06,54.08,226947.0,45.4603,45.5023,45.4183,45.4351,226947.0
2019-11-18 10:30:00,54.09,54.19,54.07,54.19,57286.0,45.4435,45.5276,45.4267,45.5276,57286.0
2019-11-18 11:00:00,54.19,54.25,54.18,54.24,136684.0,45.5276,45.578,45.5192,45.5696,136684.0
2019-11-18 11:30:00,54.25,54.29,54.24,54.27,85579.0,45.578,45.6116,45.5696,45.5948,85579.0
2019-11-18 12:00:00,54.26,54.28,54.25,54.25,62106.0,45.5864,45.6032,45.578,45.578,62106.0
2019-11-18 12:30:00,54.25,54.28,54.25,54.27,37934.0,45.578,45.6032,45.578,45.5948,37934.0
2019-11-18 13:00:00,54.26,54.27,54.25,54.26,54716.0,45.5864,45.5948,45.578,45.5864,54716.0
2019-11-18 13:30:00,54.26,54.28,54.24,54.26,145473.0,45.5864,45.6032,45.5696,45.5864,145473.0
2019-11-18 14:00:00,54.27,54.27,54.24,54.26,65762.0,45.5948,45.5948,45.5696,45.5864,65762.0
2019-11-18 14:30:00,54.26,54.27,54.24,54.24,153771.0,45.5864,45.5948,45.5696,45.5696,153771.0
2019-11-18 15:00:00,54.25,54.26,54.21,54.23,63001.0,45.578,45.5864,45.5444,45.5612,63001.0
2019-11-18 15:30:00,54.23,54.23,54.2,54.23,90380.0,45.5612,45.5612,45.536,45.5612,90380.0
2019-11-19 09:30:00,54.43,54.45,54.31,54.32,132934.0,45.7292,45.746,45.6284,45.6368,132934.0
2019-11-19 10:00:00,54.32,54.33,54.25,54.27,156414.0,45.6368,45.6452,45.578,45.5948,156414.0
2019-11-19 10:30:00,54.28,54.29,54.13,54.15,198339.0,45.6032,45.6116,45.4771,45.4939,198339.0
2019-11-19 11:00:00,54.15,54.21,54.14,54.21,93995.0,45.4939,45.5444,45.4855,45.5444,93995.0
2019-11-19 11:30:00,54.21,54.31,54.2,54.23,160382.0,45.5444,45.6284,45.536,45.5612,160382.0
2019-11-19 12:00:00,54.24,54.25,54.17,54.24,205528.0,45.5696,45.578,45.5108,45.5696,205528.0
2019-11-19 12:30:00,54.23,54.24,54.19,54.23,204065.0,45.5612,45.5696,45.5276,45.5612,204065.0
2019-11-19 13:00:00,54.23,54.24,54.19,54.22,45244.0,45.5612,45.5696,45.5276,45.5528,45244.0
2019-11-19 13:30:00,54.21,54.24,54.21,54.22,33717.0,45.5444,45.5696,45.5444,45.5528,33717.0
2019-11-19 14:00:00,54.22,54.25,54.21,54.25,77459.0,45.5528,45.578,45.5444,45.578,77459.0
2019-11-19 14:30:00,54.24,54.24,54.2,54.21,119411.0,45.5696,45.5696,45.536,45.5444,119411.0
2019-11-19 15:00:00,54.21,54.24,54.2,54.21,108858.0,45.5444,45.5696,45.536,45.5444,108858.0
2019-11-19 15:30:00,54.21,54.22,54.19,54.2,181731.0,45.5444,45.5528,45.5276,45.536,181731.0
2019-11-20 09:30:00,54.0,54.03,53.94,54.03,64782.0,45.3679,45.3931,45.3175,45.3931,64782.0
2019-11-20 10:00:00,54.03,54.06,53.98,54.02,66061.0,45.3931,45.4183,45.3511,45.3847,66061.0
2019-11-20 10:30:00,54.04,54.08,54.03,54.05,90507.0,45.4015,45.4351,45.3931,45.4099,90507.0
2019-11-20 11:00:00,54.05,54.07,54.02,54.03,103714.0,45.4099,45.4267,45.3847,45.3931,103714.0
2019-11-20 11:30:00,54.03,54.03,53.99,54.01,135315.0,45.3931,45.3931,45.3595,45.3763,135315.0
2019-11-20 12:00:00,54.0,54.02,53.98,54.0,332628.0,45.3679,45.3847,45.3511,45.3679,332628.0
2019-11-20 12:30:00,54.01,54.01,53.78,53.85,208292.0,45.3763,45.3763,45.1831,45.2419,208292.0
2019-11-20 13:00:00,53.84,53.85,53.73,53.77,76212.0,45.2335,45.2419,45.1411,45.1747,76212.0
2019-11-20 13:30:00,53.76,53.84,53.74,53.81,129884.0,45.1663,45.2335,45.1495,45.2083,129884.0
2019-11-20 14:00:00,53.81,53.86,53.8,53.85,28001.0,45.2083,45.2503,45.1999,45.2419,28001.0
2019-11-20 14:30:00,53.86,53.89,53.85,53.88,55982.0,45.2503,45.2755,45.2419,45.2671,55982.0
2019-11-20 15:00:00,53.88,53.91,53.86,53.88,216180.0,45.2671,45.2923,45.2503,45.2671,216180.0
2019-11-20 15:30:00,53.88,53.91,53.86,53.89,87770.0,45.2671,45.2923,45.2503,45.2755,87770.0
2019-11-21 09:30:00,53.89,53.89,53.77,53.82,41435.0,45.2755,45.2755,45.1747,45.2167,41435.0
2019-11-21 10:00:00,53.82,53.84,53.68,53.69,92947.0,45.2167,45.2335,45.0991,45.1075,92947.0
2019-11-21 10:30:00,53.68,53.79,53.67,53.79,119570.0,45.0991,45.1915,45.0907,45.1915,119570.0
2019-11-21 11:00:00,53.79,53.85,53.77,53.78,53879.0,45.1915,45.2419,45.1747,45.1831,53879.0
2019-11-21 11:30:00,53.77,53.82,53.75,53.78,80656.0,45.1747,45.2167,45.1579,45.1831,80656.0
2019-11-21 12:00:00,53.77,53.81,53.75,53.79,70971.0,45.1747,45.2083,45.1579,45.1915,70971.0
2019-11-21 12:30:00,53.79,53.83,53.79,53.81,41889.0,45.1915,45.2251,45.1915,45.2083,41889.0
2019-11-21 13:00:00,53.82,53.83,53.81,53.82,32516.0,45.2167,45.2251,45.2083,45.2167,32516.0
2019-11-21 13:30:00,53.83,53.83,53.8,53.8,103614.0,45.2251,45.2251,45.1999,45.1999,103614.0
2019-11-21 14:00:00,53.8,53.86,53.76,53.86,71056.0,45.1999,45.2503,45.1663,45.2503,71056.0
2019-11-21 14:30:00,53.85,53.88,53.85,53.87,63742.0,45.2419,45.2671,45.2419,45.2587,63742.0
2019-11-21 15:00:00,53.87,53.87,53.84,53.86,71953.0,45.2587,45.2587,45.2335,45.2503,71953.0
2019-11-21 15:30:00,53.86,53.86,53.81,53.86,99945.0,45.2503,45.2503,45.2083,45.2503,99945.0
2019-11-22 09:30:00,53.97,54.02,53.95,53.97,71048.0,45.3427,45.3847,45.3259,45.3427,71048.0
2019-11-22 10:00:00,53.96,53.97,53.89,53.9,124884.0,45.3343,45.3427,45.2755,45.2839,124884.0
2019-11-22 10:30:00,53.89,53.91,53.84,53.86,100853.0,45.2755,45.2923,45.2335,45.2503,100853.0
2019-11-22 11:00:00,53.87,53.87,53.8,53.82,121439.0,45.2587,45.2587,45.1999,45.2167,121439.0
2019-11-22 11:30:00,53.8,53.86,53.8,53.85,202096.0,45.1999,45.2503,45.1999,45.2419,202096.0
2019-11-22 12:00:00,53.84,53.88,53.84,53.87,87981.0,45.2335,45.2671,45.2335,45.2587,87981.0
2019-11-22 12:30:00,53.87,53.87,53.85,53.86,65720.0,45.2587,45.2587,45.2419,45.2503,65720.0
2019-11-22 13:00:00,53.86,53.88,53.85,53.88,30340.0,45.2503,45.2671,45.2419,45.2671,30340.0
2019-11-22 13:30:00,53.87,53.88,53.86,53.87,104102.0,45.2587,45.2671,45.2503,45.2587,104102.0
2019-11-22 14:00:00,53.87,53.88,53.86,53.88,48421.0,45.2587,45.2671,45.2503,45.2671,48421.0
2019-11-22 14:30:00,53.87,53.89,53.87,53.88,54227.0,45.2587,45.2755,45.2587,45.2671,54227.0
2019-11-22 15:00:00,53.88,53.9,53.88,53.9,190402.0,45.2671,45.2839,45.2671,45.2839,190402.0
2019-11-22 15:30:00,53.89,53.92,53.87,53.91,114333.0,45.2755,45.3007,45.2587,45.2923,114333.0
2019-11-25 09:30:00,54.17,54.25,54.04,54.24,98439.0,45.5108,45.578,45.4015,45.5696,98439.0
2019-11-25 10:00:00,54.24,54.29,54.24,54.28,115701.0,45.5696,45.6116,45.5696,45.6032,115701.0
2019-11-25 10:30:00,54.28,54.3,54.25,54.26,101618.0,45.6032,45.62,45.578,45.5864,101618.0
2019-11-25 11:00:00,54.26,54.27,54.23,54.26,72302.0,45.5864,45.5948,45.5612,45.5864,72302.0
2019-11-25 11:30:00,54.25,54.26,54.22,54.25,84360.0,45.578,45.5864,45.5528,45.578,84360.0
2019-11-25 12:00:00,54.25,54.26,54.24,54.25,86355.0,45.578,45.5864,45.5696,45.578,86355.0
2019-11-25 12:30:00,54.25,54.26,54.24,54.26,80801.0,45.578,45.5864,45.5696,45.5864,80801.0
2019-11-25 13:00:00,54.26,54.28,54.26,54.28,29446.0,45.5864,45.6032,45.5864,45.6032,29446.0
2019-11-25 13:30:00,54.28,54.3,54.27,54.3,85539.0,45.6032,45.62,45.5948,45.62,85539.0
2019-11-25 14:00:00,54.3,54.3,54.29,54.3,115438.0,45.62,45.62,45.6116,45.62,115438.0
2019-11-25 14:30:00,54.3,54.31,54.29,54.3,60074.0,45.62,45.6284,45.6116,45.62,60074.0
2019-11-25 15:00:00,54.3,54.31,54.29,54.3,54960.0,45.62,45.6284,45.6116,45.62,54960.0
2019-11-25 15:30:00,54.31,54.33,54.29,54.32,244015.0,45.6284,45.6452,45.6116,45.6368,244015.0
2019-11-26 09:30:00,54.25,54.25,54.15,54.19,111711.0,45.578,45.578,45.4939,45.5276,111711.0
2019-11-26 10:00:00,54.2,54.21,54.16,54.2,113605.0,45.536,45.5444,45.5023,45.536,113605.0
2019-11-26 10:30:00,54.19,54.22,54.18,54.19,151069.0,45.5276,45.5528,45.5192,45.5276,151069.0
2019-11-26 11:00:00,54.18,54.24,54.18,54.22,79250.0,45.5192,45.5696,45.5192,45.5528,79250.0
2019-11-26 11:30:00,54.2,54.23,54.17,54.22,288776.0,45.536,45.5612,45.5108,45.5528,288776.0
2019-11-26 12:00:00,54.22,54.25,54.2,54.25,70454.0,45.5528,45.578,45.536,45.578,70454.0
2019-11-26 12:30:00,54.25,54.26,54.24,54.25,78736.0,45.578,45.5864,45.5696,45.578,78736.0
2019-11-26 13:00:00,54.25,54.26,54.21,54.22,92108.0,45.578,45.5864,45.5444,45.5528,92108.0
2019-11-26 13:30:00,54.21,54.22,54.19,54.21,107386.0,45.5444,45.5528,45.5276,45.5444,107386.0
2019-11-26 14:00:00,54.22,54.24,54.2,54.23,36582.0,45.5528,45.5696,45.536,45.5612,36582.0
2019-11-26 14:30:00,54.23,54.26,54.22,54.25,146339.0,45.5612,45.5864,45.5528,45.578,146339.0
2019-11-26 15:00:00,54.25,54.26,54.23,54.25,77512.0,45.578,45.5864,45.5612,45.578,77512.0
2019-11-26 15:30:00,54.25,54.35,54.24,54.33,88385.0,45.578,45.662,45.5696,45.6452,88385.0
2019-11-27 09:30:00,54.36,54.39,54.3,54.33,70591.0,45.6704,45.6956,45.62,45.6452,70591.0
2019-11-27 10:00:00,54.34,54.35,54.31,54.34,84939.0,45.6536,45.662,45.6284,45.6536,84939.0
2019-11-27 10:30:00,54.34,54.37,54.32,54.33,127788.0,45.6536,45.6788,45.6368,45.6452,127788.0
2019-11-27 11:00:00,54.33,54.34,54.3,54.33,82553.0,45.6452,45.6536,45.62,45.6452,82553.0
2019-11-27 11:30:00,54.32,54.38,54.31,54.38,96635.0,45.6368,45.6872,45.6284,45.6872,96635.0
2019-11-27 12:00:00,54.38,54.38,54.36,54.37,95519.0,45.6872,45.6872,45.6704,45.6788,95519.0
2019-11-27 12:30:00,54.36,54.37,54.35,54.36,34527.0,45.6704,45.6788,45.662,45.6704,34527.0
2019-11-27 13:00:00,54.36,54.41,54.35,54.41,185774.0,45.6704,45.7124,45.662,45.7124,185774.0
2019-11-27 13:30:00,54.41,54.44,54.4,54.41,74638.0,45.7124,45.7376,45.704,45.7124,74638.0
2019-11-27 14:00:00,54.41,54.45,54.41,54.44,108811.0,45.7124,45.746,45.7124,45.7376,108811.0
2019-11-27 14:30:00,54.43,54.44,54.42,54.44,30494.0,45.7292,45.7376,45.7208,45.7376,30494.0
2019-11-27 15:00:00,54.44,54.45,54.42,54.44,25635.0,45.7376,45.746,45.7208,45.7376,25635.0
2019-11-27 15:30:00,54.44,54.45,54.41,54.45,120375.0,45.7376,45.746,45.7124,45.746,120375.0
2019-11-29 09:30:00,54.03,54.04,53.96,54.03,157588.0,45.3931,45.4015,45.3343,45.3931,157588.0
2019-11-29 10:00:00,54.03,54.07,54.03,54.05,87698.0,45.3931,45.4267,45.3931,45.4099,87698.0
2019-11-29 10:30:00,54.05,54.07,54.03,54.06,88362.0,45.4099,45.4267,45.3931,45.4183,88362.0
2019-11-29 11:00:00,54.05,54.06,53.99,54.01,118434.0,45.4099,45.4183,45.3595,45.3763,118434.0
2019-11-29 11:30:00,54.0,54.02,53.97,54.0,79780.0,45.3679,45.3847,45.3427,45.3679,79780.0
2019-11-29 12:00:00,54.0,54.01,53.96,53.96,126735.0,45.3679,45.3763,45.3343,45.3343,126735.0
2019-11-29 12:30:00,53.96,53.98,53.94,53.95,139057.0,45.3343,45.3511,45.3175,45.3259,139057.0
2019-12-02 09:30:00,54.0,54.0,53.82,53.82,174801.0,45.3679,45.3679,45.2167,45.2167,174801.0
2019-12-02 10:00:00,53.82,53.83,53.71,53.76,129541.0,45.2167,45.2251,45.1243,45.1663,129541.0
2019-12-02 10:30:00,53.75,53.75,53.63,53.65,252669.0,45.1579,45.1579,45.0571,45.0739,252669.0
2019-12-02 11:00:00,53.65,53.68,53.58,53.67,149726.0,45.0739,45.0991,45.0151,45.0907,149726.0
2019-12-02 11:30:00,53.66,53.68,53.59,53.66,115836.0,45.0823,45.0991,45.0235,45.0823,115836.0
2019-12-02 12:00:00,53.67,53.72,53.59,53.65,130679.0,45.0907,45.1327,45.0235,45.0739,130679.0
2019-12-02 12:30:00,53.67,53.69,53.64,53.66,79952.0,45.0907,45.1075,45.0655,45.0823,79952.0
2019-12-02 13:00:00,53.65,53.73,53.65,53.71,70179.0,45.0739,45.1411,45.0739,45.1243,70179.0
2019-12-02 13:30:00,53.71,53.73,53.69,53.72,66294.0,45.1243,45.1411,45.1075,45.1327,66294.0
2019-12-02 14:00:00,53.72,53.76,53.72,53.75,195938.0,45.1327,45.1663,45.1327,45.1579,195938.0
2019-12-02 14:30:00,53.75,53.77,53.74,53.75,80882.0,45.1579,45.1747,45.1495,45.1579,80882.0
2019-12-02 15:00:00,53.75,53.76,53.71,53.71,134224.0,45.1579,45.1663,45.1243,45.1243,134224.0
2019-12-02 15:30:00,53.72,53.78,53.71,53.77,141482.0,45.1327,45.1831,45.1243,45.1747,141482.0
2019-12-03 09:30:00,53.31,53.37,53.14,53.32,216877.0,44.7882,44.8386,44.6454,44.7966,216877.0
2019-12-03 10:00:00,53.3,53.41,53.26,53.31,118596.0,44.7798,44.8722,44.7462,44.7882,118596.0
2019-12-03 10:30:00,53.31,53.38,53.26,53.32,74570.0,44.7882,44.847,44.7462,44.7966,74570.0
2019-12-03 11:00:00,53.31,53.38,53.27,53.37,89806.0,44.7882,44.847,44.7546,44.8386,89806.0
2019-12-03 11:30:00,53.36,53.42,53.34,53.39,81342.0,44.8302,44.8806,44.8134,44.8554,81342.0
2019-12-03 12:00:00,53.4,53.44,53.37,53.44,133232.0,44.8638,44.8974,44.8386,44.8974,133232.0
2019-12-03 12:30:00,53.44,53.46,53.43,53.46,189338.0,44.8974,44.9142,44.889,44.9142,189338.0
2019-12-03 13:00:00,53.46,53.49,53.45,53.48,119303.0,44.9142,44.9395,44.9058,44.931,119303.0
2019-12-03 13:30:00,53.49,53.52,53.48,53.48,44483.0,44.9395,44.9647,44.931,44.931,44483.0
2019-12-03 14:00:00,53.49,53.5,53.43,53.44,46525.0,44.9395,44.9479,44.889,44.8974,46525.0
2019-12-03 14:30:00,53.44,53.47,53.43,53.47,125313.0,44.8974,44.9226,44.889,44.9226,125313.0
2019-12-03 15:00:00,53.47,53.55,53.44,53.55,126939.0,44.9226,44.9899,44.8974,44.9899,126939.0
2019-12-03 15:30:00,53.55,53.57,53.52,53.56,69628.0,44.9899,45.0067,44.9647,44.9983,69628.0
2019-12-04 09:30:00,53.87,53.98,53.84,53.97,132494.0,45.2587,45.3511,45.2335,45.3427,132494.0
2019-12-04 10:00:00,53.98,54.02,53.93,53.93,121051.0,45.3511,45.3847,45.3091,45.3091,121051.0
2019-12-04 10:30:00,53.93,53.96,53.91,53.96,100022.0,45.3091,45.3343,45.2923,45.3343,100022.0
2019-12-04 11:00:00,53.97,53.97,53.92,53.95,113306.0,45.3427,45.3427,45.3007,45.3259,113306.0
2019-12-04 11:30:00,53.94,53.99,53.94,53.95,112139.0,45.3175,45.3595,45.3175,45.3259,112139.0
2019-12-04 12:00:00,53.94,53.97,53.94,53.96,34457.0,45.3175,45.3427,45.3175,45.3343,34457.0
2019-12-04 12:30:00,53.96,54.0,53.95,54.0,86530.0,45.3343,45.3679,45.3259,45.3679,86530.0
2019-12-04 13:00:00,54.0,54.01,53.96,53.98,130244.0,45.3679,45.3763,45.3343,45.3511,130244.0
2019-12-04 13:30:00,53.99,53.99,53.96,53.97,28520.0,45.3595,45.3595,45.3343,45.3427,28520.0
2019-12-04 14:00:00,53.97,54.0,53.96,54.0,63035.0,45.3427,45.3679,45.3343,45.3679,63035.0
2019-12-04 14:30:00,54.0,54.01,53.99,54.01,56283.0,45.3679,45.3763,45.3595,45.3763,56283.0
2019-12-04 15:00:00,54.01,54.01,53.99,54.0,51446.0,45.3763,45.3763,45.3595,45.3679,51446.0
2019-12-04 15:30:00,54.0,54.03,53.98,54.02,148734.0,45.3679,45.3931,45.3511,45.3847,148734.0
2019-12-05 09:30:00,54.09,54.09,54.0,54.01,218610.0,45.4435,45.4435,45.3679,45.3763,218610.0
2019-12-05 10:00:00,54.01,54.02,53.92,53.97,177175.0,45.3763,45.3847,45.3007,45.3427,177175.0
2019-12-05 10:30:00,53.97,54.02,53.95,53.99,98407.0,45.3427,45.3847,45.3259,45.3595,98407.0
2019-12-05 11:00:00,53.99,54.04,53.98,54.04,145872.0,45.3595,45.4015,45.3511,45.4015,145872.0
2019-12-05 11:30:00,54.04,54.04,53.97,54.02,131030.0,45.4015,45.4015,45.3427,45.3847,131030.0
2019-12-05 12:00:00,54.03,54.04,53.99,54.01,90404.0,45.3931,45.4015,45.3595,45.3763,90404.0
2019-12-05 12:30:00,54.02,54.02,53.98,54.01,50677.0,45.3847,45.3847,45.3511,45.3763,50677.0
2019-12-05 13:00:00,54.02,54.04,54.0,54.03,39962.0,45.3847,45.4015,45.3679,45.3931,39962.0
2019-12-05 13:30:00,54.04,54.07,54.02,54.06,102288.0,45.4015,45.4267,45.3847,45.4183,102288.0
2019-12-05 14:00:00,54.05,54.07,54.04,54.07,89828.0,45.4099,45.4267,45.4015,45.4267,89828.0
2019-12-05 14:30:00,54.08,54.09,53.95,54.03,259519.0,45.4351,45.4435,45.3259,45.3931,259519.0
2019-12-05 15:00:00,54.04,54.09,54.03,54.09,59978.0,45.4015,45.4435,45.3931,45.4435,59978.0
2019-12-05 15:30:00,54.08,54.1,54.03,54.04,180527.0,45.4351,45.4519,45.3931,45.4015,180527.0
2019-12-06 09:30:00,54.42,54.46,54.39,54.4,68031.0,45.7208,45.7544,45.6956,45.704,68031.0
2019-12-06 10:00:00,54.4,54.44,54.38,54.43,128546.0,45.704,45.7376,45.6872,45.7292,128546.0
2019-12-06 10:30:00,54.43,54.45,54.4,54.41,78553.0,45.7292,45.746,45.704,45.7124,78553.0
2019-12-06 11:00:00,54.41,54.42,54.37,54.42,116873.0,45.7124,45.7208,45.6788,45.7208,116873.0
2019-12-06 11:30:00,54.42,54.44,54.4,54.43,73027.0,45.7208,45.7376,45.704,45.7292,73027.0
2019-12-06 12:00:00,54.43,54.46,54.41,54.46,75111.0,45.7292,45.7544,45.7124,45.7544,75111.0
2019-12-06 12:30:00,54.46,54.48,54.44,54.48,112211.0,45.7544,45.7712,45.7376,45.7712,112211.0
2019-12-06 13:00:00,54.48,54.49,54.47,54.48,49197.0,45.7712,45.7796,45.7628,45.7712,49197.0
2019-12-06 13:30:00,54.48,54.49,54.46,54.48,65293.0,45.7712,45.7796,45.7544,45.7712,65293.0
2019-12-06 14:00:00,54.47,54.48,54.45,54.47,61026.0,45.7628,45.7712,45.746,45.7628,61026.0
2019-12-06 14:30:00,54.46,54.48,54.45,54.46,215295.0,45.7544,45.7712,45.746,45.7544,215295.0
2019-12-06 15:00:00,54.45,54.47,54.44,54.47,46098.0,45.746,45.7628,45.7376,45.7628,46098.0
2019-12-06 15:30:00,54.47,54.49,54.46,54.47,156045.0,45.7628,45.7796,45.7544,45.7628,156045.0
2019-12-09 09:30:00,54.38,54.46,54.35,54.44,56010.0,45.6872,45.7544,45.662,45.7376,56010.0
2019-12-09 10:00:00,54.44,54.46,54.43,54.44,51629.0,45.7376,45.7544,45.7292,45.7376,51629.0
2019-12-09 10:30:00,54.44,54.44,54.39,54.4,125452.0,45.7376,45.7376,45.6956,45.704,125452.0
2019-12-09 11:00:00,54.4,54.4,54.33,54.34,97129.0,45.704,45.704,45.6452,45.6536,97129.0
2019-12-09 11:30:00,54.35,54.35,54.3,54.32,97063.0,45.662,45.662,45.62,45.6368,97063.0
2019-12-09 12:00:00,54.32,54.33,54.29,54.3,60008.0,45.6368,45.6452,45.6116,45.62,60008.0
2019-12-09 12:30:00,54.3,54.31,54.28,54.28,61448.0,45.62,45.6284,45.6032,45.6032,61448.0
2019-12-09 13:00:00,54.28,54.3,54.27,54.28,70344.0,45.6032,45.62,45.5948,45.6032,70344.0
2019-12-09 13:30:00,54.28,54.3,54.27,54.3,61397.0,45.6032,45.62,45.5948,45.62,61397.0
2019-12-09 14:00:00,54.29,54.29,54.24,54.26,63271.0,45.6116,45.6116,45.5696,45.5864,63271.0
2019-12-09 14:30:00,54.25,54.28,54.25,54.27,67891.0,45.578,45.6032,45.578,45.5948,67891.0
2019-12-09 15:00:00,54.28,54.29,54.26,54.29,97095.0,45.6032,45.6116,45.5864,45.6116,97095.0
2019-12-09 15:30:00,54.28,54.28,54.22,54.22,202014.0,45.6032,45.6032,45.5528,45.5528,202014.0
2019-12-10 09:30:00,54.24,54.25,54.11,54.19,74453.0,45.5696,45.578,45.4603,45.5276,74453.0
2019-12-10 10:00:00,54.19,54.32,54.19,54.32,135243.0,45.5276,45.6368,45.5276,45.6368,135243.0
2019-12-10 10:30:00,54.31,54.32,54.27,54.32,93676.0,45.6284,45.6368,45.5948,45.6368,93676.0
2019-12-10 11:00:00,54.32,54.36,54.21,54.31,177019.0,45.6368,45.6704,45.5444,45.6284,177019.0
2019-12-10 11:30:00,54.32,54.34,54.31,54.32,92375.0,45.6368,45.6536,45.6284,45.6368,92375.0
2019-12-10 12:00:00,54.32,54.33,54.29,54.3,68973.0,45.6368,45.6452,45.6116,45.62,68973.0
2019-12-10 12:30:00,54.29,54.31,54.28,54.31,46191.0,45.6116,45.6284,45.6032,45.6284,46191.0
2019-12-10 13:00:00,54.3,54.33,54.3,54.31,28144.0,45.62,45.6452,45.62,45.6284,28144.0
2019-12-10 13:30:00,54.32,54.33,54.31,54.33,28315.0,45.6368,45.6452,45.6284,45.6452,28315.0
2019-12-10 14:00:00,54.33,54.38,54.32,54.36,46119.0,45.6452,45.6872,45.6368,45.6704,46119.0
2019-12-10 14:30:00,54.36,54.37,54.34,54.36,134160.0,45.6704,45.6788,45.6536,45.6704,134160.0
2019-12-10 15:00:00,54.36,54.36,54.3,54.31,72402.0,45.6704,45.6704,45.62,45.6284,72402.0
2019-12-10 15:30:00,54.3,54.31,54.26,54.29,102807.0,45.62,45.6284,45.5864,45.6116,102807.0
2019-12-11 09:30:00,54.35,54.49,54.35,54.48,68196.0,45.662,45.7796,45.662,45.7712,68196.0
2019-12-11 10:00:00,54.48,54.49,54.45,54.48,278292.0,45.7712,45.7796,45.746,45.7712,278292.0
2019-12-11 10:30:00,54.48,54.5,54.46,54.47,114662.0,45.7712,45.788,45.7544,45.7628,114662.0
2019-12-11 11:00:00,54.47,54.52,54.44,54.5,77194.0,45.7628,45.8048,45.7376,45.788,77194.0
2019-12-11 11:30:00,54.51,54.51,54.44,54.45,88868.0,45.7964,45.7964,45.7376,45.746,88868.0
2019-12-11 12:00:00,54.45,54.49,54.45,54.49,50339.0,45.746,45.7796,45.746,45.7796,50339.0
2019-12-11 12:30:00,54.48,54.51,54.47,54.5,37367.0,45.7712,45.7964,45.7628,45.788,37367.0
2019-12-11 13:00:00,54.5,54.51,54.49,54.51,64737.0,45.788,45.7964,45.7796,45.7964,64737.0
2019-12-11 13:30:00,54.51,54.52,54.49,54.52,41985.0,45.7964,45.8048,45.7796,45.8048,41985.0
2019-12-11 14:00:00,54.5,54.61,54.48,54.59,81437.0,45.788,45.8804,45.7712,45.8636,81437.0
2019-12-11 14:30:00,54.6,54.7,54.57,54.7,149228.0,45.872,45.956,45.8468,45.956,149228.0
2019-12-11 15:00:00,54.7,54.7,54.64,54.67,109526.0,45.956,45.956,45.9056,45.9308,109526.0
2019-12-11 15:30:00,54.66,54.68,54.63,54.66,253979.0,45.9224,45.9392,45.8972,45.9224,253979.0
2019-12-12 09:30:00,54.7,54.97,54.67,54.97,387729.0,45.956,46.1829,45.9308,46.1829,387729.0
2019-12-12 10:00:00,54.98,55.2,54.97,55.16,663941.0,46.1913,46.3761,46.1829,46.3425,663941.0
2019-12-12 10:30:00,55.17,55.18,55.03,55.07,156038.0,46.3509,46.3593,46.2333,46.2669,156038.0
2019-12-12 11:00:00,55.07,55.1,55.0,55.01,218461.0,46.2669,46.2921,46.2081,46.2165,218461.0
2019-12-12 11:30:00,55.0,55.03,54.87,54.95,246002.0,46.2081,46.2333,46.0989,46.1661,246002.0
2019-12-12 12:00:00,54.94,54.94,54.82,54.84,160655.0,46.1577,46.1577,46.0568,46.0736,160655.0
2019-12-12 12:30:00,54.85,54.97,54.85,54.91,104658.0,46.0821,46.1829,46.0821,46.1325,104658.0
2019-12-12 13:00:00,54.92,54.96,54.92,54.94,62916.0,46.1409,46.1745,46.1409,46.1577,62916.0
2019-12-12 13:30:00,54.93,54.94,54.89,54.93,48962.0,46.1493,46.1577,46.1157,46.1493,48962.0
2019-12-12 14:00:00,54.93,54.94,54.88,54.91,106605.0,46.1493,46.1577,46.1073,46.1325,106605.0
2019-12-12 14:30:00,54.9,55.11,54.89,55.05,260902.0,46.1241,46.3005,46.1157,46.2501,260902.0
2019-12-12 15:00:00,55.06,55.15,55.03,55.15,96717.0,46.2585,46.3341,46.2333,46.3341,96717.0
2019-12-12 15:30:00,55.14,55.21,55.13,55.17,181146.0,46.3257,46.3845,46.3173,46.3509,181146.0
2019-12-13 09:30:00,55.43,55.49,55.32,55.46,162665.0,46.5693,46.6197,46.4769,46.5945,162665.0
2019-12-13 10:00:00,55.46,55.75,55.44,55.5,305196.0,46.5945,46.8382,46.5777,46.6281,305196.0
2019-12-13 10:30:00,55.47,55.54,55.33,55.37,148817.0,46.6029,46.6618,46.4853,46.5189,148817.0
2019-12-13 11:00:00,55.36,55.43,55.28,55.32,267203.0,46.5105,46.5693,46.4433,46.4769,267203.0
2019-12-13 11:30:00,55.31,55.43,55.3,55.42,254005.0,46.4685,46.5693,46.4601,46.5609,254005.0
2019-12-13 12:00:00,55.42,55.47,55.41,55.45,193206.0,46.5609,46.6029,46.5525,46.5861,193206.0
2019-12-13 12:30:00,55.44,55.47,55.43,55.47,131231.0,46.5777,46.6029,46.5693,46.6029,131231.0
2019-12-13 13:00:00,55.48,55.5,55.46,55.47,95630.0,46.6113,46.6281,46.5945,46.6029,95630.0
2019-12-13 13:30:00,55.46,55.48,55.44,55.48,69203.0,46.5945,46.6113,46.5777,46.6113,69203.0
2019-12-13 14:00:00,55.48,55.48,55.45,55.45,125545.0,46.6113,46.6113,46.5861,46.5861,125545.0
2019-12-13 14:30:00,55.46,55.47,55.43,55.47,40501.0,46.5945,46.6029,46.5693,46.6029,40501.0
2019-12-13 15:00:00,55.47,55.48,55.43,55.44,41551.0,46.6029,46.6113,46.5693,46.5777,41551.0
2019-12-13 15:30:00,55.43,55.46,55.42,55.44,92660.0,46.5693,46.5945,46.5609,46.5777,92660.0
2019-12-16 09:30:00,55.95,55.97,55.91,55.92,200925.0,47.0062,47.023,46.9726,46.981,200925.0
2019-12-16 10:00:00,55.92,56.03,55.92,56.03,129745.0,46.981,47.0734,46.981,47.0734,129745.0
2019-12-16 10:30:00,56.03,56.04,56.0,56.0,68275.0,47.0734,47.0818,47.0482,47.0482,68275.0
2019-12-16 11:00:00,56.0,56.03,55.99,55.99,74243.0,47.0482,47.0734,47.0398,47.0398,74243.0
2019-12-16 11:30:00,55.99,56.0,55.95,55.99,147732.0,47.0398,47.0482,47.0062,47.0398,147732.0
2019-12-16 12:00:00,55.98,56.01,55.98,56.01,80591.0,47.0314,47.0566,47.0314,47.0566,80591.0
2019-12-16 12:30:00,56.01,56.02,55.98,55.98,137932.0,47.0566,47.065,47.0314,47.0314,137932.0
2019-12-16 13:00:00,55.98,55.99,55.98,55.98,56890.0,47.0314,47.0398,47.0314,47.0314,56890.0
2019-12-16 13:30:00,55.98,56.02,55.98,56.01,141420.0,47.0314,47.065,47.0314,47.0566,141420.0
2019-12-16 14:00:00,56.01,56.02,55.97,55.97,74814.0,47.0566,47.065,47.023,47.023,74814.0
2019-12-16 14:30:00,55.97,55.99,55.97,55.98,99114.0,47.023,47.0398,47.023,47.0314,99114.0
2019-12-16 15:00:00,55.98,55.99,55.96,55.97,78594.0,47.0314,47.0398,47.0146,47.023,78594.0
2019-12-16 15:30:00,55.97,55.98,55.93,55.95,125977.0,47.023,47.0314,46.9894,47.0062,125977.0
2019-12-17 09:30:00,55.9,55.91,55.82,55.84,116481.0,46.9642,46.9726,46.897,46.9138,116481.0
2019-12-17 10:00:00,55.85,55.92,55.84,55.91,138647.0,46.9222,46.981,46.9138,46.9726,138647.0
2019-12-17 10:30:00,55.9,55.93,55.87,55.89,80092.0,46.9642,46.9894,46.939,46.9558,80092.0
2019-12-17 11:00:00,55.89,55.91,55.88,55.89,82691.0,46.9558,46.9726,46.9474,46.9558,82691.0
2019-12-17 11:30:00,55.9,55.93,55.87,55.92,113517.0,46.9642,46.9894,46.939,46.981,113517.0
2019-12-17 12:00:00,55.92,55.95,55.91,55.94,45609.0,46.981,47.0062,46.9726,46.9978,45609.0
2019-12-17 12:30:00,55.95,55.97,55.94,55.96,88923.0,47.0062,47.023,46.9978,47.0146,88923.0
2019-12-17 13:00:00,55.97,55.97,55.93,55.94,126293.0,47.023,47.023,46.9894,46.9978,126293.0
2019-12-17 13:30:00,55.94,55.95,55.91,55.94,68141.0,46.9978,47.0062,46.9726,46.9978,68141.0
2019-12-17 14:00:00,55.95,55.96,55.92,55.96,150077.0,47.0062,47.0146,46.981,47.0146,150077.0
2019-12-17 14:30:00,55.96,55.97,55.95,55.96,63970.0,47.0146,47.023,47.0062,47.0146,63970.0
2019-12-17 15:00:00,55.95,55.97,55.94,55.96,71157.0,47.0062,47.023,46.9978,47.0146,71157.0
2019-12-17 15:30:00,55.97,55.97,55.89,55.89,148548.0,47.023,47.023,46.9558,46.9558,148548.0
2019-12-18 09:30:00,55.9,55.93,55.87,55.87,130863.0,46.9642,46.9894,46.939,46.939,130863.0
2019-12-18 10:00:00,55.87,55.89,55.85,55.85,100354.0,46.939,46.9558,46.9222,46.9222,100354.0
2019-12-18 10:30:00,55.86,55.92,55.85,55.9,105543.0,46.9306,46.981,46.9222,46.9642,105543.0
2019-12-18 11:00:00,55.89,55.9,55.85,55.87,76354.0,46.9558,46.9642,46.9222,46.939,76354.0
2019-12-18 11:30:00,55.87,55.89,55.81,55.82,121883.0,46.939,46.9558,46.8886,46.897,121883.0
2019-12-18 12:00:00,55.82,55.85,55.82,55.84,139897.0,46.897,46.9222,46.897,46.9138,139897.0
2019-12-18 12:30:00,55.83,55.87,55.83,55.86,82434.0,46.9054,46.939,46.9054,46.9306,82434.0
2019-12-18 13:00:00,55.87,55.89,55.86,55.88,91357.0,46.939,46.9558,46.9306,46.9474,91357.0
2019-12-18 13:30:00,55.88,55.89,55.87,55.88,150012.0,46.9474,46.9558,46.939,46.9474,150012.0
2019-12-18 14:00:00,55.89,55.9,55.88,55.9,55691.0,46.9558,46.9642,46.9474,46.9642,55691.0
2019-12-18 14:30:00,55.9,55.9,55.89,55.89,148910.0,46.9642,46.9642,46.9558,46.9558,148910.0
2019-12-18 15:00:00,55.9,55.91,55.89,55.9,80991.0,46.9642,46.9726,46.9558,46.9642,80991.0
2019-12-18 15:30:00,55.9,55.93,55.88,55.92,139120.0,46.9642,46.9894,46.9474,46.981,139120.0
2019-12-19 09:30:00,55.8,55.81,55.77,55.78,204654.0,46.8802,46.8886,46.855,46.8634,204654.0
2019-12-19 10:00:00,55.79,55.79,55.72,55.76,105892.0,46.8718,46.8718,46.813,46.8466,105892.0
2019-12-19 10:30:00,55.77,55.78,55.73,55.76,145111.0,46.855,46.8634,46.8214,46.8466,145111.0
2019-12-19 11:00:00,55.77,55.85,55.76,55.84,97315.0,46.855,46.9222,46.8466,46.9138,97315.0
2019-12-19 11:30:00,55.84,55.89,55.83,55.87,81501.0,46.9138,46.9558,46.9054,46.939,81501.0
2019-12-19 12:00:00,55.87,55.89,55.87,55.88,81271.0,46.939,46.9558,46.939,46.9474,81271.0
2019-12-19 12:30:00,55.88,55.88,55.84,55.85,100426.0,46.9474,46.9474,46.9138,46.9222,100426.0
2019-12-19 13:00:00,55.86,55.89,55.84,55.88,36387.0,46.9306,46.9558,46.9138,46.9474,36387.0
2019-12-19 13:30:00,55.89,55.9,55.87,55.89,45093.0,46.9558,46.9642,46.939,46.9558,45093.0
2019-12-19 14:00:00,55.88,55.9,55.88,55.88,100849.0,46.9474,46.9642,46.9474,46.9474,100849.0
2019-12-19 14:30:00,55.89,55.89,55.87,55.88,91720.0,46.9558,46.9558,46.939,46.9474,91720.0
2019-12-19 15:00:00,55.88,55.89,55.87,55.88,68860.0,46.9474,46.9558,46.939,46.9474,68860.0
2019-12-19 15:30:00,55.87,55.9,55.86,55.9,288247.0,46.939,46.9642,46.9306,46.9642,288247.0
2019-12-20 09:30:00,56.03,56.03,55.94,55.94,254213.0,47.0734,47.0734,46.9978,46.9978,254213.0
2019-12-20 10:00:00,55.94,55.98,55.91,55.97,183262.0,46.9978,47.0314,46.9726,47.023,183262.0
2019-12-20 10:30:00,55.97,55.99,55.95,55.98,127287.0,47.023,47.0398,47.0062,47.0314,127287.0
2019-12-20 11:00:00,55.98,56.0,55.96,55.97,203601.0,47.0314,47.0482,47.0146,47.023,203601.0
2019-12-20 11:30:00,55.97,56.01,55.97,55.98,168343.0,47.023,47.0566,47.023,47.0314,168343.0
2019-12-20 12:00:00,55.98,55.99,55.96,55.98,57916.0,47.0314,47.0398,47.0146,47.0314,57916.0
2019-12-20 12:30:00,55.99,56.0,55.97,55.98,139889.0,47.0398,47.0482,47.023,47.0314,139889.0
2019-12-20 13:00:00,55.98,55.99,55.97,55.98,64736.0,47.0314,47.0398,47.023,47.0314,64736.0
2019-12-20 13:30:00,55.98,55.99,55.97,55.98,110697.0,47.0314,47.0398,47.023,47.0314,110697.0
2019-12-20 14:00:00,55.98,55.98,55.93,55.94,119681.0,47.0314,47.0314,46.9894,46.9978,119681.0
2019-12-20 14:30:00,55.94,55.97,55.93,55.96,58696.0,46.9978,47.023,46.9894,47.0146,58696.0
2019-12-20 15:00:00,55.96,55.97,55.94,55.95,143400.0,47.0146,47.023,46.9978,47.0062,143400.0
2019-12-20 15:30:00,55.95,55.96,55.91,55.93,175262.0,47.0062,47.0146,46.9726,46.9894,175262.0
2019-12-23 09:30:00,55.36,55.36,55.31,55.33,104467.0,47.038,47.038,46.9955,47.0125,104467.0
2019-12-23 10:00:00,55.33,55.37,55.32,55.36,232330.0,47.0125,47.0465,47.004,47.038,232330.0
2019-12-23 10:30:00,55.37,55.39,55.34,55.37,208257.0,47.0465,47.0635,47.021,47.0465,208257.0
2019-12-23 11:00:00,55.37,55.38,55.34,55.37,61884.0,47.0465,47.055,47.021,47.0465,61884.0
2019-12-23 11:30:00,55.38,55.39,55.35,55.37,126072.0,47.055,47.0635,47.0295,47.0465,126072.0
2019-12-23 12:00:00,55.36,55.38,55.36,55.38,120221.0,47.038,47.055,47.038,47.055,120221.0
2019-12-23 12:30:00,55.38,55.4,55.37,55.4,62679.0,47.055,47.072,47.0465,47.072,62679.0
2019-12-23 13:00:00,55.4,55.4,55.38,55.4,85257.0,47.072,47.072,47.055,47.072,85257.0
2019-12-23 13:30:00,55.4,55.4,55.37,55.38,81832.0,47.072,47.072,47.0465,47.055,81832.0
2019-12-23 14:00:00,55.39,55.4,55.38,55.4,77424.0,47.0635,47.072,47.055,47.072,77424.0
2019-12-23 14:30:00,55.4,55.41,55.39,55.41,39341.0,47.072,47.0805,47.0635,47.0805,39341.0
2019-12-23 15:00:00,55.41,55.41,55.38,55.4,116878.0,47.0805,47.0805,47.055,47.072,116878.0
2019-12-23 15:30:00,55.4,55.41,55.38,55.4,135685.0,47.072,47.0805,47.055,47.072,135685.0
2019-12-24 09:30:00,55.39,55.4,55.3,55.32,104561.0,47.0635,47.072,46.9871,47.004,104561.0
2019-12-24 10:00:00,55.32,55.35,55.31,55.34,123516.0,47.004,47.0295,46.9955,47.021,123516.0
2019-12-24 10:30:00,55.34,55.36,55.33,55.36,121306.0,47.021,47.038,47.0125,47.038,121306.0
2019-12-24 11:00:00,55.36,55.37,55.35,55.36,118507.0,47.038,47.0465,47.0295,47.038,118507.0
2019-12-24 11:30:00,55.36,55.38,55.35,55.35,84710.0,47.038,47.055,47.0295,47.0295,84710.0
2019-12-24 12:00:00,55.35,55.35,55.33,55.34,134096.0,47.0295,47.0295,47.0125,47.021,134096.0
2019-12-24 12:30:00,55.35,55.36,55.32,55.35,133768.0,47.0295,47.038,47.004,47.0295,133768.0
2019-12-26 09:30:00,55.5,55.56,55.39,55.53,125140.0,47.157,47.208,47.0635,47.1825,125140.0
2019-12-26 10:00:00,55.53,55.59,55.52,55.59,84099.0,47.1825,47.2335,47.174,47.2335,84099.0
2019-12-26 10:30:00,55.59,55.62,55.58,55.62,160150.0,47.2335,47.2589,47.225,47.2589,160150.0
2019-12-26 11:00:00,55.62,55.64,55.61,55.63,84110.0,47.2589,47.2759,47.2504,47.2674,84110.0
2019-12-26 11:30:00,55.64,55.64,55.6,55.61,103198.0,47.2759,47.2759,47.242,47.2504,103198.0
2019-12-26 12:00:00,55.62,55.62,55.58,55.58,80667.0,47.2589,47.2589,47.225,47.225,80667.0
2019-12-26 12:30:00,55.59,55.6,55.58,55.6,51048.0,47.2335,47.242,47.225,47.242,51048.0
2019-12-26 13:00:00,55.6,55.62,55.59,55.62,150511.0,47.242,47.2589,47.2335,47.2589,150511.0
2019-12-26 13:30:00,55.62,55.64,55.61,55.64,98411.0,47.2589,47.2759,47.2504,47.2759,98411.0
2019-12-26 14:00:00,55.64,55.64,55.62,55.63,60442.0,47.2759,47.2759,47.2589,47.2674,60442.0
2019-12-26 14:30:00,55.62,55.63,55.61,55.61,91430.0,47.2589,47.2674,47.2504,47.2504,91430.0
2019-12-26 15:00:00,55.62,55.62,55.6,55.61,79982.0,47.2589,47.2589,47.242,47.2504,79982.0
2019-12-26 15:30:00,55.61,55.67,55.58,55.67,112081.0,47.2504,47.3014,47.225,47.3014,112081.0
2019-12-27 09:30:00,55.9,55.92,55.78,55.8,1595318.0,47.4969,47.5138,47.3949,47.4119,1595318.0
2019-12-27 10:00:00,55.8,55.86,55.79,55.85,309294.0,47.4119,47.4629,47.4034,47.4544,309294.0
2019-12-27 10:30:00,55.86,55.87,55.81,55.85,160234.0,47.4629,47.4714,47.4204,47.4544,160234.0
2019-12-27 11:00:00,55.85,55.9,55.84,55.89,94516.0,47.4544,47.4969,47.4459,47.4884,94516.0
2019-12-27 11:30:00,55.89,55.91,55.87,55.88,57561.0,47.4884,47.5054,47.4714,47.4799,57561.0
2019-12-27 12:00:00,55.88,55.88,55.83,55.84,100110.0,47.4799,47.4799,47.4374,47.4459,100110.0
2019-12-27 12:30:00,55.84,55.87,55.82,55.87,42535.0,47.4459,47.4714,47.4289,47.4714,42535.0
2019-12-27 13:00:00,55.86,55.87,55.82,55.83,82408.0,47.4629,47.4714,47.4289,47.4374,82408.0
2019-12-27 13:30:00,55.83,55.83,55.81,55.82,100005.0,47.4374,47.4374,47.4204,47.4289,100005.0
2019-12-27 14:00:00,55.81,55.82,55.79,55.8,97127.0,47.4204,47.4289,47.4034,47.4119,97127.0
2019-12-27 14:30:00,55.8,55.81,55.79,55.81,49121.0,47.4119,47.4204,47.4034,47.4204,49121.0
2019-12-27 15:00:00,55.8,55.81,55.76,55.78,105273.0,47.4119,47.4204,47.3779,47.3949,105273.0
2019-12-27 15:30:00,55.77,55.79,55.72,55.78,240797.0,47.3864,47.4034,47.3439,47.3949,240797.0
2019-12-30 09:30:00,55.92,55.92,55.7,55.72,122861.0,47.5138,47.5138,47.3269,47.3439,122861.0
2019-12-30 10:00:00,55.72,55.75,55.57,55.61,126782.0,47.3439,47.3694,47.2165,47.2504,126782.0
2019-12-30 10:30:00,55.62,55.66,55.59,55.65,343405.0,47.2589,47.2929,47.2335,47.2844,343405.0
2019-12-30 11:00:00,55.65,55.69,55.61,55.67,104933.0,47.2844,47.3184,47.2504,47.3014,104933.0
2019-12-30 11:30:00,55.67,55.68,55.61,55.66,117405.0,47.3014,47.3099,47.2504,47.2929,117405.0
2019-12-30 12:00:00,55.66,55.71,55.66,55.7,44319.0,47.2929,47.3354,47.2929,47.3269,44319.0
2019-12-30 12:30:00,55.69,55.7,55.65,55.65,32765.0,47.3184,47.3269,47.2844,47.2844,32765.0
2019-12-30 13:00:00,55.65,55.66,55.6,55.6,55636.0,47.2844,47.2929,47.242,47.242,55636.0
2019-12-30 13:30:00,55.6,55.62,55.57,55.62,105610.0,47.242,47.2589,47.2165,47.2589,105610.0
2019-12-30 14:00:00,55.6,55.6,55.55,55.57,75953.0,47.242,47.242,47.1995,47.2165,75953.0
2019-12-30 14:30:00,55.56,55.56,55.52,55.53,222430.0,47.208,47.208,47.174,47.1825,222430.0
2019-12-30 15:00:00,55.53,55.54,55.51,55.53,122958.0,47.1825,47.191,47.1655,47.1825,122958.0
2019-12-30 15:30:00,55.53,55.53,55.42,55.46,146536.0,47.1825,47.1825,47.089,47.123,146536.0
2019-12-31 09:30:00,55.51,55.57,55.41,55.53,101486.0,47.1655,47.2165,47.0805,47.1825,101486.0
2019-12-31 10:00:00,55.53,55.55,55.46,55.47,145377.0,47.1825,47.1995,47.123,47.1315,145377.0
2019-12-31 10:30:00,55.47,55.49,55.39,55.41,105393.0,47.1315,47.1485,47.0635,47.0805,105393.0
2019-12-31 11:00:00,55.4,55.42,55.37,55.39,168368.0,47.072,47.089,47.0465,47.0635,168368.0
2019-12-31 11:30:00,55.39,55.48,55.38,55.45,83181.0,47.0635,47.14,47.055,47.1145,83181.0
2019-12-31 12:00:00,55.46,55.47,55.43,55.46,169709.0,47.123,47.1315,47.0975,47.123,169709.0
2019-12-31 12:30:00,55.46,55.49,55.46,55.49,84974.0,47.123,47.1485,47.123,47.1485,84974.0
2019-12-31 13:00:00,55.48,55.51,55.48,55.5,78856.0,47.14,47.1655,47.14,47.157,78856.0
2019-12-31 13:30:00,55.49,55.52,55.49,55.52,56062.0,47.1485,47.174,47.1485,47.174,56062.0
2019-12-31 14:00:00,55.51,55.53,55.48,55.52,85194.0,47.1655,47.1825,47.14,47.174,85194.0
2019-12-31 14:30:00,55.52,55.53,55.5,55.51,62884.0,47.174,47.1825,47.157,47.1655,62884.0
2019-12-31 15:00:00,55.51,55.55,55.5,55.54,100455.0,47.1655,47.1995,47.157,47.191,100455.0
2019-12-31 15:30:00,55.54,55.69,55.53,55.67,194770.0,47.191,47.3184,47.1825,47.3014,194770.0
2020-01-02 09:30:00,56.17,56.21,56.11,56.21,258524.0,47.7263,47.7603,47.6753,47.7603,258524.0
2020-01-02 10:00:00,56.21,56.21,56.08,56.14,230061.0,47.7603,47.7603,47.6498,47.7008,230061.0
2020-01-02 10:30:00,56.13,56.26,56.11,56.26,270056.0,47.6923,47.8027,47.6753,47.8027,270056.0
2020-01-02 11:00:00,56.25,56.26,56.14,56.16,105027.0,47.7942,47.8027,47.7008,47.7178,105027.0
2020-01-02 11:30:00,56.17,56.17,56.09,56.13,166135.0,47.7263,47.7263,47.6583,47.6923,166135.0
2020-01-02 12:00:00,56.12,56.16,56.11,56.15,82486.0,47.6838,47.7178,47.6753,47.7093,82486.0
2020-01-02 12:30:00,56.15,56.17,56.14,56.16,95588.0,47.7093,47.7263,47.7008,47.7178,95588.0
2020-01-02 13:00:00,56.17,56.17,56.12,56.15,88093.0,47.7263,47.7263,47.6838,47.7093,88093.0
2020-01-02 13:30:00,56.15,56.17,56.14,56.16,52573.0,47.7093,47.7263,47.7008,47.7178,52573.0
2020-01-02 14:00:00,56.16,56.21,56.16,56.2,71864.0,47.7178,47.7603,47.7178,47.7518,71864.0
2020-01-02 14:30:00,56.2,56.22,56.19,56.2,91119.0,47.7518,47.7688,47.7433,47.7518,91119.0
2020-01-02 15:00:00,56.2,56.24,56.2,56.23,158037.0,47.7518,47.7857,47.7518,47.7772,158037.0
2020-01-02 15:30:00,56.23,56.34,56.22,56.34,245571.0,47.7772,47.8707,47.7688,47.8707,245571.0
2020-01-03 09:30:00,55.59,55.82,55.55,55.79,247791.0,47.2335,47.4289,47.1995,47.4034,247791.0
2020-01-03 10:00:00,55.76,55.79,55.69,55.74,233700.0,47.3779,47.4034,47.3184,47.3609,233700.0
2020-01-03 10:30:00,55.74,55.81,55.73,55.8,184470.0,47.3609,47.4204,47.3524,47.4119,184470.0
2020-01-03 11:00:00,55.79,55.83,55.76,55.8,100591.0,47.4034,47.4374,47.3779,47.4119,100591.0
2020-01-03 11:30:00,55.82,55.88,55.82,55.85,105127.0,47.4289,47.4799,47.4289,47.4544,105127.0
2020-01-03 12:00:00,55.85,55.9,55.84,55.88,138533.0,47.4544,47.4969,47.4459,47.4799,138533.0
2020-01-03 12:30:00,55.88,55.9,55.87,55.89,124154.0,47.4799,47.4969,47.4714,47.4884,124154.0
2020-01-03 13:00:00,55.89,55.89,55.8,55.8,80912.0,47.4884,47.4884,47.4119,47.4119,80912.0
2020-01-03 13:30:00,55.8,55.81,55.67,55.73,245971.0,47.4119,47.4204,47.3014,47.3524,245971.0
2020-01-03 14:00:00,55.73,55.74,55.66,55.66,87198.0,47.3524,47.3609,47.2929,47.2929,87198.0
2020-01-03 14:30:00,55.67,55.71,55.66,55.71,118374.0,47.3014,47.3354,47.2929,47.3354,118374.0
2020-01-03 15:00:00,55.71,55.73,55.64,55.64,158753.0,47.3354,47.3524,47.2759,47.2759,158753.0
2020-01-03 15:30:00,55.64,55.65,55.59,55.61,225290.0,47.2759,47.2844,47.2335,47.2504,225290.0
2020-01-06 09:30:00,55.42,55.51,55.4,55.5,269193.0,47.089,47.1655,47.072,47.157,269193.0
2020-01-06 10:00:00,55.49,55.58,55.48,55.58,110137.0,47.1485,47.225,47.14,47.225,110137.0
2020-01-06 10:30:00,55.58,55.64,55.54,55.61,135060.0,47.225,47.2759,47.191,47.2504,135060.0
2020-01-06 11:00:00,55.61,55.65,55.59,55.6,157031.0,47.2504,47.2844,47.2335,47.242,157031.0
2020-01-06 11:30:00,55.61,55.65,55.59,55.62,263917.0,47.2504,47.2844,47.2335,47.2589,263917.0
2020-01-06 12:00:00,55.61,55.65,55.59,55.64,92204.0,47.2504,47.2844,47.2335,47.2759,92204.0
2020-01-06 12:30:00,55.63,55.67,55.62,55.64,303865.0,47.2674,47.3014,47.2589,47.2759,303865.0
2020-01-06 13:00:00,55.64,55.69,55.63,55.69,76875.0,47.2759,47.3184,47.2674,47.3184,76875.0
2020-01-06 13:30:00,55.69,55.71,55.68,55.7,89075.0,47.3184,47.3354,47.3099,47.3269,89075.0
2020-01-06 14:00:00,55.7,55.71,55.67,55.69,115412.0,47.3269,47.3354,47.3014,47.3184,115412.0
2020-01-06 14:30:00,55.7,55.7,55.67,55.69,70366.0,47.3269,47.3269,47.3014,47.3184,70366.0
2020-01-06 15:00:00,55.69,55.72,55.68,55.69,162307.0,47.3184,47.3439,47.3099,47.3184,162307.0
2020-01-06 15:30:00,55.68,55.73,55.67,55.72,200186.0,47.3099,47.3524,47.3014,47.3439,200186.0
2020-01-07 09:30:00,55.74,55.74,55.56,55.62,292965.0,47.3609,47.3609,47.208,47.2589,292965.0
2020-01-07 10:00:00,55.62,55.7,55.6,55.66,169090.0,47.2589,47.3269,47.242,47.2929,169090.0
2020-01-07 10:30:00,55.7,55.72,55.61,55.71,180651.0,47.3269,47.3439,47.2504,47.3354,180651.0
2020-01-07 11:00:00,55.71,55.74,55.68,55.7,176197.0,47.3354,47.3609,47.3099,47.3269,176197.0
2020-01-07 11:30:00,55.7,55.71,55.61,55.63,82073.0,47.3269,47.3354,47.2504,47.2674,82073.0
2020-01-07 12:00:00,55.63,55.67,55.62,55.66,57392.0,47.2674,47.3014,47.2589,47.2929,57392.0
2020-01-07 12:30:00,55.66,55.66,55.62,55.63,60908.0,47.2929,47.2929,47.2589,47.2674,60908.0
2020-01-07 13:00:00,55.64,55.68,55.63,55.66,59312.0,47.2759,47.3099,47.2674,47.2929,59312.0
2020-01-07 13:30:00,55.66,55.68,55.64,55.66,69043.0,47.2929,47.3099,47.2759,47.2929,69043.0
2020-01-07 14:00:00,55.66,55.67,55.58,55.62,207170.0,47.2929,47.3014,47.225,47.2589,207170.0
2020-01-07 14:30:00,55.62,55.64,55.59,55.64,169519.0,47.2589,47.2759,47.2335,47.2759,169519.0
2020-01-07 15:00:00,55.63,55.68,55.63,55.68,159226.0,47.2674,47.3099,47.2674,47.3099,159226.0
2020-01-07 15:30:00,55.68,55.68,55.61,55.64,230641.0,47.3099,47.3099,47.2504,47.2759,230641.0
2020-01-08 09:30:00,55.59,55.68,55.54,55.66,127027.0,47.2335,47.3099,47.191,47.2929,127027.0
2020-01-08 10:00:00,55.68,55.73,55.66,55.67,167319.0,47.3099,47.3524,47.2929,47.3014,167319.0
2020-01-08 10:30:00,55.66,55.68,55.61,55.64,93604.0,47.2929,47.3099,47.2504,47.2759,93604.0
2020-01-08 11:00:00,55.63,55.69,55.55,55.65,256191.0,47.2674,47.3184,47.1995,47.2844,256191.0
2020-01-08 11:30:00,55.65,55.91,55.57,55.88,239618.0,47.2844,47.5054,47.2165,47.4799,239618.0
2020-01-08 12:00:00,55.88,55.94,55.87,55.92,66376.0,47.4799,47.5308,47.4714,47.5138,66376.0
2020-01-08 12:30:00,55.92,55.94,55.89,55.94,64586.0,47.5138,47.5308,47.4884,47.5308,64586.0
2020-01-08 13:00:00,55.93,55.94,55.89,55.92,60676.0,47.5223,47.5308,47.4884,47.5138,60676.0
2020-01-08 13:30:00,55.93,55.94,55.87,55.88,65761.0,47.5223,47.5308,47.4714,47.4799,65761.0
2020-01-08 14:00:00,55.88,55.91,55.87,55.9,155540.0,47.4799,47.5054,47.4714,47.4969,155540.0
2020-01-08 14:30:00,55.9,55.91,55.88,55.91,105634.0,47.4969,47.5054,47.4799,47.5054,105634.0
2020-01-08 15:00:00,55.91,55.93,55.9,55.92,93680.0,47.5054,47.5223,47.4969,47.5138,93680.0
2020-01-08 15:30:00,55.93,55.94,55.74,55.76,256893.0,47.5223,47.5308,47.3609,47.3779,256893.0
2020-01-09 09:30:00,55.96,55.97,55.89,55.92,341363.0,47.5478,47.5563,47.4884,47.5138,341363.0
2020-01-09 10:00:00,55.92,55.92,55.88,55.91,101887.0,47.5138,47.5138,47.4799,47.5054,101887.0
2020-01-09 10:30:00,55.9,55.94,55.88,55.93,165962.0,47.4969,47.5308,47.4799,47.5223,165962.0
2020-01-09 11:00:00,55.93,55.93,55.86,55.88,168963.0,47.5223,47.5223,47.4629,47.4799,168963.0
2020-01-09 11:30:00,55.88,55.95,55.87,55.93,99418.0,47.4799,47.5393,47.4714,47.5223,99418.0
2020-01-09 12:00:00,55.93,55.94,55.87,55.89,89063.0,47.5223,47.5308,47.4714,47.4884,89063.0
2020-01-09 12:30:00,55.89,55.89,55.82,55.87,126108.0,47.4884,47.4884,47.4289,47.4714,126108.0
2020-01-09 13:00:00,55.87,55.89,55.84,55.89,86058.0,47.4714,47.4884,47.4459,47.4884,86058.0
2020-01-09 13:30:00,55.89,55.9,55.87,55.88,70943.0,47.4884,47.4969,47.4714,47.4799,70943.0
2020-01-09 14:00:00,55.88,55.91,55.87,55.91,61519.0,47.4799,47.5054,47.4714,47.5054,61519.0
2020-01-09 14:30:00,55.91,55.96,55.9,55.94,69255.0,47.5054,47.5478,47.4969,47.5308,69255.0
2020-01-09 15:00:00,55.93,55.94,55.9,55.91,115793.0,47.5223,47.5308,47.4969,47.5054,115793.0
2020-01-09 15:30:00,55.92,55.97,55.91,55.96,129061.0,47.5138,47.5563,47.5054,47.5478,129061.0
2020-01-10 09:30:00,56.05,56.05,55.93,56.02,105143.0,47.6243,47.6243,47.5223,47.5988,105143.0
2020-01-10 10:00:00,56.03,56.1,56.02,56.1,90034.0,47.6073,47.6668,47.5988,47.6668,90034.0
2020-01-10 10:30:00,56.1,56.1,56.05,56.08,93036.0,47.6668,47.6668,47.6243,47.6498,93036.0
2020-01-10 11:00:00,56.08,56.09,55.97,55.98,224339.0,47.6498,47.6583,47.5563,47.5648,224339.0
2020-01-10 11:30:00,55.98,55.98,55.93,55.96,353535.0,47.5648,47.5648,47.5223,47.5478,353535.0
2020-01-10 12:00:00,55.96,55.96,55.89,55.96,101846.0,47.5478,47.5478,47.4884,47.5478,101846.0
2020-01-10 12:30:00,55.97,56.0,55.96,56.0,72169.0,47.5563,47.5818,47.5478,47.5818,72169.0
2020-01-10 13:00:00,56.0,56.03,55.98,56.02,96202.0,47.5818,47.6073,47.5648,47.5988,96202.0
2020-01-10 13:30:00,56.02,56.03,56.0,56.02,181975.0,47.5988,47.6073,47.5818,47.5988,181975.0
2020-01-10 14:00:00,56.01,56.02,55.95,55.96,116923.0,47.5903,47.5988,47.5393,47.5478,116923.0
2020-01-10 14:30:00,55.96,55.96,55.92,55.94,165891.0,47.5478,47.5478,47.5138,47.5308,165891.0
2020-01-10 15:00:00,55.94,55.94,55.87,55.88,123661.0,47.5308,47.5308,47.4714,47.4799,123661.0
2020-01-10 15:30:00,55.88,55.88,55.81,55.87,148284.0,47.4799,47.4799,47.4204,47.4714,148284.0
2020-01-13 09:30:00,56.04,56.04,55.9,56.02,217912.0,47.6158,47.6158,47.4969,47.5988,217912.0
2020-01-13 10:00:00,56.01,56.04,55.98,56.04,114874.0,47.5903,47.6158,47.5648,47.6158,114874.0
2020-01-13 10:30:00,56.04,56.1,56.01,56.09,109862.0,47.6158,47.6668,47.5903,47.6583,109862.0
2020-01-13 11:00:00,56.1,56.14,56.08,56.13,311632.0,47.6668,47.7008,47.6498,47.6923,311632.0
2020-01-13 11:30:00,56.14,56.17,56.11,56.17,112844.0,47.7008,47.7263,47.6753,47.7263,112844.0
2020-01-13 12:00:00,56.18,56.23,56.17,56.22,96807.0,47.7348,47.7772,47.7263,47.7688,96807.0
2020-01-13 12:30:00,56.23,56.26,56.22,56.25,78903.0,47.7772,47.8027,47.7688,47.7942,78903.0
2020-01-13 13:00:00,56.25,56.28,56.24,56.27,79742.0,47.7942,47.8197,47.7857,47.8112,79742.0
2020-01-13 13:30:00,56.27,56.27,56.24,56.25,331289.0,47.8112,47.8112,47.7857,47.7942,331289.0
2020-01-13 14:00:00,56.24,56.28,56.23,56.28,56247.0,47.7857,47.8197,47.7772,47.8197,56247.0
2020-01-13 14:30:00,56.28,56.29,56.26,56.27,70890.0,47.8197,47.8282,47.8027,47.8112,70890.0
2020-01-13 15:00:00,56.28,56.28,56.25,56.26,162034.0,47.8197,47.8197,47.7942,47.8027,162034.0
2020-01-13 15:30:00,56.26,56.32,56.25,56.31,258487.0,47.8027,47.8537,47.7942,47.8452,258487.0
2020-01-14 09:30:00,56.17,56.22,56.11,56.15,165814.0,47.7263,47.7688,47.6753,47.7093,165814.0
2020-01-14 10:00:00,56.14,56.2,56.13,56.2,141720.0,47.7008,47.7518,47.6923,47.7518,141720.0
2020-01-14 10:30:00,56.2,56.23,56.16,56.18,125733.0,47.7518,47.7772,47.7178,47.7348,125733.0
2020-01-14 11:00:00,56.19,56.23,56.18,56.21,123204.0,47.7433,47.7772,47.7348,47.7603,123204.0
2020-01-14 11:30:00,56.21,56.25,56.2,56.25,120236.0,47.7603,47.7942,47.7518,47.7942,120236.0
2020-01-14 12:00:00,56.25,56.28,56.24,56.28,93265.0,47.7942,47.8197,47.7857,47.8197,93265.0
2020-01-14 12:30:00,56.28,56.31,56.27,56.31,78987.0,47.8197,47.8452,47.8112,47.8452,78987.0
2020-01-14 13:00:00,56.3,56.34,56.3,56.34,122730.0,47.8367,47.8707,47.8367,47.8707,122730.0
2020-01-14 13:30:00,56.34,56.34,56.21,56.23,203293.0,47.8707,47.8707,47.7603,47.7772,203293.0
2020-01-14 14:00:00,56.23,56.28,56.15,56.27,141086.0,47.7772,47.8197,47.7093,47.8112,141086.0
2020-01-14 14:30:00,56.27,56.33,56.27,56.28,81128.0,47.8112,47.8622,47.8112,47.8197,81128.0
2020-01-14 15:00:00,56.28,56.3,56.25,56.26,97607.0,47.8197,47.8367,47.7942,47.8027,97607.0
2020-01-14 15:30:00,56.26,56.32,56.26,56.31,117537.0,47.8027,47.8537,47.8027,47.8452,117537.0
2020-01-15 09:30:00,56.22,56.26,56.18,56.25,180516.0,47.7688,47.8027,47.7348,47.7942,180516.0
2020-01-15 10:00:00,56.25,56.26,56.16,56.19,180475.0,47.7942,47.8027,47.7178,47.7433,180475.0
2020-01-15 10:30:00,56.2,56.22,56.17,56.22,117708.0,47.7518,47.7688,47.7263,47.7688,117708.0
2020-01-15 11:00:00,56.22,56.25,56.18,56.23,138847.0,47.7688,47.7942,47.7348,47.7772,138847.0
2020-01-15 11:30:00,56.24,56.27,56.21,56.23,115844.0,47.7857,47.8112,47.7603,47.7772,115844.0
2020-01-15 12:00:00,56.23,56.26,56.23,56.26,76386.0,47.7772,47.8027,47.7772,47.8027,76386.0
2020-01-15 12:30:00,56.26,56.27,56.18,56.19,58994.0,47.8027,47.8112,47.7348,47.7433,58994.0
2020-01-15 13:00:00,56.19,56.2,56.15,56.16,101656.0,47.7433,47.7518,47.7093,47.7178,101656.0
2020-01-15 13:30:00,56.17,56.18,56.13,56.15,99266.0,47.7263,47.7348,47.6923,47.7093,99266.0
2020-01-15 14:00:00,56.15,56.23,56.14,56.22,54788.0,47.7093,47.7772,47.7008,47.7688,54788.0
2020-01-15 14:30:00,56.23,56.24,56.2,56.21,77347.0,47.7772,47.7857,47.7518,47.7603,77347.0
2020-01-15 15:00:00,56.2,56.21,56.12,56.14,61521.0,47.7518,47.7603,47.6838,47.7008,61521.0
2020-01-15 15:30:00,56.13,56.16,56.1,56.15,268479.0,47.6923,47.7178,47.6668,47.7093,268479.0
2020-01-16 09:30:00,56.39,56.39,56.3,56.33,147110.0,47.9132,47.9132,47.8367,47.8622,147110.0
2020-01-16 10:00:00,56.34,56.37,56.31,56.37,102332.0,47.8707,47.8962,47.8452,47.8962,102332.0
2020-01-16 10:30:00,56.37,56.38,56.33,56.36,134003.0,47.8962,47.9047,47.8622,47.8877,134003.0
2020-01-16 11:00:00,56.36,56.38,56.33,56.36,147673.0,47.8877,47.9047,47.8622,47.8877,147673.0
2020-01-16 11:30:00,56.36,56.41,56.35,56.4,122466.0,47.8877,47.9302,47.8792,47.9217,122466.0
2020-01-16 12:00:00,56.4,56.42,56.38,56.38,89503.0,47.9217,47.9387,47.9047,47.9047,89503.0
2020-01-16 12:30:00,56.38,56.41,56.38,56.39,135442.0,47.9047,47.9302,47.9047,47.9132,135442.0
2020-01-16 13:00:00,56.38,56.4,56.35,56.36,52193.0,47.9047,47.9217,47.8792,47.8877,52193.0
2020-01-16 13:30:00,56.37,56.38,56.35,56.38,76953.0,47.8962,47.9047,47.8792,47.9047,76953.0
2020-01-16 14:00:00,56.38,56.39,56.36,56.39,85977.0,47.9047,47.9132,47.8877,47.9132,85977.0
2020-01-16 14:30:00,56.39,56.41,56.37,56.41,124459.0,47.9132,47.9302,47.8962,47.9302,124459.0
2020-01-16 15:00:00,56.41,56.43,56.4,56.43,73754.0,47.9302,47.9472,47.9217,47.9472,73754.0
2020-01-16 15:30:00,56.42,56.48,56.42,56.48,137703.0,47.9387,47.9897,47.9387,47.9897,137703.0
2020-01-17 09:30:00,56.61,56.61,56.54,56.59,161305.0,48.1001,48.1001,48.0406,48.0831,161305.0
2020-01-17 10:00:00,56.58,56.59,56.53,56.59,208300.0,48.0746,48.0831,48.0322,48.0831,208300.0
2020-01-17 10:30:00,56.58,56.59,56.52,56.55,124186.0,48.0746,48.0831,48.0237,48.0491,124186.0
2020-01-17 11:00:00,56.55,56.56,56.48,56.52,136205.0,48.0491,48.0576,47.9897,48.0237,136205.0
2020-01-17 11:30:00,56.52,56.55,56.52,56.54,133192.0,48.0237,48.0491,48.0237,48.0406,133192.0
2020-01-17 12:00:00,56.55,56.57,56.53,56.55,75989.0,48.0491,48.0661,48.0322,48.0491,75989.0
2020-01-17 12:30:00,56.55,56.55,56.53,56.55,63920.0,48.0491,48.0491,48.0322,48.0491,63920.0
2020-01-17 13:00:00,56.55,56.57,56.53,56.56,62762.0,48.0491,48.0661,48.0322,48.0576,62762.0
2020-01-17 13:30:00,56.56,56.58,56.56,56.58,90827.0,48.0576,48.0746,48.0576,48.0746,90827.0
2020-01-17 14:00:00,56.58,56.6,56.57,56.59,70085.0,48.0746,48.0916,48.0661,48.0831,70085.0
2020-01-17 14:30:00,56.6,56.61,56.57,56.61,75242.0,48.0916,48.1001,48.0661,48.1001,75242.0
2020-01-17 15:00:00,56.6,56.61,56.58,56.6,138586.0,48.0916,48.1001,48.0746,48.0916,138586.0
2020-01-17 15:30:00,56.6,56.66,56.59,56.65,149163.0,48.0916,48.1426,48.0831,48.1341,149163.0
2020-01-21 09:30:00,56.21,56.3,56.14,56.17,229054.0,47.7603,47.8367,47.7008,47.7263,229054.0
2020-01-21 10:00:00,56.15,56.2,56.1,56.18,213433.0,47.7093,47.7518,47.6668,47.7348,213433.0
2020-01-21 10:30:00,56.16,56.18,56.13,56.14,86498.0,47.7178,47.7348,47.6923,47.7008,86498.0
2020-01-21 11:00:00,56.13,56.2,56.13,56.19,112770.0,47.6923,47.7518,47.6923,47.7433,112770.0
2020-01-21 11:30:00,56.2,56.23,56.19,56.21,151410.0,47.7518,47.7772,47.7433,47.7603,151410.0
2020-01-21 12:00:00,56.21,56.23,56.19,56.22,124770.0,47.7603,47.7772,47.7433,47.7688,124770.0
2020-01-21 12:30:00,56.22,56.24,56.2,56.22,84325.0,47.7688,47.7857,47.7518,47.7688,84325.0
2020-01-21 13:00:00,56.21,56.23,56.13,56.15,75602.0,47.7603,47.7772,47.6923,47.7093,75602.0
2020-01-21 13:30:00,56.14,56.14,56.05,56.05,119355.0,47.7008,47.7008,47.6243,47.6243,119355.0
2020-01-21 14:00:00,56.05,56.11,56.04,56.08,128716.0,47.6243,47.6753,47.6158,47.6498,128716.0
2020-01-21 14:30:00,56.08,56.1,56.03,56.09,152912.0,47.6498,47.6668,47.6073,47.6583,152912.0
2020-01-21 15:00:00,56.1,56.13,56.09,56.11,113104.0,47.6668,47.6923,47.6583,47.6753,113104.0
2020-01-21 15:30:00,56.11,56.12,56.0,56.0,265225.0,47.6753,47.6838,47.5818,47.5818,265225.0
2020-01-22 09:30:00,56.31,56.37,56.3,56.35,129352.0,47.8452,47.8962,47.8367,47.8792,129352.0
2020-01-22 10:00:00,56.34,56.35,56.25,56.3,364406.0,47.8707,47.8792,47.7942,47.8367,364406.0
2020-01-22 10:30:00,56.3,56.36,56.26,56.27,117661.0,47.8367,47.8877,47.8027,47.8112,117661.0
2020-01-22 11:00:00,56.27,56.27,56.2,56.22,160790.0,47.8112,47.8112,47.7518,47.7688,160790.0
2020-01-22 11:30:00,56.23,56.27,56.18,56.21,303764.0,47.7772,47.8112,47.7348,47.7603,303764.0
2020-01-22 12:00:00,56.21,56.21,56.16,56.18,102769.0,47.7603,47.7603,47.7178,47.7348,102769.0
2020-01-22 12:30:00,56.18,56.23,56.17,56.23,67538.0,47.7348,47.7772,47.7263,47.7772,67538.0
2020-01-22 13:00:00,56.23,56.26,56.22,56.26,60561.0,47.7772,47.8027,47.7688,47.8027,60561.0
2020-01-22 13:30:00,56.26,56.28,56.22,56.22,72451.0,47.8027,47.8197,47.7688,47.7688,72451.0
2020-01-22 14:00:00,56.22,56.25,56.22,56.24,61063.0,47.7688,47.7942,47.7688,47.7857,61063.0
2020-01-22 14:30:00,56.23,56.25,56.22,56.24,72655.0,47.7772,47.7942,47.7688,47.7857,72655.0
2020-01-22 15:00:00,56.24,56.24,56.15,56.17,171356.0,47.7857,47.7857,47.7093,47.7263,171356.0
2020-01-22 15:30:00,56.17,56.23,56.16,56.21,195251.0,47.7263,47.7772,47.7178,47.7603,195251.0
2020-01-23 09:30:00,55.88,55.89,55.62,55.72,453714.0,47.4799,47.4884,47.2589,47.3439,453714.0
2020-01-23 10:00:00,55.72,55.79,55.7,55.75,201523.0,47.3439,47.4034,47.3269,47.3694,201523.0
2020-01-23 10:30:00,55.75,55.79,55.67,55.7,159454.0,47.3694,47.4034,47.3014,47.3269,159454.0
2020-01-23 11:00:00,55.7,55.71,55.58,55.59,166593.0,47.3269,47.3354,47.225,47.2335,166593.0
2020-01-23 11:30:00,55.59,55.67,55.58,55.66,141664.0,47.2335,47.3014,47.225,47.2929,141664.0
2020-01-23 12:00:00,55.66,55.76,55.64,55.75,86151.0,47.2929,47.3779,47.2759,47.3694,86151.0
2020-01-23 12:30:00,55.75,55.76,55.71,55.71,103510.0,47.3694,47.3779,47.3354,47.3354,103510.0
2020-01-23 13:00:00,55.72,55.82,55.71,55.78,85196.0,47.3439,47.4289,47.3354,47.3949,85196.0
2020-01-23 13:30:00,55.78,55.86,55.77,55.85,107679.0,47.3949,47.4629,47.3864,47.4544,107679.0
2020-01-23 14:00:00,55.86,55.94,55.85,55.91,102023.0,47.4629,47.5308,47.4544,47.5054,102023.0
2020-01-23 14:30:00,55.91,55.96,55.91,55.96,116373.0,47.5054,47.5478,47.5054,47.5478,116373.0
2020-01-23 15:00:00,55.97,56.03,55.95,56.02,103452.0,47.5563,47.6073,47.5393,47.5988,103452.0
2020-01-23 15:30:00,56.02,56.06,55.98,56.0,258583.0,47.5988,47.6328,47.5648,47.5818,258583.0
2020-01-24 09:30:00,56.16,56.16,56.02,56.08,133018.0,47.7178,47.7178,47.5988,47.6498,133018.0
2020-01-24 10:00:00,56.09,56.09,55.87,55.88,147396.0,47.6583,47.6583,47.4714,47.4799,147396.0
2020-01-24 10:30:00,55.88,55.93,55.85,55.93,150442.0,47.4799,47.5223,47.4544,47.5223,150442.0
2020-01-24 11:00:00,55.93,55.98,55.83,55.89,234349.0,47.5223,47.5648,47.4374,47.4884,234349.0
2020-01-24 11:30:00,55.88,55.9,55.81,55.83,122441.0,47.4799,47.4969,47.4204,47.4374,122441.0
2020-01-24 12:00:00,55.83,55.84,55.67,55.74,165654.0,47.4374,47.4459,47.3014,47.3609,165654.0
2020-01-24 12:30:00,55.75,55.82,55.74,55.8,155733.0,47.3694,47.4289,47.3609,47.4119,155733.0
2020-01-24 13:00:00,55.78,55.79,55.7,55.71,125640.0,47.3949,47.4034,47.3269,47.3354,125640.0
2020-01-24 13:30:00,55.7,55.71,55.63,55.65,169320.0,47.3269,47.3354,47.2674,47.2844,169320.0
2020-01-24 14:00:00,55.65,55.66,55.54,55.56,122117.0,47.2844,47.2929,47.191,47.208,122117.0
2020-01-24 14:30:00,55.57,55.66,55.54,55.66,105687.0,47.2165,47.2929,47.191,47.2929,105687.0
2020-01-24 15:00:00,55.66,55.75,55.65,55.73,116023.0,47.2929,47.3694,47.2844,47.3524,116023.0
2020-01-24 15:30:00,55.73,55.73,55.62,55.69,143155.0,47.3524,47.3524,47.2589,47.3184,143155.0
2020-01-27 09:30:00,54.41,54.68,54.28,54.63,425074.0,46.2308,46.4603,46.1204,46.4178,425074.0
2020-01-27 10:00:00,54.63,54.64,54.46,54.56,303711.0,46.4178,46.4263,46.2733,46.3583,303711.0
2020-01-27 10:30:00,54.55,54.56,54.33,54.4,255117.0,46.3498,46.3583,46.1629,46.2223,255117.0
2020-01-27 11:00:00,54.4,54.46,54.34,54.42,217334.0,46.2223,46.2733,46.1714,46.2393,217334.0
2020-01-27 11:30:00,54.42,54.56,54.41,54.5,177543.0,46.2393,46.3583,46.2308,46.3073,177543.0
2020-01-27 12:00:00,54.5,54.63,54.47,54.6,162070.0,46.3073,46.4178,46.2818,46.3923,162070.0
2020-01-27 12:30:00,54.59,54.63,54.56,54.58,95880.0,46.3838,46.4178,46.3583,46.3753,95880.0
2020-01-27 13:00:00,54.58,54.67,54.57,54.65,100022.0,46.3753,46.4518,46.3668,46.4348,100022.0
2020-01-27 13:30:00,54.64,54.68,54.59,54.6,113320.0,46.4263,46.4603,46.3838,46.3923,113320.0
2020-01-27 14:00:00,54.6,54.65,54.56,54.64,100954.0,46.3923,46.4348,46.3583,46.4263,100954.0
2020-01-27 14:30:00,54.64,54.65,54.53,54.56,127998.0,46.4263,46.4348,46.3328,46.3583,127998.0
2020-01-27 15:00:00,54.56,54.61,54.53,54.57,167611.0,46.3583,46.4008,46.3328,46.3668,167611.0
2020-01-27 15:30:00,54.56,54.57,54.44,54.45,158242.0,46.3583,46.3668,46.2563,46.2648,158242.0
2020-01-28 09:30:00,54.63,54.65,54.49,54.61,225900.0,46.4178,46.4348,46.2988,46.4008,225900.0
2020-01-28 10:00:00,54.61,54.82,54.61,54.78,137281.0,46.4008,46.5792,46.4008,46.5452,137281.0
2020-01-28 10:30:00,54.79,54.85,54.77,54.82,134029.0,46.5537,46.6047,46.5367,46.5792,134029.0
2020-01-28 11:00:00,54.83,54.83,54.77,54.82,148141.0,46.5877,46.5877,46.5367,46.5792,148141.0
2020-01-28 11:30:00,54.82,54.86,54.77,54.84,155611.0,46.5792,46.6132,46.5367,46.5962,155611.0
2020-01-28 12:00:00,54.84,54.88,54.82,54.87,100835.0,46.5962,46.6302,46.5792,46.6217,100835.0
2020-01-28 12:30:00,54.87,54.87,54.81,54.82,62858.0,46.6217,46.6217,46.5707,46.5792,62858.0
2020-01-28 13:00:00,54.82,54.83,54.78,54.81,66171.0,46.5792,46.5877,46.5452,46.5707,66171.0
2020-01-28 13:30:00,54.81,54.84,54.79,54.84,117839.0,46.5707,46.5962,46.5537,46.5962,117839.0
2020-01-28 14:00:00,54.84,54.89,54.83,54.87,118639.0,46.5962,46.6387,46.5877,46.6217,118639.0
2020-01-28 14:30:00,54.86,54.91,54.86,54.89,140949.0,46.6132,46.6557,46.6132,46.6387,140949.0
2020-01-28 15:00:00,54.88,54.91,54.87,54.91,149533.0,46.6302,46.6557,46.6217,46.6557,149533.0
2020-01-28 15:30:00,54.91,54.92,54.87,54.89,212816.0,46.6557,46.6642,46.6217,46.6387,212816.0
2020-01-29 09:30:00,55.02,55.05,54.87,54.89,339030.0,46.7491,46.7746,46.6217,46.6387,339030.0
2020-01-29 10:00:00,54.89,54.96,54.81,54.95,228780.0,46.6387,46.6982,46.5707,46.6897,228780.0
2020-01-29 10:30:00,54.94,54.98,54.91,54.97,85615.0,46.6812,46.7152,46.6557,46.7067,85615.0
2020-01-29 11:00:00,54.97,54.99,54.94,54.98,103078.0,46.7067,46.7237,46.6812,46.7152,103078.0
2020-01-29 11:30:00,54.97,54.99,54.92,54.98,115476.0,46.7067,46.7237,46.6642,46.7152,115476.0
2020-01-29 12:00:00,54.99,55.0,54.97,54.98,94076.0,46.7237,46.7321,46.7067,46.7152,94076.0
2020-01-29 12:30:00,54.98,55.02,54.97,55.0,60292.0,46.7152,46.7491,46.7067,46.7321,60292.0
2020-01-29 13:00:00,54.99,55.02,54.98,55.02,57865.0,46.7237,46.7491,46.7152,46.7491,57865.0
2020-01-29 13:30:00,55.03,55.04,55.0,55.02,72151.0,46.7576,46.7661,46.7321,46.7491,72151.0
2020-01-29 14:00:00,55.0,55.08,54.99,55.05,103880.0,46.7321,46.8001,46.7237,46.7746,103880.0
2020-01-29 14:30:00,55.06,55.07,55.02,55.04,123911.0,46.7831,46.7916,46.7491,46.7661,123911.0
2020-01-29 15:00:00,55.04,55.04,54.91,54.97,128051.0,46.7661,46.7661,46.6557,46.7067,128051.0
2020-01-29 15:30:00,54.97,54.98,54.9,54.9,200422.0,46.7067,46.7152,46.6472,46.6472,200422.0
2020-01-30 09:30:00,54.29,54.45,54.24,54.36,237841.0,46.1289,46.2648,46.0864,46.1884,237841.0
2020-01-30 10:00:00,54.36,54.43,54.28,54.3,108616.0,46.1884,46.2478,46.1204,46.1374,108616.0
2020-01-30 10:30:00,54.3,54.3,54.11,54.12,231078.0,46.1374,46.1374,45.9759,45.9844,231078.0
2020-01-30 11:00:00,54.12,54.3,54.11,54.27,150894.0,45.9844,46.1374,45.9759,46.1119,150894.0
2020-01-30 11:30:00,54.28,54.41,54.27,54.37,146380.0,46.1204,46.2308,46.1119,46.1969,146380.0
2020-01-30 12:00:00,54.37,54.39,54.29,54.29,85999.0,46.1969,46.2138,46.1289,46.1289,85999.0
2020-01-30 12:30:00,54.3,54.31,54.19,54.26,257413.0,46.1374,46.1459,46.0439,46.1034,257413.0
2020-01-30 13:00:00,54.26,54.3,54.23,54.29,56685.0,46.1034,46.1374,46.0779,46.1289,56685.0
2020-01-30 13:30:00,54.27,54.31,54.25,54.27,133545.0,46.1119,46.1459,46.0949,46.1119,133545.0
2020-01-30 14:00:00,54.29,54.38,54.26,54.36,120913.0,46.1289,46.2053,46.1034,46.1884,120913.0
2020-01-30 14:30:00,54.35,54.5,54.28,54.44,317257.0,46.1799,46.3073,46.1204,46.2563,317257.0
2020-01-30 15:00:00,54.45,54.57,54.42,54.53,157534.0,46.2648,46.3668,46.2393,46.3328,157534.0
2020-01-30 15:30:00,54.54,54.69,54.52,54.67,401970.0,46.3413,46.4687,46.3243,46.4518,401970.0
2020-01-31 09:30:00,54.08,54.1,53.89,53.97,259597.0,45.9504,45.9674,45.789,45.857,259597.0
2020-01-31 10:00:00,53.96,53.96,53.79,53.79,177756.0,45.8485,45.8485,45.704,45.704,177756.0
2020-01-31 10:30:00,53.78,53.83,53.71,53.78,283661.0,45.6955,45.738,45.6361,45.6955,283661.0
2020-01-31 11:00:00,53.76,53.84,53.67,53.76,200723.0,45.6786,45.7465,45.6021,45.6786,200723.0
2020-01-31 11:30:00,53.76,53.87,53.68,53.87,311818.0,45.6786,45.772,45.6106,45.772,311818.0
2020-01-31 12:00:00,53.85,53.88,53.73,53.78,370943.0,45.755,45.7805,45.6531,45.6955,370943.0
2020-01-31 12:30:00,53.77,53.77,53.59,53.66,398960.0,45.687,45.687,45.5341,45.5936,398960.0
2020-01-31 13:00:00,53.66,53.71,53.6,53.64,92580.0,45.5936,45.6361,45.5426,45.5766,92580.0
2020-01-31 13:30:00,53.62,53.63,53.55,53.63,77211.0,45.5596,45.5681,45.5001,45.5681,77211.0
2020-01-31 14:00:00,53.63,53.7,53.62,53.64,110907.0,45.5681,45.6276,45.5596,45.5766,110907.0
2020-01-31 14:30:00,53.63,53.72,53.63,53.68,155620.0,45.5681,45.6446,45.5681,45.6106,155620.0
2020-01-31 15:00:00,53.69,53.7,53.57,53.57,235357.0,45.6191,45.6276,45.5171,45.5171,235357.0
2020-01-31 15:30:00,53.58,53.79,53.51,53.75,1952120.0,45.5256,45.704,45.4661,45.6701,1952120.0
2020-02-03 09:30:00,53.91,54.07,53.85,54.06,375021.0,45.806,45.9419,45.755,45.9335,375021.0
2020-02-03 10:00:00,54.07,54.17,54.05,54.16,237136.0,45.9419,46.0269,45.925,46.0184,237136.0
2020-02-03 10:30:00,54.16,54.16,53.99,54.05,128608.0,46.0184,46.0184,45.874,45.925,128608.0
2020-02-03 11:00:00,54.05,54.09,54.0,54.0,86387.0,45.925,45.9589,45.8825,45.8825,86387.0
2020-02-03 11:30:00,54.0,54.01,53.89,53.96,119586.0,45.8825,45.891,45.789,45.8485,119586.0
2020-02-03 12:00:00,53.97,54.02,53.92,54.01,64239.0,45.857,45.8995,45.8145,45.891,64239.0
2020-02-03 12:30:00,53.99,54.05,53.97,54.05,79008.0,45.874,45.925,45.857,45.925,79008.0
2020-02-03 13:00:00,54.05,54.05,53.96,53.97,64807.0,45.925,45.925,45.8485,45.857,64807.0
2020-02-03 13:30:00,53.98,54.01,53.96,54.0,84862.0,45.8655,45.891,45.8485,45.8825,84862.0
2020-02-03 14:00:00,54.0,54.01,53.95,53.97,131327.0,45.8825,45.891,45.84,45.857,131327.0
2020-02-03 14:30:00,53.97,54.01,53.93,53.98,132347.0,45.857,45.891,45.823,45.8655,132347.0
2020-02-03 15:00:00,53.99,54.02,53.97,54.02,100023.0,45.874,45.8995,45.857,45.8995,100023.0
2020-02-03 15:30:00,54.01,54.03,53.9,53.93,153630.0,45.891,45.908,45.7975,45.823,153630.0
2020-02-04 09:30:00,54.86,54.93,54.81,54.9,185218.0,46.6132,46.6727,46.5707,46.6472,185218.0
2020-02-04 10:00:00,54.9,54.92,54.83,54.92,170901.0,46.6472,46.6642,46.5877,46.6642,170901.0
2020-02-04 10:30:00,54.93,54.94,54.89,54.91,101131.0,46.6727,46.6812,46.6387,46.6557,101131.0
2020-02-04 11:00:00,54.91,54.98,54.89,54.97,102550.0,46.6557,46.7152,46.6387,46.7067,102550.0
2020-02-04 11:30:00,54.97,55.02,54.96,54.98,106533.0,46.7067,46.7491,46.6982,46.7152,106533.0
2020-02-04 12:00:00,54.98,55.02,54.96,55.02,46958.0,46.7152,46.7491,46.6982,46.7491,46958.0
2020-02-04 12:30:00,55.01,55.01,54.96,54.97,72127.0,46.7406,46.7406,46.6982,46.7067,72127.0
2020-02-04 13:00:00,54.97,54.99,54.92,54.94,82358.0,46.7067,46.7237,46.6642,46.6812,82358.0
2020-02-04 13:30:00,54.94,54.98,54.93,54.97,54240.0,46.6812,46.7152,46.6727,46.7067,54240.0
2020-02-04 14:00:00,54.97,54.98,54.94,54.94,52579.0,46.7067,46.7152,46.6812,46.6812,52579.0
2020-02-04 14:30:00,54.93,54.99,54.93,54.96,111029.0,46.6727,46.7237,46.6727,46.6982,111029.0
2020-02-04 15:00:00,54.96,54.98,54.93,54.98,87766.0,46.6982,46.7152,46.6727,46.7152,87766.0
2020-02-04 15:30:00,54.98,54.99,54.88,54.9,217227.0,46.7152,46.7237,46.6302,46.6472,217227.0
2020-02-05 09:30:00,55.47,55.52,55.29,55.37,218728.0,47.1315,47.174,46.9786,47.0465,218728.0
2020-02-05 10:00:00,55.36,55.38,55.2,55.21,141643.0,47.038,47.055,46.9021,46.9106,141643.0
2020-02-05 10:30:00,55.23,55.32,55.2,55.32,200650.0,46.9276,47.004,46.9021,47.004,200650.0
2020-02-05 11:00:00,55.32,55.35,55.27,55.34,137187.0,47.004,47.0295,46.9616,47.021,137187.0
2020-02-05 11:30:00,55.35,55.35,55.24,55.35,122635.0,47.0295,47.0295,46.9361,47.0295,122635.0
2020-02-05 12:00:00,55.34,55.38,55.33,55.34,55806.0,47.021,47.055,47.0125,47.021,55806.0
2020-02-05 12:30:00,55.35,55.37,55.32,55.33,82555.0,47.0295,47.0465,47.004,47.0125,82555.0
2020-02-05 13:00:00,55.32,55.34,55.29,55.31,93746.0,47.004,47.021,46.9786,46.9955,93746.0
2020-02-05 13:30:00,55.32,55.37,55.31,55.35,81874.0,47.004,47.0465,46.9955,47.0295,81874.0
2020-02-05 14:00:00,55.35,55.35,55.28,55.33,160297.0,47.0295,47.0295,46.9701,47.0125,160297.0
2020-02-05 14:30:00,55.33,55.38,55.31,55.38,310949.0,47.0125,47.055,46.9955,47.055,310949.0
2020-02-05 15:00:00,55.37,55.41,55.37,55.39,111576.0,47.0465,47.0805,47.0465,47.0635,111576.0
2020-02-05 15:30:00,55.39,55.4,55.33,55.34,139510.0,47.0635,47.072,47.0125,47.021,139510.0
2020-02-06 09:30:00,55.55,55.59,55.43,55.53,238131.0,47.1995,47.2335,47.0975,47.1825,238131.0
2020-02-06 10:00:00,55.52,55.54,55.43,55.45,119435.0,47.174,47.191,47.0975,47.1145,119435.0
2020-02-06 10:30:00,55.43,55.49,55.41,55.48,90566.0,47.0975,47.1485,47.0805,47.14,90566.0
2020-02-06 11:00:00,55.46,55.53,55.45,55.53,98016.0,47.123,47.1825,47.1145,47.1825,98016.0
2020-02-06 11:30:00,55.53,55.54,55.47,55.49,90653.0,47.1825,47.191,47.1315,47.1485,90653.0
2020-02-06 12:00:00,55.48,55.57,55.48,55.57,70996.0,47.14,47.2165,47.14,47.2165,70996.0
2020-02-06 12:30:00,55.56,55.57,55.52,55.55,69192.0,47.208,47.2165,47.174,47.1995,69192.0
2020-02-06 13:00:00,55.55,55.56,55.51,55.51,71589.0,47.1995,47.208,47.1655,47.1655,71589.0
2020-02-06 13:30:00,55.52,55.53,55.48,55.53,70727.0,47.174,47.1825,47.14,47.1825,70727.0
2020-02-06 14:00:00,55.53,55.54,55.49,55.52,86558.0,47.1825,47.191,47.1485,47.174,86558.0
2020-02-06 14:30:00,55.52,55.53,55.47,55.47,80239.0,47.174,47.1825,47.1315,47.1315,80239.0
2020-02-06 15:00:00,55.47,55.51,55.45,55.46,127780.0,47.1315,47.1655,47.1145,47.123,127780.0
2020-02-06 15:30:00,55.46,55.5,55.43,55.44,1805109.0,47.123,47.157,47.0975,47.106,1805109.0
2020-02-07 09:30:00,55.1,55.1,54.94,54.99,231481.0,46.8171,46.8171,46.6812,46.7237,231481.0
2020-02-07 10:00:00,54.98,55.03,54.95,55.02,95522.0,46.7152,46.7576,46.6897,46.7491,95522.0
2020-02-07 10:30:00,55.02,55.1,55.0,55.06,119132.0,46.7491,46.8171,46.7321,46.7831,119132.0
2020-02-07 11:00:00,55.05,55.09,55.01,55.05,100501.0,46.7746,46.8086,46.7406,46.7746,100501.0
2020-02-07 11:30:00,55.05,55.09,54.99,55.04,136318.0,46.7746,46.8086,46.7237,46.7661,136318.0
2020-02-07 12:00:00,55.04,55.05,55.01,55.02,65653.0,46.7661,46.7746,46.7406,46.7491,65653.0
2020-02-07 12:30:00,55.01,55.02,54.99,55.0,111080.0,46.7406,46.7491,46.7237,46.7321,111080.0
2020-02-07 13:00:00,55.01,55.01,54.98,55.01,63497.0,46.7406,46.7406,46.7152,46.7406,63497.0
2020-02-07 13:30:00,55.01,55.03,54.91,54.92,178099.0,46.7406,46.7576,46.6557,46.6642,178099.0
2020-02-07 14:00:00,54.91,54.92,54.85,54.89,111419.0,46.6557,46.6642,46.6047,46.6387,111419.0
2020-02-07 14:30:00,54.9,54.93,54.88,54.91,70356.0,46.6472,46.6727,46.6302,46.6557,70356.0
2020-02-07 15:00:00,54.91,54.92,54.87,54.91,93338.0,46.6557,46.6642,46.6217,46.6557,93338.0
2020-02-07 15:30:00,54.9,54.95,54.86,54.9,165641.0,46.6472,46.6897,46.6132,46.6472,165641.0
2020-02-10 09:30:00,54.84,54.93,54.8,54.93,184856.0,46.5962,46.6727,46.5622,46.6727,184856.0
2020-02-10 10:00:00,54.95,55.0,54.92,54.98,138994.0,46.6897,46.7321,46.6642,46.7152,138994.0
2020-02-10 10:30:00,54.98,55.01,54.93,54.95,160289.0,46.7152,46.7406,46.6727,46.6897,160289.0
2020-02-10 11:00:00,54.96,54.97,54.93,54.96,109353.0,46.6982,46.7067,46.6727,46.6982,109353.0
2020-02-10 11:30:00,54.95,55.02,54.95,54.96,143541.0,46.6897,46.7491,46.6897,46.6982,143541.0
2020-02-10 12:00:00,54.96,54.97,54.92,54.94,80566.0,46.6982,46.7067,46.6642,46.6812,80566.0
2020-02-10 12:30:00,54.94,54.94,54.9,54.91,115893.0,46.6812,46.6812,46.6472,46.6557,115893.0
2020-02-10 13:00:00,54.91,54.94,54.9,54.93,38734.0,46.6557,46.6812,46.6472,46.6727,38734.0
2020-02-10 13:30:00,54.93,54.95,54.92,54.93,95808.0,46.6727,46.6897,46.6642,46.6727,95808.0
2020-02-10 14:00:00,54.93,54.97,54.9,54.97,76112.0,46.6727,46.7067,46.6472,46.7067,76112.0
2020-02-10 14:30:00,54.97,55.01,54.96,55.01,72813.0,46.7067,46.7406,46.6982,46.7406,72813.0
2020-02-10 15:00:00,55.01,55.06,55.0,55.05,76707.0,46.7406,46.7831,46.7321,46.7746,76707.0
2020-02-10 15:30:00,55.05,55.07,55.02,55.07,183329.0,46.7746,46.7916,46.7491,46.7916,183329.0
2020-02-11 09:30:00,55.45,55.56,55.44,55.56,102756.0,47.1145,47.208,47.106,47.208,102756.0
2020-02-11 10:00:00,55.57,55.65,55.56,55.62,120676.0,47.2165,47.2844,47.208,47.2589,120676.0
2020-02-11 10:30:00,55.62,55.64,55.58,55.6,100191.0,47.2589,47.2759,47.225,47.242,100191.0
2020-02-11 11:00:00,55.59,55.61,55.56,55.57,138531.0,47.2335,47.2504,47.208,47.2165,138531.0
2020-02-11 11:30:00,55.58,55.58,55.49,55.52,126595.0,47.225,47.225,47.1485,47.174,126595.0
2020-02-11 12:00:00,55.52,55.58,55.51,55.57,50363.0,47.174,47.225,47.1655,47.2165,50363.0
2020-02-11 12:30:00,55.57,55.59,55.56,55.59,56721.0,47.2165,47.2335,47.208,47.2335,56721.0
2020-02-11 13:00:00,55.59,55.6,55.57,55.58,48922.0,47.2335,47.242,47.2165,47.225,48922.0
2020-02-11 13:30:00,55.58,55.59,55.52,55.54,58413.0,47.225,47.2335,47.174,47.191,58413.0
2020-02-11 14:00:00,55.54,55.55,55.46,55.5,85675.0,47.191,47.1995,47.123,47.157,85675.0
2020-02-11 14:30:00,55.51,55.54,55.48,55.49,39849.0,47.1655,47.191,47.14,47.1485,39849.0
2020-02-11 15:00:00,55.49,55.51,55.41,55.44,69294.0,47.1485,47.1655,47.0805,47.106,69294.0
2020-02-11 15:30:00,55.46,55.51,55.44,55.5,129671.0,47.123,47.1655,47.106,47.157,129671.0
2020-02-12 09:30:00,55.79,55.83,55.72,55.76,146580.0,47.4034,47.4374,47.3439,47.3779,146580.0
2020-02-12 10:00:00,55.77,55.78,55.7,55.73,125620.0,47.3864,47.3949,47.3269,47.3524,125620.0
2020-02-12 10:30:00,55.73,55.78,55.73,55.76,111142.0,47.3524,47.3949,47.3524,47.3779,111142.0
2020-02-12 11:00:00,55.76,55.83,55.75,55.81,117605.0,47.3779,47.4374,47.3694,47.4204,117605.0
2020-02-12 11:30:00,55.8,55.83,55.77,55.82,141680.0,47.4119,47.4374,47.3864,47.4289,141680.0
2020-02-12 12:00:00,55.83,55.83,55.78,55.82,72348.0,47.4374,47.4374,47.3949,47.4289,72348.0
2020-02-12 12:30:00,55.81,55.83,55.8,55.81,47559.0,47.4204,47.4374,47.4119,47.4204,47559.0
2020-02-12 13:00:00,55.81,55.82,55.78,55.8,88104.0,47.4204,47.4289,47.3949,47.4119,88104.0
2020-02-12 13:30:00,55.8,55.85,55.79,55.85,80965.0,47.4119,47.4544,47.4034,47.4544,80965.0
2020-02-12 14:00:00,55.85,55.86,55.83,55.83,63718.0,47.4544,47.4629,47.4374,47.4374,63718.0
2020-02-12 14:30:00,55.83,55.86,55.81,55.82,64675.0,47.4374,47.4629,47.4204,47.4289,64675.0
2020-02-12 15:00:00,55.82,55.85,55.79,55.85,128308.0,47.4289,47.4544,47.4034,47.4544,128308.0
2020-02-12 15:30:00,55.85,55.88,55.83,55.85,250811.0,47.4544,47.4799,47.4374,47.4544,250811.0
2020-02-13 09:30:00,55.38,55.46,55.31,55.38,122098.0,47.055,47.123,46.9955,47.055,122098.0
2020-02-13 10:00:00,55.36,55.38,55.27,55.35,142736.0,47.038,47.055,46.9616,47.0295,142736.0
2020-02-13 10:30:00,55.36,55.44,55.31,55.44,182299.0,47.038,47.106,46.9955,47.106,182299.0
2020-02-13 11:00:00,55.44,55.49,55.4,55.48,127122.0,47.106,47.1485,47.072,47.14,127122.0
2020-02-13 11:30:00,55.49,55.58,55.48,55.5,194538.0,47.1485,47.225,47.14,47.157,194538.0
2020-02-13 12:00:00,55.51,55.55,55.5,55.52,53058.0,47.1655,47.1995,47.157,47.174,53058.0
2020-02-13 12:30:00,55.52,55.53,55.46,55.46,57760.0,47.174,47.1825,47.123,47.123,57760.0
2020-02-13 13:00:00,55.47,55.47,55.42,55.47,93539.0,47.1315,47.1315,47.089,47.1315,93539.0
2020-02-13 13:30:00,55.46,55.53,55.45,55.52,62273.0,47.123,47.1825,47.1145,47.174,62273.0
2020-02-13 14:00:00,55.52,55.54,55.47,55.48,82510.0,47.174,47.191,47.1315,47.14,82510.0
2020-02-13 14:30:00,55.48,55.53,55.47,55.52,67890.0,47.14,47.1825,47.1315,47.174,67890.0
2020-02-13 15:00:00,55.52,55.53,55.45,55.46,165028.0,47.174,47.1825,47.1145,47.123,165028.0
2020-02-13 15:30:00,55.46,55.47,55.37,55.4,193557.0,47.123,47.1315,47.0465,47.072,193557.0
2020-02-14 09:30:00,55.47,55.53,55.37,55.39,166705.0,47.1315,47.1825,47.0465,47.0635,166705.0
2020-02-14 10:00:00,55.41,55.43,55.35,55.4,140395.0,47.0805,47.0975,47.0295,47.072,140395.0
2020-02-14 10:30:00,55.39,55.45,55.38,55.42,115825.0,47.0635,47.1145,47.055,47.089,115825.0
2020-02-14 11:00:00,55.43,55.43,55.37,55.4,139975.0,47.0975,47.0975,47.0465,47.072,139975.0
2020-02-14 11:30:00,55.39,55.41,55.35,55.37,98151.0,47.0635,47.0805,47.0295,47.0465,98151.0
2020-02-14 12:00:00,55.37,55.38,55.31,55.34,89275.0,47.0465,47.055,46.9955,47.021,89275.0
2020-02-14 12:30:00,55.34,55.35,55.31,55.33,66914.0,47.021,47.0295,46.9955,47.0125,66914.0
2020-02-14 13:00:00,55.33,55.36,55.28,55.29,93457.0,47.0125,47.038,46.9701,46.9786,93457.0
2020-02-14 13:30:00,55.28,55.32,55.26,55.27,47697.0,46.9701,47.004,46.9531,46.9616,47697.0
2020-02-14 14:00:00,55.26,55.31,55.24,55.3,141776.0,46.9531,46.9955,46.9361,46.9871,141776.0
2020-02-14 14:30:00,55.3,55.33,55.27,55.29,107665.0,46.9871,47.0125,46.9616,46.9786,107665.0
2020-02-14 15:00:00,55.29,55.31,55.26,55.3,88188.0,46.9786,46.9955,46.9531,46.9871,88188.0
2020-02-14 15:30:00,55.3,55.38,55.3,55.37,195228.0,46.9871,47.055,46.9871,47.0465,195228.0
2020-02-18 09:30:00,55.06,55.14,55.01,55.14,219951.0,46.7831,46.8511,46.7406,46.8511,219951.0
2020-02-18 10:00:00,55.14,55.16,55.04,55.04,96537.0,46.8511,46.8681,46.7661,46.7661,96537.0
2020-02-18 10:30:00,55.05,55.13,55.05,55.09,93389.0,46.7746,46.8426,46.7746,46.8086,93389.0
2020-02-18 11:00:00,55.1,55.1,54.97,54.98,129249.0,46.8171,46.8171,46.7067,46.7152,129249.0
2020-02-18 11:30:00,54.98,55.03,54.95,54.96,71055.0,46.7152,46.7576,46.6897,46.6982,71055.0
2020-02-18 12:00:00,54.96,55.02,54.94,55.01,92750.0,46.6982,46.7491,46.6812,46.7406,92750.0
2020-02-18 12:30:00,55.02,55.04,55.01,55.02,74035.0,46.7491,46.7661,46.7406,46.7491,74035.0
2020-02-18 13:00:00,55.02,55.05,55.01,55.03,101249.0,46.7491,46.7746,46.7406,46.7576,101249.0
2020-02-18 13:30:00,55.04,55.05,54.98,55.0,77687.0,46.7661,46.7746,46.7152,46.7321,77687.0
2020-02-18 14:00:00,55.0,55.09,54.98,55.08,65293.0,46.7321,46.8086,46.7152,46.8001,65293.0
2020-02-18 14:30:00,55.07,55.08,55.05,55.05,103016.0,46.7916,46.8001,46.7746,46.7746,103016.0
2020-02-18 15:00:00,55.06,55.09,55.03,55.05,137256.0,46.7831,46.8086,46.7576,46.7746,137256.0
2020-02-18 15:30:00,55.04,55.06,55.01,55.05,157108.0,46.7661,46.7831,46.7406,46.7746,157108.0
2020-02-19 09:30:00,55.29,55.33,55.23,55.29,162354.0,46.9786,47.0125,46.9276,46.9786,162354.0
2020-02-19 10:00:00,55.3,55.31,55.25,55.29,159124.0,46.9871,46.9955,46.9446,46.9786,159124.0
2020-02-19 10:30:00,55.29,55.31,55.25,55.3,103816.0,46.9786,46.9955,46.9446,46.9871,103816.0
2020-02-19 11:00:00,55.31,55.35,55.3,55.34,147288.0,46.9955,47.0295,46.9871,47.021,147288.0
2020-02-19 11:30:00,55.34,55.34,55.28,55.3,140067.0,47.021,47.021,46.9701,46.9871,140067.0
2020-02-19 12:00:00,55.3,55.32,55.27,55.3,66153.0,46.9871,47.004,46.9616,46.9871,66153.0
2020-02-19 12:30:00,55.3,55.32,55.29,55.3,48475.0,46.9871,47.004,46.9786,46.9871,48475.0
2020-02-19 13:00:00,55.3,55.31,55.27,55.29,75063.0,46.9871,46.9955,46.9616,46.9786,75063.0
2020-02-19 13:30:00,55.3,55.3,55.27,55.28,91864.0,46.9871,46.9871,46.9616,46.9701,91864.0
2020-02-19 14:00:00,55.27,55.31,55.26,55.3,96585.0,46.9616,46.9955,46.9531,46.9871,96585.0
2020-02-19 14:30:00,55.3,55.34,55.29,55.3,162585.0,46.9871,47.021,46.9786,46.9871,162585.0
2020-02-19 15:00:00,55.31,55.31,55.29,55.3,91320.0,46.9955,46.9955,46.9786,46.9871,91320.0
2020-02-19 15:30:00,55.3,55.31,55.27,55.29,288966.0,46.9871,46.9955,46.9616,46.9786,288966.0
2020-02-20 09:30:00,55.07,55.1,55.0,55.09,232672.0,46.7916,46.8171,46.7321,46.8086,232672.0
2020-02-20 10:00:00,55.09,55.14,55.05,55.09,169191.0,46.8086,46.8511,46.7746,46.8086,169191.0
2020-02-20 10:30:00,55.08,55.1,55.03,55.03,155024.0,46.8001,46.8171,46.7576,46.7576,155024.0
2020-02-20 11:00:00,55.04,55.05,54.77,54.77,177722.0,46.7661,46.7746,46.5367,46.5367,177722.0
2020-02-20 11:30:00,54.77,54.77,54.59,54.72,301027.0,46.5367,46.5367,46.3838,46.4942,301027.0
2020-02-20 12:00:00,54.7,54.72,54.61,54.66,79683.0,46.4772,46.4942,46.4008,46.4433,79683.0
2020-02-20 12:30:00,54.67,54.73,54.63,54.72,79269.0,46.4518,46.5027,46.4178,46.4942,79269.0
2020-02-20 13:00:00,54.71,54.79,54.69,54.76,39948.0,46.4857,46.5537,46.4687,46.5282,39948.0
2020-02-20 13:30:00,54.77,54.78,54.72,54.74,123657.0,46.5367,46.5452,46.4942,46.5112,123657.0
2020-02-20 14:00:00,54.75,54.82,54.74,54.79,49777.0,46.5197,46.5792,46.5112,46.5537,49777.0
2020-02-20 14:30:00,54.8,54.86,54.79,54.8,78455.0,46.5622,46.6132,46.5537,46.5622,78455.0
2020-02-20 15:00:00,54.8,54.82,54.74,54.81,111876.0,46.5622,46.5792,46.5112,46.5707,111876.0
2020-02-20 15:30:00,54.82,54.87,54.79,54.85,179631.0,46.5792,46.6217,46.5537,46.6047,179631.0
2020-02-21 09:30:00,54.66,54.69,54.47,54.55,287485.0,46.4433,46.4687,46.2818,46.3498,287485.0
2020-02-21 10:00:00,54.55,54.65,54.5,54.59,109347.0,46.3498,46.4348,46.3073,46.3838,109347.0
2020-02-21 10:30:00,54.58,54.59,54.48,54.55,107044.0,46.3753,46.3838,46.2903,46.3498,107044.0
2020-02-21 11:00:00,54.57,54.68,54.54,54.67,103178.0,46.3668,46.4603,46.3413,46.4518,103178.0
2020-02-21 11:30:00,54.7,54.72,54.65,54.68,68325.0,46.4772,46.4942,46.4348,46.4603,68325.0
2020-02-21 12:00:00,54.69,54.74,54.66,54.67,75954.0,46.4687,46.5112,46.4433,46.4518,75954.0
2020-02-21 12:30:00,54.68,54.69,54.61,54.65,83122.0,46.4603,46.4687,46.4008,46.4348,83122.0
2020-02-21 13:00:00,54.64,54.68,54.58,54.59,100059.0,46.4263,46.4603,46.3753,46.3838,100059.0
2020-02-21 13:30:00,54.59,54.6,54.51,54.55,80456.0,46.3838,46.3923,46.3158,46.3498,80456.0
2020-02-21 14:00:00,54.54,54.58,54.52,54.57,98100.0,46.3413,46.3753,46.3243,46.3668,98100.0
2020-02-21 14:30:00,54.56,54.58,54.53,54.56,108456.0,46.3583,46.3753,46.3328,46.3583,108456.0
2020-02-21 15:00:00,54.56,54.56,54.5,54.52,150304.0,46.3583,46.3583,46.3073,46.3243,150304.0
2020-02-21 15:30:00,54.52,54.6,54.48,54.59,229808.0,46.3243,46.3923,46.2903,46.3838,229808.0
2020-02-24 09:30:00,52.5,52.81,52.39,52.8,781110.0,44.608,44.8714,44.5145,44.8629,781110.0
2020-02-24 10:00:00,52.8,52.89,52.71,52.72,375382.0,44.8629,44.9393,44.7864,44.7949,375382.0
2020-02-24 10:30:00,52.72,52.81,52.65,52.8,261456.0,44.7949,44.8714,44.7354,44.8629,261456.0
2020-02-24 11:00:00,52.79,52.84,52.69,52.79,145689.0,44.8544,44.8968,44.7694,44.8544,145689.0
2020-02-24 11:30:00,52.8,52.86,52.68,52.73,207769.0,44.8629,44.9138,44.7609,44.8034,207769.0
2020-02-24 12:00:00,52.72,52.73,52.61,52.64,173281.0,44.7949,44.8034,44.7014,44.7269,173281.0
2020-02-24 12:30:00,52.62,52.73,52.57,52.66,195629.0,44.7099,44.8034,44.6674,44.7439,195629.0
2020-02-24 13:00:00,52.62,52.63,52.54,52.63,219139.0,44.7099,44.7184,44.6419,44.7184,219139.0
2020-02-24 13:30:00,52.62,52.7,52.61,52.68,93775.0,44.7099,44.7779,44.7014,44.7609,93775.0
2020-02-24 14:00:00,52.69,52.72,52.57,52.71,109581.0,44.7694,44.7949,44.6674,44.7864,109581.0
2020-02-24 14:30:00,52.71,52.85,52.69,52.8,143414.0,44.7864,44.9053,44.7694,44.8629,143414.0
2020-02-24 15:00:00,52.81,52.86,52.71,52.72,226065.0,44.8714,44.9138,44.7864,44.7949,226065.0
2020-02-24 15:30:00,52.72,52.75,52.54,52.56,394103.0,44.7949,44.8204,44.6419,44.6589,394103.0
2020-02-25 09:30:00,52.85,52.93,52.64,52.75,437406.0,44.9053,44.9733,44.7269,44.8204,437406.0
2020-02-25 10:00:00,52.73,52.79,52.44,52.46,200137.0,44.8034,44.8544,44.557,44.574,200137.0
2020-02-25 10:30:00,52.46,52.57,52.33,52.42,390500.0,44.574,44.6674,44.4635,44.54,390500.0
2020-02-25 11:00:00,52.43,52.47,52.28,52.36,227827.0,44.5485,44.5825,44.421,44.489,227827.0
2020-02-25 11:30:00,52.36,52.41,52.27,52.36,202186.0,44.489,44.5315,44.4125,44.489,202186.0
2020-02-25 12:00:00,52.37,52.42,52.27,52.3,217428.0,44.4975,44.54,44.4125,44.438,217428.0
2020-02-25 12:30:00,52.3,52.37,52.21,52.21,147266.0,44.438,44.4975,44.3616,44.3616,147266.0
2020-02-25 13:00:00,52.21,52.28,52.15,52.17,199585.0,44.3616,44.421,44.3106,44.3276,199585.0
2020-02-25 13:30:00,52.16,52.17,52.02,52.02,612823.0,44.3191,44.3276,44.2001,44.2001,612823.0
2020-02-25 14:00:00,52.03,52.04,51.79,51.8,324270.0,44.2086,44.2171,44.0047,44.0132,324270.0
2020-02-25 14:30:00,51.8,51.98,51.73,51.93,342636.0,44.0132,44.1661,43.9537,44.1236,342636.0
2020-02-25 15:00:00,51.96,52.08,51.82,51.88,273369.0,44.1491,44.2511,44.0302,44.0812,273369.0
2020-02-25 15:30:00,51.86,51.93,51.71,51.79,575413.0,44.0642,44.1236,43.9367,44.0047,575413.0
2020-02-26 09:30:00,52.17,52.55,52.15,52.32,423324.0,44.3276,44.6504,44.3106,44.455,423324.0
2020-02-26 10:00:00,52.3,52.45,52.19,52.36,205547.0,44.438,44.5655,44.3446,44.489,205547.0
2020-02-26 10:30:00,52.36,52.54,52.35,52.4,509231.0,44.489,44.6419,44.4805,44.523,509231.0
2020-02-26 11:00:00,52.39,52.53,52.29,52.51,314528.0,44.5145,44.6334,44.4295,44.6165,314528.0
2020-02-26 11:30:00,52.5,52.54,52.26,52.26,133779.0,44.608,44.6419,44.404,44.404,133779.0
2020-02-26 12:00:00,52.29,52.3,52.0,52.13,206184.0,44.4295,44.438,44.1831,44.2936,206184.0
2020-02-26 12:30:00,52.14,52.26,52.13,52.18,250356.0,44.3021,44.404,44.2936,44.3361,250356.0
2020-02-26 13:00:00,52.2,52.21,52.07,52.16,174707.0,44.3531,44.3616,44.2426,44.3191,174707.0
2020-02-26 13:30:00,52.15,52.17,51.83,51.86,256698.0,44.3106,44.3276,44.0387,44.0642,256698.0
2020-02-26 14:00:00,51.87,52.07,51.83,51.97,156179.0,44.0727,44.2426,44.0387,44.1576,156179.0
2020-02-26 14:30:00,51.97,52.06,51.88,51.89,109430.0,44.1576,44.2341,44.0812,44.0897,109430.0
2020-02-26 15:00:00,51.89,52.1,51.89,51.94,131646.0,44.0897,44.2681,44.0897,44.1321,131646.0
2020-02-26 15:30:00,51.94,52.0,51.86,51.86,290232.0,44.1321,44.1831,44.0642,44.0642,290232.0
2020-02-27 09:30:00,51.09,51.23,50.92,51.01,881285.0,43.4099,43.5289,43.2655,43.3419,881285.0
2020-02-27 10:00:00,51.04,51.09,50.71,50.75,511806.0,43.3674,43.4099,43.087,43.121,511806.0
2020-02-27 10:30:00,50.76,51.09,50.58,51.09,300739.0,43.1295,43.4099,42.9766,43.4099,300739.0
2020-02-27 11:00:00,51.06,51.29,51.02,51.04,542348.0,43.3844,43.5799,43.3504,43.3674,542348.0
2020-02-27 11:30:00,51.02,51.23,50.9,51.21,371097.0,43.3504,43.5289,43.2485,43.5119,371097.0
2020-02-27 12:00:00,51.2,51.4,51.16,51.37,270947.0,43.5034,43.6733,43.4694,43.6478,270947.0
2020-02-27 12:30:00,51.36,51.56,51.36,51.41,200016.0,43.6393,43.8093,43.6393,43.6818,200016.0
2020-02-27 13:00:00,51.4,51.52,51.31,51.31,172803.0,43.6733,43.7753,43.5968,43.5968,172803.0
2020-02-27 13:30:00,51.32,51.35,51.0,51.04,448535.0,43.6053,43.6308,43.3334,43.3674,448535.0
2020-02-27 14:00:00,51.04,51.16,50.95,51.13,549736.0,43.3674,43.4694,43.291,43.4439,549736.0
2020-02-27 14:30:00,51.11,51.13,50.96,50.98,233515.0,43.4269,43.4439,43.2995,43.3165,233515.0
2020-02-27 15:00:00,50.98,51.09,50.86,50.86,210068.0,43.3165,43.4099,43.2145,43.2145,210068.0
2020-02-27 15:30:00,50.86,50.87,50.4,50.4,622323.0,43.2145,43.223,42.8236,42.8236,622323.0
2020-02-28 09:30:00,49.17,49.51,48.83,48.94,1050622.0,41.7785,42.0674,41.4897,41.5831,1050622.0
2020-02-28 10:00:00,48.91,49.06,48.72,48.72,562857.0,41.5576,41.6851,41.3962,41.3962,562857.0
2020-02-28 10:30:00,48.73,49.19,48.72,49.13,312648.0,41.4047,41.7955,41.3962,41.7446,312648.0
2020-02-28 11:00:00,49.11,49.28,48.89,49.28,361016.0,41.7276,41.872,41.5406,41.872,361016.0
2020-02-28 11:30:00,49.28,49.89,49.26,49.45,422161.0,41.872,42.3903,41.855,42.0164,422161.0
2020-02-28 12:00:00,49.44,49.56,49.24,49.56,432173.0,42.008,42.1099,41.838,42.1099,432173.0
2020-02-28 12:30:00,49.57,49.66,49.38,49.62,190063.0,42.1184,42.1949,41.957,42.1609,190063.0
2020-02-28 13:00:00,49.63,49.71,49.41,49.46,167678.0,42.1694,42.2374,41.9825,42.0249,167678.0
2020-02-28 13:30:00,49.44,49.44,49.09,49.19,241421.0,42.008,42.008,41.7106,41.7955,241421.0
2020-02-28 14:00:00,49.18,49.38,49.04,49.32,160772.0,41.787,41.957,41.6681,41.906,160772.0
2020-02-28 14:30:00,49.31,49.81,49.31,49.59,425349.0,41.8975,42.3223,41.8975,42.1354,425349.0
2020-02-28 15:00:00,49.58,49.74,49.37,49.45,389583.0,42.1269,42.2629,41.9485,42.0164,389583.0
2020-02-28 15:30:00,49.47,50.02,49.35,50.02,528475.0,42.0334,42.5008,41.9315,42.5008,528475.0
2020-03-02 09:30:00,50.08,50.09,49.73,49.84,635727.0,42.5517,42.5602,42.2544,42.3478,635727.0
2020-03-02 10:00:00,49.89,49.91,49.62,49.76,517608.0,42.3903,42.4073,42.1609,42.2798,517608.0
2020-03-02 10:30:00,49.77,50.1,49.64,49.97,349180.0,42.2883,42.5687,42.1779,42.4583,349180.0
2020-03-02 11:00:00,49.97,50.31,49.92,50.22,362428.0,42.4583,42.7472,42.4158,42.6707,362428.0
2020-03-02 11:30:00,50.23,50.47,50.17,50.46,347026.0,42.6792,42.8831,42.6282,42.8746,347026.0
2020-03-02 12:00:00,50.45,50.51,50.23,50.33,237531.0,42.8661,42.9171,42.6792,42.7642,237531.0
2020-03-02 12:30:00,50.32,50.51,50.32,50.5,159173.0,42.7557,42.9171,42.7557,42.9086,159173.0
2020-03-02 13:00:00,50.48,50.52,50.23,50.29,672576.0,42.8916,42.9256,42.6792,42.7302,672576.0
2020-03-02 13:30:00,50.29,50.43,50.23,50.43,210918.0,42.7302,42.8491,42.6792,42.8491,210918.0
2020-03-02 14:00:00,50.43,50.47,50.3,50.31,357786.0,42.8491,42.8831,42.7387,42.7472,357786.0
2020-03-02 14:30:00,50.32,50.35,49.99,50.07,328940.0,42.7557,42.7812,42.4753,42.5432,328940.0
2020-03-02 15:00:00,50.05,50.39,50.04,50.37,249519.0,42.5263,42.8151,42.5178,42.7982,249519.0
2020-03-02 15:30:00,50.38,50.82,50.35,50.78,768233.0,42.8066,43.1805,42.7812,43.1465,768233.0
2020-03-03 09:30:00,51.13,51.17,50.66,50.74,329444.0,43.4439,43.4779,43.0446,43.1125,329444.0
2020-03-03 10:00:00,50.75,51.7,50.74,51.26,540285.0,43.121,43.9282,43.1125,43.5544,540285.0
2020-03-03 10:30:00,51.24,51.52,51.18,51.47,515521.0,43.5374,43.7753,43.4864,43.7328,515521.0
2020-03-03 11:00:00,51.46,51.52,50.64,50.67,618030.0,43.7243,43.7753,43.0276,43.0531,618030.0
2020-03-03 11:30:00,50.68,51.13,50.64,51.12,474618.0,43.0615,43.4439,43.0276,43.4354,474618.0
2020-03-03 12:00:00,51.11,51.21,50.92,50.96,199639.0,43.4269,43.5119,43.2655,43.2995,199639.0
2020-03-03 12:30:00,50.99,51.05,50.84,50.94,144091.0,43.3249,43.3759,43.1975,43.2825,144091.0
2020-03-03 13:00:00,50.88,50.88,50.52,50.62,256028.0,43.2315,43.2315,42.9256,43.0106,256028.0
2020-03-03 13:30:00,50.6,50.69,50.33,50.34,300581.0,42.9936,43.07,42.7642,42.7727,300581.0
2020-03-03 14:00:00,50.34,50.42,50.05,50.3,400439.0,42.7727,42.8406,42.5263,42.7387,400439.0
2020-03-03 14:30:00,50.3,50.47,50.15,50.42,511424.0,42.7387,42.8831,42.6112,42.8406,511424.0
2020-03-03 15:00:00,50.44,50.71,50.36,50.69,366845.0,42.8576,43.087,42.7897,43.07,366845.0
2020-03-03 15:30:00,50.69,50.69,50.26,50.41,567492.0,43.07,43.07,42.7047,42.8321,567492.0
2020-03-04 09:30:00,51.25,51.31,50.87,50.97,294243.0,43.5459,43.5968,43.223,43.308,294243.0
2020-03-04 10:00:00,50.96,51.24,50.87,51.16,385765.0,43.2995,43.5374,43.223,43.4694,385765.0
2020-03-04 10:30:00,51.15,51.16,50.96,51.05,232319.0,43.4609,43.4694,43.2995,43.3759,232319.0
2020-03-04 11:00:00,51.04,51.12,50.97,51.12,218480.0,43.3674,43.4354,43.308,43.4354,218480.0
2020-03-04 11:30:00,51.13,51.16,50.99,51.07,225093.0,43.4439,43.4694,43.3249,43.3929,225093.0
2020-03-04 12:00:00,51.09,51.22,51.09,51.22,209208.0,43.4099,43.5204,43.4099,43.5204,209208.0
2020-03-04 12:30:00,51.23,51.34,51.16,51.33,296859.0,43.5289,43.6223,43.4694,43.6138,296859.0
2020-03-04 13:00:00,51.35,51.5,51.34,51.45,113035.0,43.6308,43.7583,43.6223,43.7158,113035.0
2020-03-04 13:30:00,51.45,51.5,51.39,51.44,224204.0,43.7158,43.7583,43.6648,43.7073,224204.0
2020-03-04 14:00:00,51.44,51.48,51.36,51.46,161097.0,43.7073,43.7413,43.6393,43.7243,161097.0
2020-03-04 14:30:00,51.48,51.5,51.39,51.44,209785.0,43.7413,43.7583,43.6648,43.7073,209785.0
2020-03-04 15:00:00,51.43,51.61,51.41,51.6,330176.0,43.6988,43.8517,43.6818,43.8433,330176.0
2020-03-04 15:30:00,51.6,51.71,51.54,51.65,343452.0,43.8433,43.9367,43.7923,43.8857,343452.0
2020-03-05 09:30:00,50.64,50.85,50.6,50.69,335463.0,43.0276,43.206,42.9936,43.07,335463.0
2020-03-05 10:00:00,50.71,50.88,50.66,50.8,225854.0,43.087,43.2315,43.0446,43.1635,225854.0
2020-03-05 10:30:00,50.77,50.85,50.68,50.79,201301.0,43.138,43.206,43.0615,43.155,201301.0
2020-03-05 11:00:00,50.78,51.0,50.77,50.91,247815.0,43.1465,43.3334,43.138,43.257,247815.0
2020-03-05 11:30:00,50.94,50.98,50.73,50.76,172577.0,43.2825,43.3165,43.104,43.1295,172577.0
2020-03-05 12:00:00,50.76,50.79,50.54,50.6,156810.0,43.1295,43.155,42.9426,42.9936,156810.0
2020-03-05 12:30:00,50.6,50.65,50.37,50.41,247953.0,42.9936,43.0361,42.7982,42.8321,247953.0
2020-03-05 13:00:00,50.4,50.47,50.32,50.47,806878.0,42.8236,42.8831,42.7557,42.8831,806878.0
2020-03-05 13:30:00,50.47,50.56,50.42,50.52,143569.0,42.8831,42.9596,42.8406,42.9256,143569.0
2020-03-05 14:00:00,50.52,50.52,50.31,50.35,214482.0,42.9256,42.9256,42.7472,42.7812,214482.0
2020-03-05 14:30:00,50.35,50.45,50.29,50.34,245334.0,42.7812,42.8661,42.7302,42.7727,245334.0
2020-03-05 15:00:00,50.34,50.35,50.17,50.26,278440.0,42.7727,42.7812,42.6282,42.7047,278440.0
2020-03-05 15:30:00,50.25,50.48,50.23,50.39,609380.0,42.6962,42.8916,42.6792,42.8151,609380.0
2020-03-06 09:30:00,49.52,49.59,49.32,49.49,268317.0,42.0759,42.1354,41.906,42.0504,268317.0
2020-03-06 10:00:00,49.5,49.68,49.42,49.67,230947.0,42.0589,42.2119,41.991,42.2034,230947.0
2020-03-06 10:30:00,49.67,49.83,49.56,49.73,465650.0,42.2034,42.3393,42.1099,42.2544,465650.0
2020-03-06 11:00:00,49.76,49.77,49.51,49.55,186251.0,42.2798,42.2883,42.0674,42.1014,186251.0
2020-03-06 11:30:00,49.55,49.66,49.43,49.52,202392.0,42.1014,42.1949,41.9995,42.0759,202392.0
2020-03-06 12:00:00,49.53,49.53,49.35,49.36,157305.0,42.0844,42.0844,41.9315,41.94,157305.0
2020-03-06 12:30:00,49.36,49.59,49.36,49.47,153198.0,41.94,42.1354,41.94,42.0334,153198.0
2020-03-06 13:00:00,49.44,49.62,49.44,49.54,117096.0,42.008,42.1609,42.008,42.0929,117096.0
2020-03-06 13:30:00,49.53,49.61,49.4,49.42,292461.0,42.0844,42.1524,41.974,41.991,292461.0
2020-03-06 14:00:00,49.4,49.45,49.34,49.4,260313.0,41.974,42.0164,41.923,41.974,260313.0
2020-03-06 14:30:00,49.4,49.4,49.19,49.23,194589.0,41.974,41.974,41.7955,41.8295,194589.0
2020-03-06 15:00:00,49.23,49.39,49.13,49.29,188381.0,41.8295,41.9655,41.7446,41.8805,188381.0
2020-03-06 15:30:00,49.28,49.66,49.25,49.6,423816.0,41.872,42.1949,41.8465,42.1439,423816.0
2020-03-09 09:30:00,46.27,46.52,46.0,46.31,519962.0,39.3145,39.5269,39.0851,39.3485,519962.0
2020-03-09 10:00:00,46.27,46.93,46.26,46.79,858831.0,39.3145,39.8753,39.306,39.7563,858831.0
2020-03-09 10:30:00,46.79,46.83,46.42,46.48,508283.0,39.7563,39.7903,39.4419,39.4929,508283.0
2020-03-09 11:00:00,46.46,46.73,46.4,46.59,614744.0,39.4759,39.7053,39.4249,39.5864,614744.0
2020-03-09 11:30:00,46.58,46.96,46.47,46.79,636426.0,39.5779,39.9008,39.4844,39.7563,636426.0
2020-03-09 12:00:00,46.79,46.96,46.55,46.55,379049.0,39.7563,39.9008,39.5524,39.5524,379049.0
2020-03-09 12:30:00,46.56,46.63,46.19,46.34,556263.0,39.5609,39.6204,39.2465,39.374,556263.0
2020-03-09 13:00:00,46.31,46.44,46.14,46.16,470154.0,39.3485,39.4589,39.204,39.221,470154.0
2020-03-09 13:30:00,46.16,46.17,45.79,45.8,606074.0,39.221,39.2295,38.9066,38.9151,606074.0
2020-03-09 14:00:00,45.8,45.97,45.58,45.71,595552.0,38.9151,39.0596,38.7282,38.8387,595552.0
2020-03-09 14:30:00,45.7,46.07,45.62,45.99,937096.0,38.8302,39.1445,38.7622,39.0766,937096.0
2020-03-09 15:00:00,45.99,46.27,45.92,46.16,613707.0,39.0766,39.3145,39.0171,39.221,613707.0
2020-03-09 15:30:00,46.15,46.21,45.7,45.7,614284.0,39.2125,39.2635,38.8302,38.8302,614284.0
2020-03-10 09:30:00,47.58,47.64,47.13,47.19,1409613.0,40.4276,40.4785,40.0452,40.0962,1409613.0
2020-03-10 10:00:00,47.2,47.41,47.12,47.14,383833.0,40.1047,40.2831,40.0367,40.0537,383833.0
2020-03-10 10:30:00,47.15,47.15,46.62,46.68,478327.0,40.0622,40.0622,39.6119,39.6628,478327.0
2020-03-10 11:00:00,46.67,46.8,46.29,46.3,294217.0,39.6544,39.7648,39.3315,39.34,294217.0
2020-03-10 11:30:00,46.28,46.54,46.13,46.27,294248.0,39.323,39.5439,39.1955,39.3145,294248.0
2020-03-10 12:00:00,46.29,46.66,46.28,46.29,413700.0,39.3315,39.6459,39.323,39.3315,413700.0
2020-03-10 12:30:00,46.27,46.52,46.12,46.41,318653.0,39.3145,39.5269,39.187,39.4334,318653.0
2020-03-10 13:00:00,46.4,46.69,46.25,46.51,357075.0,39.4249,39.6713,39.2975,39.5184,357075.0
2020-03-10 13:30:00,46.57,46.58,46.23,46.28,328715.0,39.5694,39.5779,39.2805,39.323,328715.0
2020-03-10 14:00:00,46.27,46.61,46.19,46.58,369460.0,39.3145,39.6034,39.2465,39.5779,369460.0
2020-03-10 14:30:00,46.59,47.15,46.56,46.96,435596.0,39.5864,40.0622,39.5609,39.9008,435596.0
2020-03-10 15:00:00,46.98,47.47,46.94,47.23,731953.0,39.9178,40.3341,39.8838,40.1302,731953.0
2020-03-10 15:30:00,47.23,47.55,47.1,47.5,1122821.0,40.1302,40.4021,40.0197,40.3596,1122821.0
2020-03-11 09:30:00,46.28,46.31,46.05,46.17,671402.0,39.323,39.3485,39.1276,39.2295,671402.0
2020-03-11 10:00:00,46.14,46.27,46.07,46.07,505295.0,39.204,39.3145,39.1445,39.1445,505295.0
2020-03-11 10:30:00,46.07,46.14,45.76,45.89,502495.0,39.1445,39.204,38.8811,38.9916,502495.0
2020-03-11 11:00:00,45.89,46.01,45.62,45.65,616853.0,38.9916,39.0936,38.7622,38.7877,616853.0
2020-03-11 11:30:00,45.65,45.78,45.61,45.7,269390.0,38.7877,38.8981,38.7537,38.8302,269390.0
2020-03-11 12:00:00,45.7,45.93,45.62,45.63,428918.0,38.8302,39.0256,38.7622,38.7707,428918.0
2020-03-11 12:30:00,45.63,45.71,45.45,45.55,377984.0,38.7707,38.8387,38.6177,38.7027,377984.0
2020-03-11 13:00:00,45.54,45.6,45.36,45.57,535892.0,38.6942,38.7452,38.5413,38.7197,535892.0
2020-03-11 13:30:00,45.59,45.62,45.4,45.51,810567.0,38.7367,38.7622,38.5753,38.6687,810567.0
2020-03-11 14:00:00,45.53,45.53,45.15,45.16,505672.0,38.6857,38.6857,38.3628,38.3713,505672.0
2020-03-11 14:30:00,45.17,45.34,45.1,45.12,754767.0,38.3798,38.5243,38.3204,38.3374,754767.0
2020-03-11 15:00:00,45.11,45.16,44.82,44.98,801350.0,38.3289,38.3713,38.0825,38.2184,801350.0
2020-03-11 15:30:00,44.98,45.37,44.96,45.13,883754.0,38.2184,38.5498,38.2014,38.3459,883754.0
2020-03-12 09:30:00,41.71,41.84,40.79,41.37,543839.0,35.44,35.5504,34.6583,35.1511,543839.0
2020-03-12 10:00:00,41.39,41.42,40.88,41.0,703116.0,35.1681,35.1936,34.7347,34.8367,703116.0
2020-03-12 10:30:00,41.0,41.16,40.84,41.06,1173549.0,34.8367,34.9726,34.7007,34.8877,1173549.0
2020-03-12 11:00:00,41.06,41.07,40.51,40.71,825258.0,34.8877,34.8962,34.4204,34.5903,825258.0
2020-03-12 11:30:00,40.71,40.75,40.0,40.12,765246.0,34.5903,34.6243,33.987,34.089,765246.0
2020-03-12 12:00:00,40.1,40.21,39.85,40.08,578603.0,34.072,34.1654,33.8596,34.055,578603.0
2020-03-12 12:30:00,40.12,41.0,39.76,40.86,761017.0,34.089,34.8367,33.7831,34.7177,761017.0
2020-03-12 13:00:00,40.91,41.67,40.66,40.99,599787.0,34.7602,35.406,34.5478,34.8282,599787.0
2020-03-12 13:30:00,40.95,40.98,40.3,40.82,338874.0,34.7942,34.8197,34.2419,34.6838,338874.0
2020-03-12 14:00:00,40.85,40.95,40.26,40.51,425169.0,34.7092,34.7942,34.2079,34.4204,425169.0
2020-03-12 14:30:00,40.48,40.85,40.28,40.56,616284.0,34.3949,34.7092,34.2249,34.4628,616284.0
2020-03-12 15:00:00,40.55,40.78,40.4,40.47,971211.0,34.4543,34.6498,34.3269,34.3864,971211.0
2020-03-12 15:30:00,40.47,40.85,40.18,40.27,1117436.0,34.3864,34.7092,34.14,34.2164,1117436.0
2020-03-13 09:30:00,42.93,43.44,41.92,41.99,621282.0,36.4766,36.9099,35.6184,35.6779,621282.0
2020-03-13 10:00:00,41.99,42.43,41.82,42.09,639874.0,35.6779,36.0517,35.5334,35.7628,639874.0
2020-03-13 10:30:00,42.12,42.2,41.33,41.39,524499.0,35.7883,35.8563,35.1171,35.1681,524499.0
2020-03-13 11:00:00,41.4,41.62,41.04,41.06,362379.0,35.1766,35.3635,34.8707,34.8877,362379.0
2020-03-13 11:30:00,41.04,41.18,40.41,40.91,630889.0,34.8707,34.9896,34.3354,34.7602,630889.0
2020-03-13 12:00:00,40.9,41.01,40.6,40.9,430587.0,34.7517,34.8452,34.4968,34.7517,430587.0
2020-03-13 12:30:00,40.89,41.61,40.88,41.25,465632.0,34.7432,35.355,34.7347,35.0491,465632.0
2020-03-13 13:00:00,41.26,41.67,41.12,41.62,400978.0,35.0576,35.406,34.9387,35.3635,400978.0
2020-03-13 13:30:00,41.61,41.96,41.51,41.93,366788.0,35.355,35.6524,35.27,35.6269,366788.0
2020-03-13 14:00:00,41.91,41.92,41.45,41.51,513498.0,35.6099,35.6184,35.219,35.27,513498.0
2020-03-13 14:30:00,41.5,41.72,41.23,41.65,755611.0,35.2615,35.4485,35.0321,35.389,755611.0
2020-03-13 15:00:00,41.68,42.05,41.67,42.02,722023.0,35.4145,35.7289,35.406,35.7034,722023.0
2020-03-13 15:30:00,42.01,42.98,41.51,42.88,1533988.0,35.6949,36.519,35.27,36.4341,1533988.0
2020-03-16 09:30:00,37.11,38.33,37.11,38.23,565270.0,31.5315,32.5681,31.5315,32.4831,565270.0
2020-03-16 10:00:00,38.23,38.46,38.0,38.36,715891.0,32.4831,32.6785,32.2877,32.5935,715891.0
2020-03-16 10:30:00,38.37,39.18,38.37,38.77,757927.0,32.602,33.2903,32.602,32.9419,757927.0
2020-03-16 11:00:00,38.75,39.64,38.57,39.6,813652.0,32.9249,33.6811,32.772,33.6471,813652.0
2020-03-16 11:30:00,39.72,39.72,39.02,39.35,687513.0,33.7491,33.7491,33.1543,33.4347,687513.0
2020-03-16 12:00:00,39.3,39.6,39.04,39.12,394654.0,33.3922,33.6471,33.1713,33.2393,394654.0
2020-03-16 12:30:00,39.16,39.36,38.81,38.82,368867.0,33.2733,33.4432,32.9759,32.9844,368867.0
2020-03-16 13:00:00,38.83,39.14,38.75,38.87,393197.0,32.9929,33.2563,32.9249,33.0269,393197.0
2020-03-16 13:30:00,38.8,38.84,38.27,38.39,635220.0,32.9674,33.0014,32.5171,32.619,635220.0
2020-03-16 14:00:00,38.41,38.55,38.11,38.3,626608.0,32.636,32.755,32.3811,32.5426,626608.0
2020-03-16 14:30:00,38.33,38.8,38.24,38.56,465960.0,32.5681,32.9674,32.4916,32.7635,465960.0
2020-03-16 15:00:00,38.57,38.72,38.43,38.5,1046197.0,32.772,32.8994,32.653,32.7125,1046197.0
2020-03-16 15:30:00,38.49,38.49,38.03,38.13,1190018.0,32.704,32.704,32.3132,32.3981,1190018.0
2020-03-17 09:30:00,38.85,39.12,38.22,38.27,661940.0,33.0099,33.2393,32.4746,32.5171,661940.0
2020-03-17 10:00:00,38.29,38.94,38.16,38.92,719906.0,32.5341,33.0864,32.4236,33.0694,719906.0
2020-03-17 10:30:00,38.92,39.18,38.66,39.13,762490.0,33.0694,33.2903,32.8485,33.2478,762490.0
2020-03-17 11:00:00,39.13,39.68,39.03,39.51,1574385.0,33.2478,33.7151,33.1628,33.5707,1574385.0
2020-03-17 11:30:00,39.5,39.67,39.25,39.65,492261.0,33.5622,33.7066,33.3498,33.6896,492261.0
2020-03-17 12:00:00,39.61,40.09,39.6,39.7,657536.0,33.6556,34.0635,33.6471,33.7321,657536.0
2020-03-17 12:30:00,39.7,39.75,39.35,39.53,372042.0,33.7321,33.7746,33.4347,33.5877,372042.0
2020-03-17 13:00:00,39.55,39.62,39.17,39.41,504119.0,33.6047,33.6641,33.2818,33.4857,504119.0
2020-03-17 13:30:00,39.41,39.74,39.34,39.64,649569.0,33.4857,33.7661,33.4262,33.6811,649569.0
2020-03-17 14:00:00,39.62,40.06,39.56,40.01,680193.0,33.6641,34.038,33.6132,33.9955,680193.0
2020-03-17 14:30:00,40.02,40.17,39.61,39.81,664590.0,34.004,34.1315,33.6556,33.8256,664590.0
2020-03-17 15:00:00,39.8,39.84,39.38,39.64,1283800.0,33.8171,33.8511,33.4602,33.6811,1283800.0
2020-03-17 15:30:00,39.61,40.02,39.55,39.99,2282276.0,33.6556,34.004,33.6047,33.9785,2282276.0
2020-03-18 09:30:00,37.41,38.21,37.35,38.05,1143680.0,31.7864,32.4661,31.7354,32.3301,1143680.0
2020-03-18 10:00:00,38.02,38.48,38.0,38.21,481561.0,32.3047,32.6955,32.2877,32.4661,481561.0
2020-03-18 10:30:00,38.18,38.27,37.77,37.79,651367.0,32.4406,32.5171,32.0922,32.1092,651367.0
2020-03-18 11:00:00,37.77,37.89,37.5,37.58,704036.0,32.0922,32.1942,31.8628,31.9308,704036.0
2020-03-18 11:30:00,37.58,37.81,37.49,37.7,746765.0,31.9308,32.1262,31.8543,32.0328,746765.0
2020-03-18 12:00:00,37.68,37.71,37.33,37.6,721153.0,32.0158,32.0413,31.7184,31.9478,721153.0
2020-03-18 12:30:00,37.62,37.64,37.12,37.12,367941.0,31.9648,31.9818,31.54,31.54,367941.0
2020-03-18 13:00:00,36.7,37.08,36.67,36.7,469683.0,31.1831,31.506,31.1576,31.1831,469683.0
2020-03-18 13:30:00,36.68,37.01,36.47,36.76,720468.0,31.1661,31.4465,30.9877,31.2341,720468.0
2020-03-18 14:00:00,36.79,36.8,36.41,36.58,672832.0,31.2596,31.2681,30.9367,31.0811,672832.0
2020-03-18 14:30:00,36.55,37.03,36.46,36.98,840103.0,31.0556,31.4635,30.9792,31.421,840103.0
2020-03-18 15:00:00,37.03,37.2,36.73,36.77,951338.0,31.4635,31.6079,31.2086,31.2426,951338.0
2020-03-18 15:30:00,36.76,37.47,36.68,37.41,1565915.0,31.2341,31.8373,31.1661,31.7864,1565915.0
2020-03-19 09:30:00,37.21,37.33,36.8,37.27,1079869.0,31.6164,31.7184,31.2681,31.6674,1079869.0
2020-03-19 10:00:00,37.22,37.74,37.12,37.71,536706.0,31.6249,32.0667,31.54,32.0413,536706.0
2020-03-19 10:30:00,37.66,37.9,37.43,37.51,879290.0,31.9988,32.2027,31.8034,31.8713,879290.0
2020-03-19 11:00:00,37.53,38.02,37.48,38.02,937765.0,31.8883,32.3047,31.8458,32.3047,937765.0
2020-03-19 11:30:00,37.95,38.17,37.84,37.86,875684.0,32.2452,32.4321,32.1517,32.1687,875684.0
2020-03-19 12:00:00,37.85,37.92,37.65,37.9,518944.0,32.1602,32.2197,31.9903,32.2027,518944.0
2020-03-19 12:30:00,37.92,38.08,37.66,37.95,665420.0,32.2197,32.3556,31.9988,32.2452,665420.0
2020-03-19 13:00:00,37.97,38.08,37.85,37.88,494619.0,32.2622,32.3556,32.1602,32.1857,494619.0
2020-03-19 13:30:00,37.89,38.2,37.84,38.08,357127.0,32.1942,32.4576,32.1517,32.3556,357127.0
2020-03-19 14:00:00,38.1,38.26,37.95,38.13,781141.0,32.3726,32.5086,32.2452,32.3981,781141.0
2020-03-19 14:30:00,38.15,38.56,38.11,38.32,805541.0,32.4151,32.7635,32.3811,32.5596,805541.0
2020-03-19 15:00:00,38.31,38.31,37.97,38.16,1199771.0,32.5511,32.5511,32.2622,32.4236,1199771.0
2020-03-19 15:30:00,38.16,38.24,37.76,37.8,1392676.0,32.4236,32.4916,32.0837,32.1177,1392676.0
2020-03-20 09:30:00,38.94,39.32,38.59,38.75,1099701.0,33.0864,33.4092,32.789,32.9249,1099701.0
2020-03-20 10:00:00,38.82,39.23,38.8,39.15,443640.0,32.9844,33.3328,32.9674,33.2648,443640.0
2020-03-20 10:30:00,39.15,39.38,39.08,39.32,602380.0,33.2648,33.4602,33.2053,33.4092,602380.0
2020-03-20 11:00:00,39.33,39.38,38.59,38.85,1741691.0,33.4177,33.4602,32.789,33.0099,1741691.0
2020-03-20 11:30:00,38.76,38.98,38.7,38.79,543934.0,32.9334,33.1203,32.8824,32.9589,543934.0
2020-03-20 12:00:00,38.82,38.9,38.37,38.38,681506.0,32.9844,33.0524,32.602,32.6105,681506.0
2020-03-20 12:30:00,38.42,38.9,38.36,38.7,285503.0,32.6445,33.0524,32.5935,32.8824,285503.0
2020-03-20 13:00:00,38.7,38.89,38.49,38.58,1199822.0,32.8824,33.0439,32.704,32.7805,1199822.0
2020-03-20 13:30:00,38.63,38.67,38.45,38.51,238794.0,32.823,32.8569,32.67,32.721,238794.0
2020-03-20 14:00:00,38.49,38.64,38.11,38.14,460361.0,32.704,32.8315,32.3811,32.4066,460361.0
2020-03-20 14:30:00,38.16,38.28,37.76,37.84,972212.0,32.4236,32.5256,32.0837,32.1517,972212.0
2020-03-20 15:00:00,37.84,38.03,37.68,37.95,627075.0,32.1517,32.3132,32.0158,32.2452,627075.0
2020-03-20 15:30:00,37.95,38.06,37.5,37.59,829815.0,32.2452,32.3386,31.8628,31.9393,829815.0
2020-03-23 09:30:00,38.01,38.03,36.97,37.58,1529573.0,32.3891,32.4062,31.5029,32.0227,1529573.0
2020-03-23 10:00:00,37.63,37.67,37.26,37.42,429929.0,32.0653,32.0994,31.75,31.8864,429929.0
2020-03-23 10:30:00,37.39,37.55,37.05,37.1,485506.0,31.8608,31.9972,31.5711,31.6137,485506.0
2020-03-23 11:00:00,37.1,37.22,36.69,36.69,842766.0,31.6137,31.716,31.2643,31.2643,842766.0
2020-03-23 11:30:00,36.7,36.83,36.5,36.75,711299.0,31.2729,31.3836,31.1024,31.3155,711299.0
2020-03-23 12:00:00,36.74,37.0,36.6,36.73,410399.0,31.3069,31.5285,31.1876,31.2984,410399.0
2020-03-23 12:30:00,36.75,37.34,36.6,37.24,393956.0,31.3155,31.8182,31.1876,31.733,393956.0
2020-03-23 13:00:00,37.24,37.5,37.11,37.19,643656.0,31.733,31.9546,31.6222,31.6904,643656.0
2020-03-23 13:30:00,37.17,37.49,36.98,37.13,420462.0,31.6734,31.946,31.5115,31.6393,420462.0
2020-03-23 14:00:00,37.09,37.23,36.84,37.15,535975.0,31.6052,31.7245,31.3922,31.6563,535975.0
2020-03-23 14:30:00,37.15,37.2,36.87,36.88,498669.0,31.6563,31.6989,31.4177,31.4262,498669.0
2020-03-23 15:00:00,36.9,37.02,36.65,36.72,1024240.0,31.4433,31.5455,31.2303,31.2899,1024240.0
2020-03-23 15:30:00,36.79,37.02,36.64,36.8,919735.0,31.3496,31.5455,31.2217,31.3581,919735.0
2020-03-24 09:30:00,39.31,39.47,39.05,39.14,434666.0,33.4969,33.6332,33.2753,33.352,434666.0
2020-03-24 10:00:00,39.15,39.28,39.04,39.21,710084.0,33.3606,33.4713,33.2668,33.4117,710084.0
2020-03-24 10:30:00,39.21,39.32,39.11,39.16,726308.0,33.4117,33.5054,33.3265,33.3691,726308.0
2020-03-24 11:00:00,39.18,39.52,39.11,39.47,427354.0,33.3861,33.6758,33.3265,33.6332,427354.0
2020-03-24 11:30:00,39.46,39.6,39.36,39.6,375019.0,33.6247,33.744,33.5395,33.744,375019.0
2020-03-24 12:00:00,39.6,39.83,39.54,39.83,378759.0,33.744,33.94,33.6929,33.94,378759.0
2020-03-24 12:30:00,39.82,40.03,39.72,39.72,297980.0,33.9315,34.1104,33.8463,33.8463,297980.0
2020-03-24 13:00:00,39.73,39.83,39.5,39.6,349809.0,33.8548,33.94,33.6588,33.744,349809.0
2020-03-24 13:30:00,39.61,39.72,39.4,39.41,230860.0,33.7525,33.8463,33.5736,33.5821,230860.0
2020-03-24 14:00:00,39.42,39.5,39.23,39.47,337903.0,33.5906,33.6588,33.4287,33.6332,337903.0
2020-03-24 14:30:00,39.48,39.61,39.34,39.6,447069.0,33.6418,33.7525,33.5225,33.744,447069.0
2020-03-24 15:00:00,39.58,39.7,39.51,39.57,341925.0,33.727,33.8292,33.6673,33.7184,341925.0
2020-03-24 15:30:00,39.57,39.88,39.55,39.88,784375.0,33.7184,33.9826,33.7014,33.9826,784375.0
2020-03-25 09:30:00,40.29,40.58,39.99,40.05,1637349.0,34.332,34.5791,34.0763,34.1275,1637349.0
2020-03-25 10:00:00,40.02,40.15,39.86,40.11,970598.0,34.1019,34.2127,33.9656,34.1786,970598.0
2020-03-25 10:30:00,40.12,40.46,40.11,40.4,1300222.0,34.1871,34.4768,34.1786,34.4257,1300222.0
2020-03-25 11:00:00,40.41,40.58,40.35,40.46,1328399.0,34.4342,34.5791,34.3831,34.4768,1328399.0
2020-03-25 11:30:00,40.45,40.56,40.3,40.55,919286.0,34.4683,34.5621,34.3405,34.5535,919286.0
2020-03-25 12:00:00,40.56,41.03,40.53,40.98,781837.0,34.5621,34.9625,34.5365,34.9199,781837.0
2020-03-25 12:30:00,40.98,41.32,40.91,41.23,672626.0,34.9199,35.2097,34.8603,35.133,672626.0
2020-03-25 13:00:00,41.23,41.61,41.19,41.59,499417.0,35.133,35.4568,35.0989,35.4397,499417.0
2020-03-25 13:30:00,41.6,41.86,41.51,41.6,607118.0,35.4483,35.6698,35.3716,35.4483,607118.0
2020-03-25 14:00:00,41.62,41.69,41.33,41.62,531510.0,35.4653,35.5249,35.2182,35.4653,531510.0
2020-03-25 14:30:00,41.6,41.82,41.4,41.77,1259454.0,35.4483,35.6357,35.2778,35.5931,1259454.0
2020-03-25 15:00:00,41.76,41.85,41.65,41.67,712055.0,35.5846,35.6613,35.4909,35.5079,712055.0
2020-03-25 15:30:00,41.67,41.84,41.13,41.18,1565789.0,35.5079,35.6528,35.0478,35.0904,1565789.0
2020-03-26 09:30:00,41.6,42.07,41.47,42.0,711448.0,35.4483,35.8488,35.3375,35.7891,711448.0
2020-03-26 10:00:00,42.02,42.26,41.86,42.06,492790.0,35.8061,36.0107,35.6698,35.8402,492790.0
2020-03-26 10:30:00,42.06,42.27,41.89,42.1,601877.0,35.8402,36.0192,35.6954,35.8743,601877.0
2020-03-26 11:00:00,42.11,42.43,41.96,42.4,586172.0,35.8828,36.1555,35.755,36.13,586172.0
2020-03-26 11:30:00,42.4,42.57,42.39,42.5,423258.0,36.13,36.2748,36.1214,36.2152,423258.0
2020-03-26 12:00:00,42.5,42.67,42.35,42.62,369281.0,36.2152,36.36,36.0873,36.3174,369281.0
2020-03-26 12:30:00,42.63,42.87,42.62,42.85,404047.0,36.3259,36.5305,36.3174,36.5134,404047.0
2020-03-26 13:00:00,42.84,42.89,42.44,42.51,426355.0,36.5049,36.5475,36.164,36.2237,426355.0
2020-03-26 13:30:00,42.49,42.61,42.36,42.46,238420.0,36.2066,36.3089,36.0959,36.1811,238420.0
2020-03-26 14:00:00,42.48,42.61,42.33,42.55,245384.0,36.1981,36.3089,36.0703,36.2578,245384.0
2020-03-26 14:30:00,42.57,42.79,42.57,42.76,509063.0,36.2748,36.4623,36.2748,36.4367,509063.0
2020-03-26 15:00:00,42.73,42.76,42.56,42.71,555471.0,36.4112,36.4367,36.2663,36.3941,555471.0
2020-03-26 15:30:00,42.71,43.0,42.47,42.95,1076026.0,36.3941,36.6412,36.1896,36.5986,1076026.0
2020-03-27 09:30:00,41.28,41.44,41.03,41.23,615118.0,35.1756,35.3119,34.9625,35.133,615118.0
2020-03-27 10:00:00,41.17,41.36,41.07,41.13,331425.0,35.0818,35.2437,34.9966,35.0478,331425.0
2020-03-27 10:30:00,41.14,41.14,40.92,41.07,564547.0,35.0563,35.0563,34.8688,34.9966,564547.0
2020-03-27 11:00:00,41.08,41.57,41.07,41.43,622591.0,35.0052,35.4227,34.9966,35.3034,622591.0
2020-03-27 11:30:00,41.43,41.54,41.3,41.37,438490.0,35.3034,35.3971,35.1926,35.2523,438490.0
2020-03-27 12:00:00,41.36,41.53,41.31,41.42,335784.0,35.2437,35.3886,35.2011,35.2949,335784.0
2020-03-27 12:30:00,41.41,41.66,41.37,41.55,410709.0,35.2864,35.4994,35.2523,35.4057,410709.0
2020-03-27 13:00:00,41.55,41.64,41.35,41.38,213956.0,35.4057,35.4823,35.2352,35.2608,213956.0
2020-03-27 13:30:00,41.39,41.74,41.37,41.64,547137.0,35.2693,35.5676,35.2523,35.4823,547137.0
2020-03-27 14:00:00,41.64,41.7,41.53,41.68,1308457.0,35.4823,35.5335,35.3886,35.5164,1308457.0
2020-03-27 14:30:00,41.67,41.84,41.59,41.84,498948.0,35.5079,35.6528,35.4397,35.6528,498948.0
2020-03-27 15:00:00,41.83,42.11,41.77,42.01,871995.0,35.6442,35.8828,35.5931,35.7976,871995.0
2020-03-27 15:30:00,42.01,42.04,41.31,41.39,1117523.0,35.7976,35.8232,35.2011,35.2693,1117523.0
2020-03-30 09:30:00,41.52,41.71,41.28,41.38,507596.0,35.3801,35.542,35.1756,35.2608,507596.0
2020-03-30 10:00:00,41.45,41.63,41.34,41.57,1672370.0,35.3204,35.4738,35.2267,35.4227,1672370.0
2020-03-30 10:30:00,41.56,41.76,41.56,41.61,635925.0,35.4142,35.5846,35.4142,35.4568,635925.0
2020-03-30 11:00:00,41.6,41.97,41.58,41.96,586888.0,35.4483,35.7635,35.4312,35.755,586888.0
2020-03-30 11:30:00,41.97,42.02,41.81,41.87,585429.0,35.7635,35.8061,35.6272,35.6783,585429.0
2020-03-30 12:00:00,41.87,42.0,41.75,41.98,761623.0,35.6783,35.7891,35.5761,35.7721,761623.0
2020-03-30 12:30:00,41.98,42.0,41.84,41.98,705361.0,35.7721,35.7891,35.6528,35.7721,705361.0
2020-03-30 13:00:00,41.97,41.97,41.83,41.9,365903.0,35.7635,35.7635,35.6442,35.7039,365903.0
2020-03-30 13:30:00,41.92,41.92,41.71,41.76,670432.0,35.7209,35.7209,35.542,35.5846,670432.0
2020-03-30 14:00:00,41.75,41.84,41.64,41.84,863403.0,35.5761,35.6528,35.4823,35.6528,863403.0
2020-03-30 14:30:00,41.83,41.95,41.81,41.85,1055005.0,35.6442,35.7465,35.6272,35.6613,1055005.0
2020-03-30 15:00:00,41.86,42.06,41.82,41.9,1255594.0,35.6698,35.8402,35.6357,35.7039,1255594.0
2020-03-30 15:30:00,41.91,42.22,41.89,42.2,1100512.0,35.7124,35.9766,35.6954,35.9595,1100512.0
2020-03-31 09:30:00,41.83,41.99,41.73,41.78,185902.0,35.6442,35.7806,35.559,35.6016,185902.0
2020-03-31 10:00:00,41.81,42.17,41.8,42.14,378319.0,35.6272,35.934,35.6187,35.9084,378319.0
2020-03-31 10:30:00,42.15,42.36,42.11,42.14,452969.0,35.9169,36.0959,35.8828,35.9084,452969.0
2020-03-31 11:00:00,42.14,42.5,42.05,42.48,273870.0,35.9084,36.2152,35.8317,36.1981,273870.0
2020-03-31 11:30:00,42.49,42.51,42.31,42.38,461287.0,36.2066,36.2237,36.0533,36.1129,461287.0
2020-03-31 12:00:00,42.37,42.39,42.03,42.09,313118.0,36.1044,36.1214,35.8147,35.8658,313118.0
2020-03-31 12:30:00,42.09,42.09,41.9,41.91,399411.0,35.8658,35.8658,35.7039,35.7124,399411.0
2020-03-31 13:00:00,41.9,41.97,41.72,41.73,194860.0,35.7039,35.7635,35.5505,35.559,194860.0
2020-03-31 13:30:00,41.75,41.97,41.69,41.95,358903.0,35.5761,35.7635,35.5249,35.7465,358903.0
2020-03-31 14:00:00,41.97,42.02,41.86,41.95,332774.0,35.7635,35.8061,35.6698,35.7465,332774.0
2020-03-31 14:30:00,41.94,42.04,41.87,42.02,348706.0,35.738,35.8232,35.6783,35.8061,348706.0
2020-03-31 15:00:00,42.01,42.08,41.65,41.72,506766.0,35.7976,35.8573,35.4909,35.5505,506766.0
2020-03-31 15:30:00,41.72,42.18,41.72,42.15,1134150.0,35.5505,35.9425,35.5505,35.9169,1134150.0
2020-04-01 09:30:00,40.87,41.01,40.71,40.95,389317.0,34.8262,34.9455,34.6899,34.8944,389317.0
2020-04-01 10:00:00,40.98,41.08,40.79,41.01,391314.0,34.9199,35.0052,34.758,34.9455,391314.0
2020-04-01 10:30:00,41.01,41.17,40.94,41.02,398663.0,34.9455,35.0818,34.8859,34.954,398663.0
2020-04-01 11:00:00,41.05,41.19,40.82,40.85,444896.0,34.9796,35.0989,34.7836,34.8092,444896.0
2020-04-01 11:30:00,40.85,40.96,40.73,40.77,457166.0,34.8092,34.9029,34.7069,34.741,457166.0
2020-04-01 12:00:00,40.75,40.76,40.55,40.57,333461.0,34.724,34.7325,34.5535,34.5706,333461.0
2020-04-01 12:30:00,40.57,40.62,40.44,40.49,256526.0,34.5706,34.6132,34.4598,34.5024,256526.0
2020-04-01 13:00:00,40.49,40.65,40.47,40.62,340397.0,34.5024,34.6387,34.4854,34.6132,340397.0
2020-04-01 13:30:00,40.61,40.73,40.51,40.71,364665.0,34.6047,34.7069,34.5194,34.6899,364665.0
2020-04-01 14:00:00,40.71,40.8,40.66,40.69,384563.0,34.6899,34.7666,34.6473,34.6728,384563.0
2020-04-01 14:30:00,40.68,40.72,40.54,40.55,481963.0,34.6643,34.6984,34.545,34.5535,481963.0
2020-04-01 15:00:00,40.55,40.62,40.42,40.43,798987.0,34.5535,34.6132,34.4428,34.4513,798987.0
2020-04-01 15:30:00,40.43,40.49,40.28,40.36,1077532.0,34.4513,34.5024,34.3235,34.3916,1077532.0
2020-04-02 09:30:00,40.6,40.79,40.45,40.64,215885.0,34.5961,34.758,34.4683,34.6302,215885.0
2020-04-02 10:00:00,40.65,40.96,40.58,40.96,195333.0,34.6387,34.9029,34.5791,34.9029,195333.0
2020-04-02 10:30:00,40.93,41.44,40.92,41.24,485117.0,34.8773,35.3119,34.8688,35.1415,485117.0
2020-04-02 11:00:00,41.26,41.27,40.98,41.04,348684.0,35.1585,35.1671,34.9199,34.9711,348684.0
2020-04-02 11:30:00,41.03,41.26,40.99,41.21,216198.0,34.9625,35.1585,34.9285,35.1159,216198.0
2020-04-02 12:00:00,41.22,41.34,41.12,41.13,214582.0,35.1245,35.2267,35.0392,35.0478,214582.0
2020-04-02 12:30:00,41.14,41.28,41.11,41.2,276808.0,35.0563,35.1756,35.0307,35.1074,276808.0
2020-04-02 13:00:00,41.2,41.27,40.81,40.82,242537.0,35.1074,35.1671,34.7751,34.7836,242537.0
2020-04-02 13:30:00,40.82,40.94,40.76,40.83,1099391.0,34.7836,34.8859,34.7325,34.7921,1099391.0
2020-04-02 14:00:00,40.84,40.84,40.59,40.79,571009.0,34.8006,34.8006,34.5876,34.758,571009.0
2020-04-02 14:30:00,40.79,41.0,40.7,41.0,545627.0,34.758,34.937,34.6813,34.937,545627.0
2020-04-02 15:00:00,41.0,41.06,40.88,41.02,535771.0,34.937,34.9881,34.8347,34.954,535771.0
2020-04-02 15:30:00,41.05,41.32,40.89,41.25,603133.0,34.9796,35.2097,34.8433,35.15,603133.0
2020-04-03 09:30:00,40.74,40.94,40.68,40.74,295906.0,34.7154,34.8859,34.6643,34.7154,295906.0
2020-04-03 10:00:00,40.76,40.82,40.59,40.62,351080.0,34.7325,34.7836,34.5876,34.6132,351080.0
2020-04-03 10:30:00,40.61,40.65,40.5,40.61,1089660.0,34.6047,34.6387,34.5109,34.6047,1089660.0
2020-04-03 11:00:00,40.61,40.66,40.38,40.45,547751.0,34.6047,34.6473,34.4087,34.4683,547751.0
2020-04-03 11:30:00,40.43,40.47,40.23,40.33,454582.0,34.4513,34.4854,34.2808,34.3661,454582.0
2020-04-03 12:00:00,40.33,40.36,40.17,40.23,184724.0,34.3661,34.3916,34.2297,34.2808,184724.0
2020-04-03 12:30:00,40.23,40.36,40.21,40.29,664604.0,34.2808,34.3916,34.2638,34.332,664604.0
2020-04-03 13:00:00,40.31,40.37,40.22,40.25,166922.0,34.349,34.4001,34.2723,34.2979,166922.0
2020-04-03 13:30:00,40.24,40.27,40.17,40.22,235546.0,34.2894,34.3149,34.2297,34.2723,235546.0
2020-04-03 14:00:00,40.21,40.31,40.14,40.31,432843.0,34.2638,34.349,34.2042,34.349,432843.0
2020-04-03 14:30:00,40.29,40.41,40.2,40.39,315484.0,34.332,34.4342,34.2553,34.4172,315484.0
2020-04-03 15:00:00,40.39,40.44,40.3,40.35,528931.0,34.4172,34.4598,34.3405,34.3831,528931.0
2020-04-03 15:30:00,40.35,40.5,40.21,40.39,836364.0,34.3831,34.5109,34.2638,34.4172,836364.0
2020-04-06 09:30:00,41.73,42.11,41.7,42.09,393746.0,35.559,35.8828,35.5335,35.8658,393746.0
2020-04-06 10:00:00,42.1,42.2,42.03,42.09,968595.0,35.8743,35.9595,35.8147,35.8658,968595.0
2020-04-06 10:30:00,42.08,42.12,41.95,42.02,838058.0,35.8573,35.8914,35.7465,35.8061,838058.0
2020-04-06 11:00:00,42.03,42.18,41.97,42.17,459155.0,35.8147,35.9425,35.7635,35.934,459155.0
2020-04-06 11:30:00,42.17,42.26,42.12,42.21,310839.0,35.934,36.0107,35.8914,35.9681,310839.0
2020-04-06 12:00:00,42.21,42.35,42.18,42.32,202711.0,35.9681,36.0873,35.9425,36.0618,202711.0
2020-04-06 12:30:00,42.32,42.32,42.22,42.29,281242.0,36.0618,36.0618,35.9766,36.0362,281242.0
2020-04-06 13:00:00,42.3,42.31,42.23,42.25,460606.0,36.0447,36.0533,35.9851,36.0021,460606.0
2020-04-06 13:30:00,42.25,42.4,42.2,42.37,318683.0,36.0021,36.13,35.9595,36.1044,318683.0
2020-04-06 14:00:00,42.36,42.36,42.22,42.25,217634.0,36.0959,36.0959,35.9766,36.0021,217634.0
2020-04-06 14:30:00,42.26,42.33,42.24,42.29,553344.0,36.0107,36.0703,35.9936,36.0362,553344.0
2020-04-06 15:00:00,42.27,42.37,42.17,42.32,401094.0,36.0192,36.1044,35.934,36.0618,401094.0
2020-04-06 15:30:00,42.32,42.62,42.27,42.5,728105.0,36.0618,36.3174,36.0192,36.2152,728105.0
2020-04-07 09:30:00,43.96,44.0,43.74,43.86,639574.0,37.4593,37.4933,37.2718,37.3741,639574.0
2020-04-07 10:00:00,43.88,43.89,43.29,43.29,503165.0,37.3911,37.3996,36.8883,36.8883,503165.0
2020-04-07 10:30:00,43.29,43.43,43.0,43.12,508555.0,36.8883,37.0076,36.6412,36.7435,508555.0
2020-04-07 11:00:00,43.11,43.36,43.07,43.35,531164.0,36.735,36.948,36.7009,36.9395,531164.0
2020-04-07 11:30:00,43.34,43.53,43.3,43.33,369577.0,36.9309,37.0929,36.8969,36.9224,369577.0
2020-04-07 12:00:00,43.35,43.62,43.34,43.52,1111629.0,36.9395,37.1695,36.9309,37.0843,1111629.0
2020-04-07 12:30:00,43.52,43.54,43.38,43.41,400105.0,37.0843,37.1014,36.965,36.9906,400105.0
2020-04-07 13:00:00,43.42,43.49,43.26,43.35,292196.0,36.9991,37.0588,36.8628,36.9395,292196.0
2020-04-07 13:30:00,43.36,43.36,43.19,43.23,361978.0,36.948,36.948,36.8031,36.8372,361978.0
2020-04-07 14:00:00,43.23,43.24,43.03,43.13,375431.0,36.8372,36.8457,36.6668,36.752,375431.0
2020-04-07 14:30:00,43.13,43.18,42.83,42.88,295002.0,36.752,36.7946,36.4964,36.539,295002.0
2020-04-07 15:00:00,42.89,43.09,42.72,42.73,551353.0,36.5475,36.7179,36.4026,36.4112,551353.0
2020-04-07 15:30:00,42.73,43.1,42.69,42.79,1085458.0,36.4112,36.7264,36.3771,36.4623,1085458.0
2020-04-08 09:30:00,42.98,43.03,42.66,42.67,225063.0,36.6242,36.6668,36.3515,36.36,225063.0
2020-04-08 10:00:00,42.68,42.83,42.58,42.82,288116.0,36.3685,36.4964,36.2833,36.4878,288116.0
2020-04-08 10:30:00,42.83,42.88,42.7,42.86,313101.0,36.4964,36.539,36.3856,36.5219,313101.0
2020-04-08 11:00:00,42.86,43.12,42.76,43.1,482072.0,36.5219,36.7435,36.4367,36.7264,482072.0
2020-04-08 11:30:00,43.1,43.24,43.07,43.11,312379.0,36.7264,36.8457,36.7009,36.735,312379.0
2020-04-08 12:00:00,43.11,43.18,43.04,43.08,162416.0,36.735,36.7946,36.6753,36.7094,162416.0
2020-04-08 12:30:00,43.08,43.2,43.04,43.14,245634.0,36.7094,36.8117,36.6753,36.7605,245634.0
2020-04-08 13:00:00,43.15,43.21,43.09,43.13,156275.0,36.769,36.8202,36.7179,36.752,156275.0
2020-04-08 13:30:00,43.14,43.16,42.96,42.99,232904.0,36.7605,36.7776,36.6071,36.6327,232904.0
2020-04-08 14:00:00,43.0,43.24,42.99,43.22,343816.0,36.6412,36.8457,36.6327,36.8287,343816.0
2020-04-08 14:30:00,43.22,43.32,43.2,43.27,246070.0,36.8287,36.9139,36.8117,36.8713,246070.0
2020-04-08 15:00:00,43.28,43.34,43.19,43.22,546875.0,36.8798,36.9309,36.8031,36.8287,546875.0
2020-04-08 15:30:00,43.22,43.31,43.06,43.21,682507.0,36.8287,36.9054,36.6924,36.8202,682507.0
2020-04-09 09:30:00,43.8,44.19,43.79,44.17,558173.0,37.3229,37.6553,37.3144,37.6382,558173.0
2020-04-09 10:00:00,44.19,44.19,43.68,43.95,462230.0,37.6553,37.6553,37.2207,37.4507,462230.0
2020-04-09 10:30:00,43.95,44.09,43.89,44.05,478996.0,37.4507,37.57,37.3996,37.536,478996.0
2020-04-09 11:00:00,44.05,44.06,43.82,44.01,524239.0,37.536,37.5445,37.34,37.5019,524239.0
2020-04-09 11:30:00,44.0,44.12,43.94,44.09,434850.0,37.4933,37.5956,37.4422,37.57,434850.0
2020-04-09 12:00:00,44.1,44.17,44.05,44.06,707372.0,37.5786,37.6382,37.536,37.5445,707372.0
2020-04-09 12:30:00,44.08,44.18,44.04,44.13,437258.0,37.5615,37.6467,37.5274,37.6041,437258.0
2020-04-09 13:00:00,44.14,44.2,44.09,44.2,241001.0,37.6126,37.6638,37.57,37.6638,241001.0
2020-04-09 13:30:00,44.21,44.24,43.97,44.08,277302.0,37.6723,37.6979,37.4678,37.5615,277302.0
2020-04-09 14:00:00,44.08,44.1,43.84,43.89,395837.0,37.5615,37.5786,37.357,37.3996,395837.0
2020-04-09 14:30:00,43.89,43.96,43.59,43.69,750711.0,37.3996,37.4593,37.144,37.2292,750711.0
2020-04-09 15:00:00,43.69,43.95,43.63,43.95,577303.0,37.2292,37.4507,37.1781,37.4507,577303.0
2020-04-09 15:30:00,43.96,44.04,43.85,43.88,735493.0,37.4593,37.5274,37.3655,37.3911,735493.0
2020-04-13 09:30:00,43.85,43.9,43.46,43.47,444411.0,37.3655,37.4081,37.0332,37.0417,444411.0
2020-04-13 10:00:00,43.47,43.63,43.35,43.43,298225.0,37.0417,37.1781,36.9395,37.0076,298225.0
2020-04-13 10:30:00,43.42,43.47,43.32,43.36,436532.0,36.9991,37.0417,36.9139,36.948,436532.0
2020-04-13 11:00:00,43.35,43.5,43.23,43.49,380393.0,36.9395,37.0673,36.8372,37.0588,380393.0
2020-04-13 11:30:00,43.49,43.54,43.4,43.49,278757.0,37.0588,37.1014,36.9821,37.0588,278757.0
2020-04-13 12:00:00,43.47,43.65,43.47,43.55,239939.0,37.0417,37.1951,37.0417,37.1099,239939.0
2020-04-13 12:30:00,43.54,43.58,43.45,43.48,339085.0,37.1014,37.1355,37.0247,37.0502,339085.0
2020-04-13 13:00:00,43.47,43.52,43.41,43.47,302217.0,37.0417,37.0843,36.9906,37.0417,302217.0
2020-04-13 13:30:00,43.47,43.66,43.45,43.59,284926.0,37.0417,37.2036,37.0247,37.144,284926.0
2020-04-13 14:00:00,43.6,43.66,43.5,43.56,317206.0,37.1525,37.2036,37.0673,37.1184,317206.0
2020-04-13 14:30:00,43.57,43.64,43.51,43.64,326581.0,37.1269,37.1866,37.0758,37.1866,326581.0
2020-04-13 15:00:00,43.64,43.66,43.51,43.64,459669.0,37.1866,37.2036,37.0758,37.1866,459669.0
2020-04-13 15:30:00,43.65,43.74,43.58,43.65,500864.0,37.1951,37.2718,37.1355,37.1951,500864.0
2020-04-14 09:30:00,44.45,44.72,44.36,44.7,416693.0,37.8768,38.1069,37.8001,38.0898,416693.0
2020-04-14 10:00:00,44.7,44.79,44.61,44.69,245413.0,38.0898,38.1665,38.0131,38.0813,245413.0
2020-04-14 10:30:00,44.7,44.7,44.52,44.53,246478.0,38.0898,38.0898,37.9365,37.945,246478.0
2020-04-14 11:00:00,44.52,44.58,44.32,44.4,263321.0,37.9365,37.9876,37.766,37.8342,263321.0
2020-04-14 11:30:00,44.41,44.48,44.37,44.38,274455.0,37.8427,37.9024,37.8086,37.8172,274455.0
2020-04-14 12:00:00,44.4,44.63,44.4,44.58,177082.0,37.8342,38.0302,37.8342,37.9876,177082.0
2020-04-14 12:30:00,44.58,44.61,44.51,44.53,364747.0,37.9876,38.0131,37.9279,37.945,364747.0
2020-04-14 13:00:00,44.53,44.55,44.48,44.5,366606.0,37.945,37.962,37.9024,37.9194,366606.0
2020-04-14 13:30:00,44.51,44.58,44.47,44.56,220336.0,37.9279,37.9876,37.8938,37.9705,220336.0
2020-04-14 14:00:00,44.54,44.56,44.47,44.48,228868.0,37.9535,37.9705,37.8938,37.9024,228868.0
2020-04-14 14:30:00,44.49,44.53,44.42,44.48,697456.0,37.9109,37.945,37.8512,37.9024,697456.0
2020-04-14 15:00:00,44.47,44.48,44.34,44.46,278371.0,37.8938,37.9024,37.7831,37.8853,278371.0
2020-04-14 15:30:00,44.48,44.56,44.45,44.5,362117.0,37.9024,37.9705,37.8768,37.9194,362117.0
2020-04-15 09:30:00,43.26,43.38,43.16,43.23,320063.0,36.8628,36.965,36.7776,36.8372,320063.0
2020-04-15 10:00:00,43.22,43.29,43.1,43.21,211948.0,36.8287,36.8883,36.7264,36.8202,211948.0
2020-04-15 10:30:00,43.19,43.34,43.13,43.3,417527.0,36.8031,36.9309,36.752,36.8969,417527.0
2020-04-15 11:00:00,43.29,43.31,43.07,43.19,436246.0,36.8883,36.9054,36.7009,36.8031,436246.0
2020-04-15 11:30:00,43.19,43.28,43.12,43.16,214914.0,36.8031,36.8798,36.7435,36.7776,214914.0
2020-04-15 12:00:00,43.16,43.21,43.11,43.19,157374.0,36.7776,36.8202,36.735,36.8031,157374.0
2020-04-15 12:30:00,43.19,43.36,43.18,43.32,208132.0,36.8031,36.948,36.7946,36.9139,208132.0
2020-04-15 13:00:00,43.31,43.48,43.29,43.36,223266.0,36.9054,37.0502,36.8883,36.948,223266.0
2020-04-15 13:30:00,43.37,43.38,43.28,43.31,405425.0,36.9565,36.965,36.8798,36.9054,405425.0
2020-04-15 14:00:00,43.31,43.49,43.31,43.48,203876.0,36.9054,37.0588,36.9054,37.0502,203876.0
2020-04-15 14:30:00,43.48,43.53,43.4,43.47,230594.0,37.0502,37.0929,36.9821,37.0417,230594.0
2020-04-15 15:00:00,43.45,43.49,43.28,43.33,713010.0,37.0247,37.0588,36.8798,36.9224,713010.0
2020-04-15 15:30:00,43.32,43.35,43.2,43.21,1003026.0,36.9139,36.9395,36.8117,36.8202,1003026.0
2020-04-16 09:30:00,43.38,43.5,43.13,43.14,369304.0,36.965,37.0673,36.752,36.7605,369304.0
2020-04-16 10:00:00,43.15,43.27,43.06,43.26,491745.0,36.769,36.8713,36.6924,36.8628,491745.0
2020-04-16 10:30:00,43.24,43.31,43.13,43.24,297086.0,36.8457,36.9054,36.752,36.8457,297086.0
2020-04-16 11:00:00,43.25,43.36,43.18,43.25,246591.0,36.8543,36.948,36.7946,36.8543,246591.0
2020-04-16 11:30:00,43.25,43.37,43.13,43.33,236755.0,36.8543,36.9565,36.752,36.9224,236755.0
2020-04-16 12:00:00,43.33,43.36,43.04,43.07,362881.0,36.9224,36.948,36.6753,36.7009,362881.0
2020-04-16 12:30:00,43.07,43.08,42.9,43.07,218088.0,36.7009,36.7094,36.556,36.7009,218088.0
2020-04-16 13:00:00,43.05,43.12,43.01,43.11,261464.0,36.6838,36.7435,36.6497,36.735,261464.0
2020-04-16 13:30:00,43.1,43.18,43.04,43.08,803281.0,36.7264,36.7946,36.6753,36.7094,803281.0
2020-04-16 14:00:00,43.07,43.17,43.01,43.11,463591.0,36.7009,36.7861,36.6497,36.735,463591.0
2020-04-16 14:30:00,43.1,43.2,43.07,43.11,267885.0,36.7264,36.8117,36.7009,36.735,267885.0
2020-04-16 15:00:00,43.11,43.17,43.02,43.17,663212.0,36.735,36.7861,36.6583,36.7861,663212.0
2020-04-16 15:30:00,43.18,43.33,43.17,43.25,478651.0,36.7946,36.9224,36.7861,36.8543,478651.0
2020-04-17 09:30:00,44.3,44.31,44.11,44.25,1058600.0,37.749,37.7575,37.5871,37.7064,1058600.0
2020-04-17 10:00:00,44.26,44.28,44.0,44.05,468744.0,37.7149,37.7319,37.4933,37.536,468744.0
2020-04-17 10:30:00,44.05,44.09,43.91,44.05,473182.0,37.536,37.57,37.4167,37.536,473182.0
2020-04-17 11:00:00,44.05,44.11,43.96,44.02,330665.0,37.536,37.5871,37.4593,37.5104,330665.0
2020-04-17 11:30:00,44.02,44.15,43.98,44.09,339034.0,37.5104,37.6212,37.4763,37.57,339034.0
2020-04-17 12:00:00,44.11,44.13,44.05,44.08,121924.0,37.5871,37.6041,37.536,37.5615,121924.0
2020-04-17 12:30:00,44.07,44.21,44.06,44.15,210438.0,37.553,37.6723,37.5445,37.6212,210438.0
2020-04-17 13:00:00,44.15,44.2,44.12,44.14,329510.0,37.6212,37.6638,37.5956,37.6126,329510.0
2020-04-17 13:30:00,44.14,44.21,44.1,44.13,406567.0,37.6126,37.6723,37.5786,37.6041,406567.0
2020-04-17 14:00:00,44.12,44.13,44.04,44.08,349368.0,37.5956,37.6041,37.5274,37.5615,349368.0
2020-04-17 14:30:00,44.07,44.12,44.01,44.11,483395.0,37.553,37.5956,37.5019,37.5871,483395.0
2020-04-17 15:00:00,44.11,44.22,44.08,44.21,526237.0,37.5871,37.6808,37.5615,37.6723,526237.0
2020-04-17 15:30:00,44.21,44.43,44.21,44.39,1277043.0,37.6723,37.8598,37.6723,37.8257,1277043.0
2020-04-20 09:30:00,43.89,44.03,43.75,44.01,487636.0,37.3996,37.5189,37.2803,37.5019,487636.0
2020-04-20 10:00:00,44.01,44.11,43.97,44.07,641521.0,37.5019,37.5871,37.4678,37.553,641521.0
2020-04-20 10:30:00,44.07,44.29,44.04,44.24,329901.0,37.553,37.7405,37.5274,37.6979,329901.0
2020-04-20 11:00:00,44.23,44.29,44.15,44.25,332638.0,37.6893,37.7405,37.6212,37.7064,332638.0
2020-04-20 11:30:00,44.23,44.38,44.21,44.36,312706.0,37.6893,37.8172,37.6723,37.8001,312706.0
2020-04-20 12:00:00,44.35,44.38,44.31,44.35,204524.0,37.7916,37.8172,37.7575,37.7916,204524.0
2020-04-20 12:30:00,44.32,44.38,44.3,44.3,195435.0,37.766,37.8172,37.749,37.749,195435.0
2020-04-20 13:00:00,44.3,44.3,44.15,44.2,280723.0,37.749,37.749,37.6212,37.6638,280723.0
2020-04-20 13:30:00,44.19,44.22,44.13,44.21,218808.0,37.6553,37.6808,37.6041,37.6723,218808.0
2020-04-20 14:00:00,44.2,44.23,43.89,43.89,226815.0,37.6638,37.6893,37.3996,37.3996,226815.0
2020-04-20 14:30:00,43.88,44.0,43.76,43.77,456123.0,37.3911,37.4933,37.2888,37.2974,456123.0
2020-04-20 15:00:00,43.76,43.88,43.75,43.87,571511.0,37.2888,37.3911,37.2803,37.3826,571511.0
2020-04-20 15:30:00,43.86,43.91,43.77,43.77,560396.0,37.3741,37.4167,37.2974,37.2974,560396.0
2020-04-21 09:30:00,42.99,43.37,42.92,43.3,239956.0,36.6327,36.9565,36.5731,36.8969,239956.0
2020-04-21 10:00:00,43.32,43.33,43.11,43.26,324687.0,36.9139,36.9224,36.735,36.8628,324687.0
2020-04-21 10:30:00,43.27,43.29,42.96,42.98,477218.0,36.8713,36.8883,36.6071,36.6242,477218.0
2020-04-21 11:00:00,42.96,43.0,42.77,42.78,304859.0,36.6071,36.6412,36.4452,36.4538,304859.0
2020-04-21 11:30:00,42.79,42.9,42.72,42.83,335652.0,36.4623,36.556,36.4026,36.4964,335652.0
2020-04-21 12:00:00,42.84,42.89,42.77,42.78,187522.0,36.5049,36.5475,36.4452,36.4538,187522.0
2020-04-21 12:30:00,42.78,42.84,42.7,42.84,172576.0,36.4538,36.5049,36.3856,36.5049,172576.0
2020-04-21 13:00:00,42.84,42.92,42.82,42.89,331989.0,36.5049,36.5731,36.4878,36.5475,331989.0
2020-04-21 13:30:00,42.88,42.93,42.77,42.8,216405.0,36.539,36.5816,36.4452,36.4708,216405.0
2020-04-21 14:00:00,42.79,43.01,42.76,42.93,229088.0,36.4623,36.6497,36.4367,36.5816,229088.0
2020-04-21 14:30:00,42.95,42.95,42.75,42.77,496418.0,36.5986,36.5986,36.4282,36.4452,496418.0
2020-04-21 15:00:00,42.77,42.94,42.73,42.92,768204.0,36.4452,36.5901,36.4112,36.5731,768204.0
2020-04-21 15:30:00,42.92,43.05,42.78,42.81,1000287.0,36.5731,36.6838,36.4538,36.4793,1000287.0
2020-04-22 09:30:00,43.64,43.72,43.49,43.54,262497.0,37.1866,37.2548,37.0588,37.1014,262497.0
2020-04-22 10:00:00,43.55,43.6,43.49,43.54,281480.0,37.1099,37.1525,37.0588,37.1014,281480.0
2020-04-22 10:30:00,43.53,43.65,43.51,43.54,200854.0,37.0929,37.1951,37.0758,37.1014,200854.0
2020-04-22 11:00:00,43.55,43.68,43.51,43.62,111457.0,37.1099,37.2207,37.0758,37.1695,111457.0
2020-04-22 11:30:00,43.61,43.69,43.59,43.64,130336.0,37.161,37.2292,37.144,37.1866,130336.0
2020-04-22 12:00:00,43.65,43.67,43.57,43.6,205295.0,37.1951,37.2121,37.1269,37.1525,205295.0
2020-04-22 12:30:00,43.6,43.64,43.54,43.58,186736.0,37.1525,37.1866,37.1014,37.1355,186736.0
2020-04-22 13:00:00,43.58,43.62,43.54,43.62,202712.0,37.1355,37.1695,37.1014,37.1695,202712.0
2020-04-22 13:30:00,43.62,43.63,43.56,43.59,139372.0,37.1695,37.1781,37.1184,37.144,139372.0
2020-04-22 14:00:00,43.59,43.62,43.57,43.59,225381.0,37.144,37.1695,37.1269,37.144,225381.0
2020-04-22 14:30:00,43.6,43.71,43.6,43.68,258133.0,37.1525,37.2462,37.1525,37.2207,258133.0
2020-04-22 15:00:00,43.68,43.69,43.62,43.66,298827.0,37.2207,37.2292,37.1695,37.2036,298827.0
2020-04-22 15:30:00,43.65,43.75,43.64,43.66,476957.0,37.1951,37.2803,37.1866,37.2036,476957.0
2020-04-23 09:30:00,43.81,44.09,43.81,43.95,173371.0,37.3314,37.57,37.3314,37.4507,173371.0
2020-04-23 10:00:00,43.97,44.26,43.91,44.21,241947.0,37.4678,37.7149,37.4167,37.6723,241947.0
2020-04-23 10:30:00,44.22,44.38,44.2,44.25,326494.0,37.6808,37.8172,37.6638,37.7064,326494.0
2020-04-23 11:00:00,44.25,44.25,44.12,44.18,498742.0,37.7064,37.7064,37.5956,37.6467,498742.0
2020-04-23 11:30:00,44.18,44.2,43.95,43.98,185682.0,37.6467,37.6638,37.4507,37.4763,185682.0
2020-04-23 12:00:00,44.0,44.08,43.96,44.08,194637.0,37.4933,37.5615,37.4593,37.5615,194637.0
2020-04-23 12:30:00,44.08,44.09,43.59,43.8,368751.0,37.5615,37.57,37.144,37.3229,368751.0
2020-04-23 13:00:00,43.8,43.9,43.62,43.69,225934.0,37.3229,37.4081,37.1695,37.2292,225934.0
2020-04-23 13:30:00,43.68,43.77,43.51,43.59,270520.0,37.2207,37.2974,37.0758,37.144,270520.0
2020-04-23 14:00:00,43.59,43.7,43.51,43.68,239222.0,37.144,37.2377,37.0758,37.2207,239222.0
2020-04-23 14:30:00,43.7,43.78,43.65,43.76,389841.0,37.2377,37.3059,37.1951,37.2888,389841.0
2020-04-23 15:00:00,43.76,43.76,43.58,43.64,446549.0,37.2888,37.2888,37.1355,37.1866,446549.0
2020-04-23 15:30:00,43.64,43.68,43.53,43.58,481114.0,37.1866,37.2207,37.0929,37.1355,481114.0
2020-04-24 09:30:00,43.84,43.88,43.6,43.62,236507.0,37.357,37.3911,37.1525,37.1695,236507.0
2020-04-24 10:00:00,43.62,43.7,43.57,43.63,208271.0,37.1695,37.2377,37.1269,37.1781,208271.0
2020-04-24 10:30:00,43.61,43.73,43.61,43.65,541635.0,37.161,37.2633,37.161,37.1951,541635.0
2020-04-24 11:00:00,43.65,43.66,43.48,43.51,299874.0,37.1951,37.2036,37.0502,37.0758,299874.0
2020-04-24 11:30:00,43.51,43.61,43.48,43.59,212048.0,37.0758,37.161,37.0502,37.144,212048.0
2020-04-24 12:00:00,43.6,43.65,43.55,43.61,229248.0,37.1525,37.1951,37.1099,37.161,229248.0
2020-04-24 12:30:00,43.62,43.69,43.58,43.65,136767.0,37.1695,37.2292,37.1355,37.1951,136767.0
2020-04-24 13:00:00,43.65,43.65,43.6,43.65,254745.0,37.1951,37.1951,37.1525,37.1951,254745.0
2020-04-24 13:30:00,43.65,43.78,43.63,43.78,523153.0,37.1951,37.3059,37.1781,37.3059,523153.0
2020-04-24 14:00:00,43.78,43.82,43.74,43.75,279621.0,37.3059,37.34,37.2718,37.2803,279621.0
2020-04-24 14:30:00,43.76,43.86,43.75,43.82,244780.0,37.2888,37.3741,37.2803,37.34,244780.0
2020-04-24 15:00:00,43.81,43.88,43.77,43.87,573209.0,37.3314,37.3911,37.2974,37.3826,573209.0
2020-04-24 15:30:00,43.87,43.96,43.85,43.93,622608.0,37.3826,37.4593,37.3655,37.4337,622608.0
2020-04-27 09:30:00,44.24,44.32,44.19,44.29,229150.0,37.6979,37.766,37.6553,37.7405,229150.0
2020-04-27 10:00:00,44.28,44.36,44.22,44.33,207968.0,37.7319,37.8001,37.6808,37.7745,207968.0
2020-04-27 10:30:00,44.32,44.39,44.29,44.33,234129.0,37.766,37.8257,37.7405,37.7745,234129.0
2020-04-27 11:00:00,44.34,44.43,44.31,44.43,228515.0,37.7831,37.8598,37.7575,37.8598,228515.0
2020-04-27 11:30:00,44.42,44.5,44.41,44.47,327742.0,37.8512,37.9194,37.8427,37.8938,327742.0
2020-04-27 12:00:00,44.47,44.47,44.39,44.42,201723.0,37.8938,37.8938,37.8257,37.8512,201723.0
2020-04-27 12:30:00,44.42,44.45,44.39,44.42,273590.0,37.8512,37.8768,37.8257,37.8512,273590.0
2020-04-27 13:00:00,44.42,44.43,44.36,44.41,310896.0,37.8512,37.8598,37.8001,37.8427,310896.0
2020-04-27 13:30:00,44.4,44.44,44.38,44.41,435878.0,37.8342,37.8683,37.8172,37.8427,435878.0
2020-04-27 14:00:00,44.42,44.48,44.42,44.46,296627.0,37.8512,37.9024,37.8512,37.8853,296627.0
2020-04-27 14:30:00,44.46,44.57,44.45,44.55,265387.0,37.8853,37.9791,37.8768,37.962,265387.0
2020-04-27 15:00:00,44.56,44.58,44.52,44.54,196505.0,37.9705,37.9876,37.9365,37.9535,196505.0
2020-04-27 15:30:00,44.54,44.64,44.54,44.57,463688.0,37.9535,38.0387,37.9535,37.9791,463688.0
2020-04-28 09:30:00,45.36,45.41,45.18,45.18,219999.0,38.6522,38.6948,38.4989,38.4989,219999.0
2020-04-28 10:00:00,45.17,45.3,45.13,45.18,334939.0,38.4903,38.6011,38.4562,38.4989,334939.0
2020-04-28 10:30:00,45.18,45.2,44.85,44.88,385802.0,38.4989,38.5159,38.2177,38.2432,385802.0
2020-04-28 11:00:00,44.87,45.1,44.86,45.08,184503.0,38.2347,38.4307,38.2262,38.4136,184503.0
2020-04-28 11:30:00,45.07,45.15,45.04,45.05,212375.0,38.4051,38.4733,38.3796,38.3881,212375.0
2020-04-28 12:00:00,45.06,45.1,44.93,44.98,193829.0,38.3966,38.4307,38.2858,38.3284,193829.0
2020-04-28 12:30:00,44.97,45.05,44.94,45.03,259954.0,38.3199,38.3881,38.2943,38.371,259954.0
2020-04-28 13:00:00,45.03,45.09,45.01,45.06,132908.0,38.371,38.4222,38.354,38.3966,132908.0
2020-04-28 13:30:00,45.05,45.11,45.02,45.06,163182.0,38.3881,38.4392,38.3625,38.3966,163182.0
2020-04-28 14:00:00,45.07,45.15,45.06,45.12,151067.0,38.4051,38.4733,38.3966,38.4477,151067.0
2020-04-28 14:30:00,45.14,45.15,45.01,45.03,209365.0,38.4648,38.4733,38.354,38.371,209365.0
2020-04-28 15:00:00,45.03,45.12,45.0,45.06,240746.0,38.371,38.4477,38.3455,38.3966,240746.0
2020-04-28 15:30:00,45.06,45.08,44.87,44.88,286279.0,38.3966,38.4136,38.2347,38.2432,286279.0
2020-04-29 09:30:00,45.76,45.87,45.69,45.87,201318.0,38.9931,39.0868,38.9334,39.0868,201318.0
2020-04-29 10:00:00,45.87,45.89,45.73,45.88,158195.0,39.0868,39.1039,38.9675,39.0953,158195.0
2020-04-29 10:30:00,45.9,45.95,45.82,45.92,258487.0,39.1124,39.155,39.0442,39.1294,258487.0
2020-04-29 11:00:00,45.92,46.05,45.86,46.02,233660.0,39.1294,39.2402,39.0783,39.2146,233660.0
2020-04-29 11:30:00,46.01,46.05,45.91,46.01,242663.0,39.2061,39.2402,39.1209,39.2061,242663.0
2020-04-29 12:00:00,46.01,46.06,45.99,46.05,166464.0,39.2061,39.2487,39.1891,39.2402,166464.0
2020-04-29 12:30:00,46.05,46.1,46.02,46.05,200877.0,39.2402,39.2828,39.2146,39.2402,200877.0
2020-04-29 13:00:00,46.05,46.12,46.05,46.07,155883.0,39.2402,39.2998,39.2402,39.2572,155883.0
2020-04-29 13:30:00,46.07,46.08,46.0,46.02,174555.0,39.2572,39.2658,39.1976,39.2146,174555.0
2020-04-29 14:00:00,46.1,46.1,45.97,46.04,125826.0,39.2828,39.2828,39.172,39.2317,125826.0
2020-04-29 14:30:00,46.05,46.12,45.99,46.08,282972.0,39.2402,39.2998,39.1891,39.2658,282972.0
2020-04-29 15:00:00,46.08,46.16,46.06,46.15,231221.0,39.2658,39.3339,39.2487,39.3254,231221.0
2020-04-29 15:30:00,46.15,46.21,46.05,46.06,294672.0,39.3254,39.3765,39.2402,39.2487,294672.0
2020-04-30 09:30:00,45.64,45.64,45.37,45.55,312047.0,38.8908,38.8908,38.6608,38.8141,312047.0
2020-04-30 10:00:00,45.57,45.61,45.44,45.61,228473.0,38.8312,38.8653,38.7204,38.8653,228473.0
2020-04-30 10:30:00,45.59,45.65,45.48,45.56,201839.0,38.8482,38.8993,38.7545,38.8227,201839.0
2020-04-30 11:00:00,45.56,45.68,45.42,45.43,376589.0,38.8227,38.9249,38.7034,38.7119,376589.0
2020-04-30 11:30:00,45.42,45.51,45.23,45.23,388905.0,38.7034,38.7801,38.5415,38.5415,388905.0
2020-04-30 12:00:00,45.23,45.23,45.01,45.05,220408.0,38.5415,38.5415,38.354,38.3881,220408.0
2020-04-30 12:30:00,45.04,45.11,44.92,45.08,165982.0,38.3796,38.4392,38.2773,38.4136,165982.0
2020-04-30 13:00:00,45.08,45.12,45.02,45.06,113857.0,38.4136,38.4477,38.3625,38.3966,113857.0
2020-04-30 13:30:00,45.05,45.06,44.94,44.97,186978.0,38.3881,38.3966,38.2943,38.3199,186978.0
2020-04-30 14:00:00,44.98,45.13,44.94,45.12,295523.0,38.3284,38.4562,38.2943,38.4477,295523.0
2020-04-30 14:30:00,45.12,45.16,45.05,45.09,200669.0,38.4477,38.4818,38.3881,38.4222,200669.0
2020-04-30 15:00:00,45.11,45.23,45.08,45.15,399840.0,38.4392,38.5415,38.4136,38.4733,399840.0
2020-04-30 15:30:00,45.15,45.19,45.04,45.13,442724.0,38.4733,38.5074,38.3796,38.4562,442724.0
2020-05-01 09:30:00,44.34,44.43,44.17,44.25,306734.0,37.7831,37.8598,37.6382,37.7064,306734.0
2020-05-01 10:00:00,44.27,44.38,44.15,44.24,360188.0,37.7234,37.8172,37.6212,37.6979,360188.0
2020-05-01 10:30:00,44.25,44.35,44.21,44.28,251043.0,37.7064,37.7916,37.6723,37.7319,251043.0
2020-05-01 11:00:00,44.28,44.28,44.14,44.15,178680.0,37.7319,37.7319,37.6126,37.6212,178680.0
2020-05-01 11:30:00,44.15,44.19,43.96,43.97,298111.0,37.6212,37.6553,37.4593,37.4678,298111.0
2020-05-01 12:00:00,43.97,44.03,43.89,43.94,295947.0,37.4678,37.5189,37.3996,37.4422,295947.0
2020-05-01 12:30:00,43.93,43.98,43.88,43.96,265677.0,37.4337,37.4763,37.3911,37.4593,265677.0
2020-05-01 13:00:00,43.96,44.0,43.87,43.91,155769.0,37.4593,37.4933,37.3826,37.4167,155769.0
2020-05-01 13:30:00,43.91,43.96,43.86,43.9,325920.0,37.4167,37.4593,37.3741,37.4081,325920.0
2020-05-01 14:00:00,43.89,43.99,43.86,43.98,171311.0,37.3996,37.4848,37.3741,37.4763,171311.0
2020-05-01 14:30:00,43.98,43.98,43.91,43.98,169179.0,37.4763,37.4763,37.4167,37.4763,169179.0
2020-05-01 15:00:00,43.97,44.07,43.96,44.02,222921.0,37.4678,37.553,37.4593,37.5104,222921.0
2020-05-01 15:30:00,44.02,44.08,43.96,44.04,272066.0,37.5104,37.5615,37.4593,37.5274,272066.0
2020-05-04 09:30:00,43.85,43.94,43.69,43.91,427898.0,37.3655,37.4422,37.2292,37.4167,427898.0
2020-05-04 10:00:00,43.91,44.05,43.84,43.88,443329.0,37.4167,37.536,37.357,37.3911,443329.0
2020-05-04 10:30:00,43.87,43.94,43.81,43.84,366225.0,37.3826,37.4422,37.3314,37.357,366225.0
2020-05-04 11:00:00,43.84,43.9,43.78,43.78,400564.0,37.357,37.4081,37.3059,37.3059,400564.0
2020-05-04 11:30:00,43.78,43.9,43.75,43.82,265336.0,37.3059,37.4081,37.2803,37.34,265336.0
2020-05-04 12:00:00,43.82,43.89,43.8,43.88,265873.0,37.34,37.3996,37.3229,37.3911,265873.0
2020-05-04 12:30:00,43.89,43.91,43.74,43.74,186761.0,37.3996,37.4167,37.2718,37.2718,186761.0
2020-05-04 13:00:00,43.75,43.78,43.67,43.74,205863.0,37.2803,37.3059,37.2121,37.2718,205863.0
2020-05-04 13:30:00,43.74,43.83,43.74,43.81,195264.0,37.2718,37.3485,37.2718,37.3314,195264.0
2020-05-04 14:00:00,43.81,43.87,43.79,43.84,152863.0,37.3314,37.3826,37.3144,37.357,152863.0
2020-05-04 14:30:00,43.84,43.95,43.77,43.93,312738.0,37.357,37.4507,37.2974,37.4337,312738.0
2020-05-04 15:00:00,43.92,44.04,43.91,44.03,624160.0,37.4252,37.5274,37.4167,37.5189,624160.0
2020-05-04 15:30:00,44.03,44.19,44.01,44.16,643156.0,37.5189,37.6553,37.5019,37.6297,643156.0
2020-05-05 09:30:00,44.53,44.69,44.51,44.68,274276.0,37.945,38.0813,37.9279,38.0728,274276.0
2020-05-05 10:00:00,44.68,44.72,44.5,44.51,180647.0,38.0728,38.1069,37.9194,37.9279,180647.0
2020-05-05 10:30:00,44.51,44.56,44.45,44.5,253194.0,37.9279,37.9705,37.8768,37.9194,253194.0
2020-05-05 11:00:00,44.5,44.62,44.49,44.6,315948.0,37.9194,38.0217,37.9109,38.0046,315948.0
2020-05-05 11:30:00,44.6,44.63,44.57,44.59,186733.0,38.0046,38.0302,37.9791,37.9961,186733.0
2020-05-05 12:00:00,44.59,44.65,44.57,44.57,182898.0,37.9961,38.0472,37.9791,37.9791,182898.0
2020-05-05 12:30:00,44.58,44.59,44.46,44.48,230550.0,37.9876,37.9961,37.8853,37.9024,230550.0
2020-05-05 13:00:00,44.48,44.5,44.43,44.48,217680.0,37.9024,37.9194,37.8598,37.9024,217680.0
2020-05-05 13:30:00,44.48,44.54,44.47,44.52,143941.0,37.9024,37.9535,37.8938,37.9365,143941.0
2020-05-05 14:00:00,44.52,44.58,44.49,44.56,226626.0,37.9365,37.9876,37.9109,37.9705,226626.0
2020-05-05 14:30:00,44.55,44.6,44.52,44.6,124755.0,37.962,38.0046,37.9365,38.0046,124755.0
2020-05-05 15:00:00,44.6,44.61,44.37,44.39,591773.0,38.0046,38.0131,37.8086,37.8257,591773.0
2020-05-05 15:30:00,44.39,44.42,44.24,44.33,463125.0,37.8257,37.8512,37.6979,37.7745,463125.0
2020-05-06 09:30:00,44.57,44.66,44.35,44.39,226783.0,37.9791,38.0557,37.7916,37.8257,226783.0
2020-05-06 10:00:00,44.4,44.44,44.19,44.34,168664.0,37.8342,37.8683,37.6553,37.7831,168664.0
2020-05-06 10:30:00,44.35,44.48,44.29,44.39,257049.0,37.7916,37.9024,37.7405,37.8257,257049.0
2020-05-06 11:00:00,44.39,44.43,44.21,44.27,230161.0,37.8257,37.8598,37.6723,37.7234,230161.0
2020-05-06 11:30:00,44.27,44.32,44.15,44.22,175053.0,37.7234,37.766,37.6212,37.6808,175053.0
2020-05-06 12:00:00,44.22,44.29,44.17,44.27,114409.0,37.6808,37.7405,37.6382,37.7234,114409.0
2020-05-06 12:30:00,44.28,44.32,44.25,44.27,242082.0,37.7319,37.766,37.7064,37.7234,242082.0
2020-05-06 13:00:00,44.27,44.32,44.22,44.3,136891.0,37.7234,37.766,37.6808,37.749,136891.0
2020-05-06 13:30:00,44.31,44.36,44.3,44.31,97639.0,37.7575,37.8001,37.749,37.7575,97639.0
2020-05-06 14:00:00,44.29,44.31,44.21,44.26,190363.0,37.7405,37.7575,37.6723,37.7149,190363.0
2020-05-06 14:30:00,44.23,44.31,44.22,44.25,177552.0,37.6893,37.7575,37.6808,37.7064,177552.0
2020-05-06 15:00:00,44.26,44.31,44.22,44.27,203642.0,37.7149,37.7575,37.6808,37.7234,203642.0
2020-05-06 15:30:00,44.26,44.26,44.06,44.08,209828.0,37.7149,37.7149,37.5445,37.5615,209828.0
2020-05-07 09:30:00,44.63,44.76,44.63,44.67,147912.0,38.0302,38.141,38.0302,38.0643,147912.0
2020-05-07 10:00:00,44.68,44.68,44.52,44.57,223244.0,38.0728,38.0728,37.9365,37.9791,223244.0
2020-05-07 10:30:00,44.55,44.62,44.46,44.48,130803.0,37.962,38.0217,37.8853,37.9024,130803.0
2020-05-07 11:00:00,44.49,44.65,44.49,44.65,327375.0,37.9109,38.0472,37.9109,38.0472,327375.0
2020-05-07 11:30:00,44.65,44.86,44.63,44.84,249462.0,38.0472,38.2262,38.0302,38.2091,249462.0
2020-05-07 12:00:00,44.85,44.86,44.79,44.8,100454.0,38.2177,38.2262,38.1665,38.175,100454.0
2020-05-07 12:30:00,44.8,44.83,44.71,44.79,197872.0,38.175,38.2006,38.0984,38.1665,197872.0
2020-05-07 13:00:00,44.79,44.8,44.73,44.75,95704.0,38.1665,38.175,38.1154,38.1324,95704.0
2020-05-07 13:30:00,44.75,44.8,44.72,44.77,103687.0,38.1324,38.175,38.1069,38.1495,103687.0
2020-05-07 14:00:00,44.76,44.78,44.67,44.71,117090.0,38.141,38.158,38.0643,38.0984,117090.0
2020-05-07 14:30:00,44.73,44.73,44.63,44.68,144926.0,38.1154,38.1154,38.0302,38.0728,144926.0
2020-05-07 15:00:00,44.67,44.71,44.59,44.67,151374.0,38.0643,38.0984,37.9961,38.0643,151374.0
2020-05-07 15:30:00,44.68,44.69,44.6,44.68,273361.0,38.0728,38.0813,38.0046,38.0728,273361.0
2020-05-08 09:30:00,45.19,45.29,45.14,45.26,221231.0,38.5074,38.5926,38.4648,38.567,221231.0
2020-05-08 10:00:00,45.25,45.4,45.25,45.33,233184.0,38.5585,38.6863,38.5585,38.6267,233184.0
2020-05-08 10:30:00,45.33,45.41,45.31,45.37,169610.0,38.6267,38.6948,38.6096,38.6608,169610.0
2020-05-08 11:00:00,45.38,45.45,45.32,45.44,178461.0,38.6693,38.7289,38.6181,38.7204,178461.0
2020-05-08 11:30:00,45.43,45.47,45.39,45.42,147196.0,38.7119,38.746,38.6778,38.7034,147196.0
2020-05-08 12:00:00,45.43,45.44,45.35,45.37,172832.0,38.7119,38.7204,38.6437,38.6608,172832.0
2020-05-08 12:30:00,45.38,45.41,45.36,45.39,163379.0,38.6693,38.6948,38.6522,38.6778,163379.0
2020-05-08 13:00:00,45.4,45.4,45.33,45.33,85871.0,38.6863,38.6863,38.6267,38.6267,85871.0
2020-05-08 13:30:00,45.34,45.35,45.27,45.3,94427.0,38.6352,38.6437,38.5755,38.6011,94427.0
2020-05-08 14:00:00,45.31,45.35,45.28,45.34,137897.0,38.6096,38.6437,38.5841,38.6352,137897.0
2020-05-08 14:30:00,45.34,45.35,45.29,45.34,159179.0,38.6352,38.6437,38.5926,38.6352,159179.0
2020-05-08 15:00:00,45.34,45.38,45.28,45.34,135334.0,38.6352,38.6693,38.5841,38.6352,135334.0
2020-05-08 15:30:00,45.34,45.43,45.32,45.43,573932.0,38.6352,38.7119,38.6181,38.7119,573932.0
2020-05-11 09:30:00,45.16,45.27,45.1,45.16,217188.0,38.4818,38.5755,38.4307,38.4818,217188.0
2020-05-11 10:00:00,45.17,45.28,45.16,45.21,176602.0,38.4903,38.5841,38.4818,38.5244,176602.0
2020-05-11 10:30:00,45.19,45.24,45.16,45.19,197141.0,38.5074,38.55,38.4818,38.5074,197141.0
2020-05-11 11:00:00,45.18,45.22,45.1,45.22,161385.0,38.4989,38.5329,38.4307,38.5329,161385.0
2020-05-11 11:30:00,45.22,45.29,45.21,45.28,340002.0,38.5329,38.5926,38.5244,38.5841,340002.0
2020-05-11 12:00:00,45.29,45.37,45.23,45.35,132182.0,38.5926,38.6608,38.5415,38.6437,132182.0
2020-05-11 12:30:00,45.35,45.41,45.34,45.4,103683.0,38.6437,38.6948,38.6352,38.6863,103683.0
2020-05-11 13:00:00,45.39,45.46,45.38,45.45,160328.0,38.6778,38.7374,38.6693,38.7289,160328.0
2020-05-11 13:30:00,45.45,45.48,45.37,45.38,128539.0,38.7289,38.7545,38.6608,38.6693,128539.0
2020-05-11 14:00:00,45.38,45.39,45.28,45.3,93627.0,38.6693,38.6778,38.5841,38.6011,93627.0
2020-05-11 14:30:00,45.3,45.39,45.29,45.37,342044.0,38.6011,38.6778,38.5926,38.6608,342044.0
2020-05-11 15:00:00,45.37,45.42,45.34,45.38,258724.0,38.6608,38.7034,38.6352,38.6693,258724.0
2020-05-11 15:30:00,45.37,45.41,45.33,45.35,237534.0,38.6608,38.6948,38.6267,38.6437,237534.0
2020-05-12 09:30:00,45.52,45.59,45.36,45.51,158857.0,38.7886,38.8482,38.6522,38.7801,158857.0
2020-05-12 10:00:00,45.51,45.58,45.46,45.5,270505.0,38.7801,38.8397,38.7374,38.7715,270505.0
2020-05-12 10:30:00,45.5,45.64,45.45,45.61,233619.0,38.7715,38.8908,38.7289,38.8653,233619.0
2020-05-12 11:00:00,45.61,45.64,45.54,45.6,265065.0,38.8653,38.8908,38.8056,38.8567,265065.0
2020-05-12 11:30:00,45.6,45.64,45.51,45.57,479556.0,38.8567,38.8908,38.7801,38.8312,479556.0
2020-05-12 12:00:00,45.57,45.58,45.49,45.54,152726.0,38.8312,38.8397,38.763,38.8056,152726.0
2020-05-12 12:30:00,45.54,45.56,45.48,45.54,332073.0,38.8056,38.8227,38.7545,38.8056,332073.0
2020-05-12 13:00:00,45.54,45.55,45.3,45.33,164260.0,38.8056,38.8141,38.6011,38.6267,164260.0
2020-05-12 13:30:00,45.32,45.4,45.31,45.37,128210.0,38.6181,38.6863,38.6096,38.6608,128210.0
2020-05-12 14:00:00,45.37,45.39,45.25,45.3,154644.0,38.6608,38.6778,38.5585,38.6011,154644.0
2020-05-12 14:30:00,45.29,45.34,45.23,45.28,294298.0,38.5926,38.6352,38.5415,38.5841,294298.0
2020-05-12 15:00:00,45.27,45.3,45.16,45.16,312610.0,38.5755,38.6011,38.4818,38.4818,312610.0
2020-05-12 15:30:00,45.17,45.19,44.87,44.87,430810.0,38.4903,38.5074,38.2347,38.2347,430810.0
2020-05-13 09:30:00,45.16,45.2,44.94,45.05,912995.0,38.4818,38.5159,38.2943,38.3881,912995.0
2020-05-13 10:00:00,45.04,45.14,44.98,45.1,322442.0,38.3796,38.4648,38.3284,38.4307,322442.0
2020-05-13 10:30:00,45.11,45.19,44.94,44.94,250659.0,38.4392,38.5074,38.2943,38.2943,250659.0
2020-05-13 11:00:00,44.95,45.01,44.74,44.82,399139.0,38.3029,38.354,38.1239,38.1921,399139.0
2020-05-13 11:30:00,44.81,44.86,44.53,44.6,401805.0,38.1836,38.2262,37.945,38.0046,401805.0
2020-05-13 12:00:00,44.59,44.64,44.36,44.48,263751.0,37.9961,38.0387,37.8001,37.9024,263751.0
2020-05-13 12:30:00,44.48,44.56,44.45,44.52,378900.0,37.9024,37.9705,37.8768,37.9365,378900.0
2020-05-13 13:00:00,44.53,44.58,44.39,44.53,261044.0,37.945,37.9876,37.8257,37.945,261044.0
2020-05-13 13:30:00,44.53,44.54,44.44,44.46,294678.0,37.945,37.9535,37.8683,37.8853,294678.0
2020-05-13 14:00:00,44.46,44.53,44.38,44.47,228705.0,37.8853,37.945,37.8172,37.8938,228705.0
2020-05-13 14:30:00,44.46,44.49,44.37,44.38,306681.0,37.8853,37.9109,37.8086,37.8172,306681.0
2020-05-13 15:00:00,44.38,44.51,44.31,44.39,363780.0,37.8172,37.9279,37.7575,37.8257,363780.0
2020-05-13 15:30:00,44.39,44.6,44.35,44.54,642331.0,37.8257,38.0046,37.7916,37.9535,642331.0
2020-05-14 09:30:00,43.66,43.7,43.37,43.4,336430.0,37.2036,37.2377,36.9565,36.9821,336430.0
2020-05-14 10:00:00,43.4,43.6,43.34,43.49,206974.0,36.9821,37.1525,36.9309,37.0588,206974.0
2020-05-14 10:30:00,43.49,43.87,43.49,43.81,376790.0,37.0588,37.3826,37.0588,37.3314,376790.0
2020-05-14 11:00:00,43.83,44.07,43.82,43.89,248607.0,37.3485,37.553,37.34,37.3996,248607.0
2020-05-14 11:30:00,43.89,43.97,43.77,43.86,487127.0,37.3996,37.4678,37.2974,37.3741,487127.0
2020-05-14 12:00:00,43.86,43.97,43.8,43.91,200964.0,37.3741,37.4678,37.3229,37.4167,200964.0
2020-05-14 12:30:00,43.91,44.09,43.89,44.08,277960.0,37.4167,37.57,37.3996,37.5615,277960.0
2020-05-14 13:00:00,44.08,44.19,44.03,44.18,264213.0,37.5615,37.6553,37.5189,37.6467,264213.0
2020-05-14 13:30:00,44.19,44.23,44.0,44.01,187305.0,37.6553,37.6893,37.4933,37.5019,187305.0
2020-05-14 14:00:00,44.02,44.1,43.96,44.09,136164.0,37.5104,37.5786,37.4593,37.57,136164.0
2020-05-14 14:30:00,44.09,44.1,43.94,44.07,129578.0,37.57,37.5786,37.4422,37.553,129578.0
2020-05-14 15:00:00,44.06,44.3,44.06,44.28,169911.0,37.5445,37.749,37.5445,37.7319,169911.0
2020-05-14 15:30:00,44.3,44.39,44.19,44.36,228580.0,37.749,37.8257,37.6553,37.8001,228580.0
2020-05-15 09:30:00,44.1,44.34,44.05,44.29,167750.0,37.5786,37.7831,37.536,37.7405,167750.0
2020-05-15 10:00:00,44.3,44.4,44.2,44.28,294281.0,37.749,37.8342,37.6638,37.7319,294281.0
2020-05-15 10:30:00,44.28,44.3,44.07,44.09,367210.0,37.7319,37.749,37.553,37.57,367210.0
2020-05-15 11:00:00,44.09,44.09,43.98,44.04,216196.0,37.57,37.57,37.4763,37.5274,216196.0
2020-05-15 11:30:00,44.03,44.11,43.95,44.05,258254.0,37.5189,37.5871,37.4507,37.536,258254.0
2020-05-15 12:00:00,44.03,44.19,44.03,44.16,153939.0,37.5189,37.6553,37.5189,37.6297,153939.0
2020-05-15 12:30:00,44.16,44.18,44.05,44.09,174620.0,37.6297,37.6467,37.536,37.57,174620.0
2020-05-15 13:00:00,44.12,44.19,44.11,44.17,103350.0,37.5956,37.6553,37.5871,37.6382,103350.0
2020-05-15 13:30:00,44.16,44.18,44.08,44.16,177436.0,37.6297,37.6467,37.5615,37.6297,177436.0
2020-05-15 14:00:00,44.16,44.26,44.16,44.25,333789.0,37.6297,37.7149,37.6297,37.7064,333789.0
2020-05-15 14:30:00,44.25,44.25,44.12,44.13,240277.0,37.7064,37.7064,37.5956,37.6041,240277.0
2020-05-15 15:00:00,44.13,44.22,44.1,44.18,410109.0,37.6041,37.6808,37.5786,37.6467,410109.0
2020-05-15 15:30:00,44.18,44.27,44.12,44.23,244902.0,37.6467,37.7234,37.5956,37.6893,244902.0
2020-05-18 09:30:00,45.36,45.53,45.29,45.4,279992.0,38.6522,38.7971,38.5926,38.6863,279992.0
2020-05-18 10:00:00,45.39,45.41,45.32,45.36,143738.0,38.6778,38.6948,38.6181,38.6522,143738.0
2020-05-18 10:30:00,45.36,45.57,45.35,45.56,140866.0,38.6522,38.8312,38.6437,38.8227,140866.0
2020-05-18 11:00:00,45.57,45.88,45.55,45.8,163940.0,38.8312,39.0953,38.8141,39.0272,163940.0
2020-05-18 11:30:00,45.81,45.83,45.75,45.82,237825.0,39.0357,39.0527,38.9846,39.0442,237825.0
2020-05-18 12:00:00,45.82,45.89,45.8,45.83,135964.0,39.0442,39.1039,39.0272,39.0527,135964.0
2020-05-18 12:30:00,45.84,45.85,45.75,45.8,93019.0,39.0613,39.0698,38.9846,39.0272,93019.0
2020-05-18 13:00:00,45.8,45.95,45.79,45.93,176716.0,39.0272,39.155,39.0186,39.1379,176716.0
2020-05-18 13:30:00,45.94,45.94,45.88,45.91,173801.0,39.1465,39.1465,39.0953,39.1209,173801.0
2020-05-18 14:00:00,45.92,45.95,45.87,45.91,139530.0,39.1294,39.155,39.0868,39.1209,139530.0
2020-05-18 14:30:00,45.91,45.97,45.89,45.93,167737.0,39.1209,39.172,39.1039,39.1379,167737.0
2020-05-18 15:00:00,45.92,45.99,45.92,45.98,160293.0,39.1294,39.1891,39.1294,39.1805,160293.0
2020-05-18 15:30:00,45.99,46.06,45.93,45.94,251785.0,39.1891,39.2487,39.1379,39.1465,251785.0
2020-05-19 09:30:00,45.76,45.79,45.61,45.78,232576.0,38.9931,39.0186,38.8653,39.0101,232576.0
2020-05-19 10:00:00,45.78,45.89,45.72,45.75,257510.0,39.0101,39.1039,38.959,38.9846,257510.0
2020-05-19 10:30:00,45.78,45.86,45.64,45.86,242104.0,39.0101,39.0783,38.8908,39.0783,242104.0
2020-05-19 11:00:00,45.86,45.92,45.79,45.91,252734.0,39.0783,39.1294,39.0186,39.1209,252734.0
2020-05-19 11:30:00,45.9,45.94,45.81,45.84,371699.0,39.1124,39.1465,39.0357,39.0613,371699.0
2020-05-19 12:00:00,45.85,45.89,45.79,45.8,240173.0,39.0698,39.1039,39.0186,39.0272,240173.0
2020-05-19 12:30:00,45.8,45.83,45.75,45.8,136431.0,39.0272,39.0527,38.9846,39.0272,136431.0
2020-05-19 13:00:00,45.8,45.85,45.78,45.82,134146.0,39.0272,39.0698,39.0101,39.0442,134146.0
2020-05-19 13:30:00,45.82,45.86,45.8,45.84,130191.0,39.0442,39.0783,39.0272,39.0613,130191.0
2020-05-19 14:00:00,45.84,45.91,45.8,45.89,183786.0,39.0613,39.1209,39.0272,39.1039,183786.0
2020-05-19 14:30:00,45.88,45.93,45.65,45.67,334404.0,39.0953,39.1379,38.8993,38.9164,334404.0
2020-05-19 15:00:00,45.67,45.86,45.65,45.76,462456.0,38.9164,39.0783,38.8993,38.9931,462456.0
2020-05-19 15:30:00,45.75,45.75,45.45,45.45,485939.0,38.9846,38.9846,38.7289,38.7289,485939.0
2020-05-20 09:30:00,46.25,46.25,46.14,46.22,254538.0,39.4106,39.4106,39.3169,39.3851,254538.0
2020-05-20 10:00:00,46.22,46.33,46.19,46.32,214339.0,39.3851,39.4788,39.3595,39.4703,214339.0
2020-05-20 10:30:00,46.33,46.4,46.27,46.36,603268.0,39.4788,39.5384,39.4277,39.5044,603268.0
2020-05-20 11:00:00,46.35,46.5,46.33,46.49,176525.0,39.4958,39.6237,39.4788,39.6151,176525.0
2020-05-20 11:30:00,46.49,46.5,46.32,46.34,257957.0,39.6151,39.6237,39.4703,39.4873,257957.0
2020-05-20 12:00:00,46.34,46.36,46.14,46.22,191093.0,39.4873,39.5044,39.3169,39.3851,191093.0
2020-05-20 12:30:00,46.23,46.25,46.1,46.18,298382.0,39.3936,39.4106,39.2828,39.351,298382.0
2020-05-20 13:00:00,46.19,46.2,46.08,46.1,340444.0,39.3595,39.368,39.2658,39.2828,340444.0
2020-05-20 13:30:00,46.1,46.2,46.08,46.14,176569.0,39.2828,39.368,39.2658,39.3169,176569.0
2020-05-20 14:00:00,46.14,46.22,46.12,46.17,183121.0,39.3169,39.3851,39.2998,39.3425,183121.0
2020-05-20 14:30:00,46.16,46.28,46.14,46.26,167492.0,39.3339,39.4362,39.3169,39.4191,167492.0
2020-05-20 15:00:00,46.26,46.27,46.17,46.24,178914.0,39.4191,39.4277,39.3425,39.4021,178914.0
2020-05-20 15:30:00,46.24,46.28,46.18,46.25,339441.0,39.4021,39.4362,39.351,39.4106,339441.0
2020-05-21 09:30:00,46.04,46.2,45.97,46.11,161751.0,39.2317,39.368,39.172,39.2913,161751.0
2020-05-21 10:00:00,46.13,46.19,46.02,46.08,327855.0,39.3084,39.3595,39.2146,39.2658,327855.0
2020-05-21 10:30:00,46.07,46.07,45.81,45.84,405023.0,39.2572,39.2572,39.0357,39.0613,405023.0
2020-05-21 11:00:00,45.83,45.83,45.58,45.68,305452.0,39.0527,39.0527,38.8397,38.9249,305452.0
2020-05-21 11:30:00,45.68,45.8,45.67,45.74,299869.0,38.9249,39.0272,38.9164,38.976,299869.0
2020-05-21 12:00:00,45.74,45.86,45.74,45.81,332667.0,38.976,39.0783,38.976,39.0357,332667.0
2020-05-21 12:30:00,45.8,45.8,45.71,45.75,240462.0,39.0272,39.0272,38.9505,38.9846,240462.0
2020-05-21 13:00:00,45.74,45.87,45.72,45.8,260539.0,38.976,39.0868,38.959,39.0272,260539.0
2020-05-21 13:30:00,45.79,45.82,45.74,45.8,304234.0,39.0186,39.0442,38.976,39.0272,304234.0
2020-05-21 14:00:00,45.79,45.87,45.77,45.84,174181.0,39.0186,39.0868,39.0016,39.0613,174181.0
2020-05-21 14:30:00,45.84,45.85,45.69,45.75,193327.0,39.0613,39.0698,38.9334,38.9846,193327.0
2020-05-21 15:00:00,45.75,45.85,45.75,45.82,258310.0,38.9846,39.0698,38.9846,39.0442,258310.0
2020-05-21 15:30:00,45.82,45.86,45.75,45.76,379380.0,39.0442,39.0783,38.9846,38.9931,379380.0
2020-05-22 09:30:00,45.4,45.43,45.18,45.34,158235.0,38.6863,38.7119,38.4989,38.6352,158235.0
2020-05-22 10:00:00,45.32,45.33,45.17,45.33,212988.0,38.6181,38.6267,38.4903,38.6267,212988.0
2020-05-22 10:30:00,45.33,45.43,45.27,45.29,175135.0,38.6267,38.7119,38.5755,38.5926,175135.0
2020-05-22 11:00:00,45.28,45.38,45.27,45.34,229752.0,38.5841,38.6693,38.5755,38.6352,229752.0
2020-05-22 11:30:00,45.33,45.38,45.32,45.34,266220.0,38.6267,38.6693,38.6181,38.6352,266220.0
2020-05-22 12:00:00,45.34,45.38,45.3,45.32,117441.0,38.6352,38.6693,38.6011,38.6181,117441.0
2020-05-22 12:30:00,45.32,45.39,45.31,45.35,123211.0,38.6181,38.6778,38.6096,38.6437,123211.0
2020-05-22 13:00:00,45.36,45.41,45.33,45.39,121123.0,38.6522,38.6948,38.6267,38.6778,121123.0
2020-05-22 13:30:00,45.39,45.4,45.33,45.39,192207.0,38.6778,38.6863,38.6267,38.6778,192207.0
2020-05-22 14:00:00,45.39,45.44,45.39,45.41,90326.0,38.6778,38.7204,38.6778,38.6948,90326.0
2020-05-22 14:30:00,45.41,45.44,45.36,45.4,194328.0,38.6948,38.7204,38.6522,38.6863,194328.0
2020-05-22 15:00:00,45.4,45.44,45.33,45.35,185697.0,38.6863,38.7204,38.6267,38.6437,185697.0
2020-05-22 15:30:00,45.35,45.44,45.34,45.43,334506.0,38.6437,38.7204,38.6352,38.7119,334506.0
2020-05-26 09:30:00,46.91,46.94,46.8,46.84,234811.0,39.973,39.9986,39.8793,39.9134,234811.0
2020-05-26 10:00:00,46.84,46.94,46.78,46.94,355781.0,39.9134,39.9986,39.8622,39.9986,355781.0
2020-05-26 10:30:00,46.94,47.01,46.91,46.99,250657.0,39.9986,40.0582,39.973,40.0412,250657.0
2020-05-26 11:00:00,46.99,47.02,46.82,46.91,336774.0,40.0412,40.0668,39.8963,39.973,336774.0
2020-05-26 11:30:00,46.92,46.92,46.81,46.83,232587.0,39.9815,39.9815,39.8878,39.9049,232587.0
2020-05-26 12:00:00,46.83,46.86,46.79,46.83,152452.0,39.9049,39.9304,39.8708,39.9049,152452.0
2020-05-26 12:30:00,46.83,46.93,46.83,46.93,133942.0,39.9049,39.9901,39.9049,39.9901,133942.0
2020-05-26 13:00:00,46.93,46.99,46.91,46.98,131222.0,39.9901,40.0412,39.973,40.0327,131222.0
2020-05-26 13:30:00,46.98,46.98,46.92,46.93,116979.0,40.0327,40.0327,39.9815,39.9901,116979.0
2020-05-26 14:00:00,46.92,46.98,46.92,46.96,196237.0,39.9815,40.0327,39.9815,40.0156,196237.0
2020-05-26 14:30:00,46.96,46.97,46.9,46.96,113152.0,40.0156,40.0241,39.9645,40.0156,113152.0
2020-05-26 15:00:00,46.96,46.98,46.91,46.97,308126.0,40.0156,40.0327,39.973,40.0241,308126.0
2020-05-26 15:30:00,46.97,46.99,46.69,46.73,499544.0,40.0241,40.0412,39.7856,39.8196,499544.0
2020-05-27 09:30:00,47.16,47.16,46.78,46.82,184016.0,40.1861,40.1861,39.8622,39.8963,184016.0
2020-05-27 10:00:00,46.82,47.03,46.78,46.91,194764.0,39.8963,40.0753,39.8622,39.973,194764.0
2020-05-27 10:30:00,46.91,46.92,46.58,46.67,388194.0,39.973,39.9815,39.6918,39.7685,388194.0
2020-05-27 11:00:00,46.68,46.84,46.63,46.83,250870.0,39.777,39.9134,39.7344,39.9049,250870.0
2020-05-27 11:30:00,46.83,46.89,46.69,46.85,375797.0,39.9049,39.956,39.7856,39.9219,375797.0
2020-05-27 12:00:00,46.85,46.98,46.83,46.89,244489.0,39.9219,40.0327,39.9049,39.956,244489.0
2020-05-27 12:30:00,46.89,46.95,46.87,46.89,228914.0,39.956,40.0071,39.9389,39.956,228914.0
2020-05-27 13:00:00,46.89,46.92,46.79,46.89,285263.0,39.956,39.9815,39.8708,39.956,285263.0
2020-05-27 13:30:00,46.89,46.98,46.84,46.98,250392.0,39.956,40.0327,39.9134,40.0327,250392.0
2020-05-27 14:00:00,46.98,47.08,46.98,47.03,155655.0,40.0327,40.1179,40.0327,40.0753,155655.0
2020-05-27 14:30:00,47.03,47.09,47.01,47.09,197894.0,40.0753,40.1264,40.0582,40.1264,197894.0
2020-05-27 15:00:00,47.09,47.1,47.04,47.09,379282.0,40.1264,40.1349,40.0838,40.1264,379282.0
2020-05-27 15:30:00,47.09,47.16,47.03,47.13,856917.0,40.1264,40.1861,40.0753,40.1605,856917.0
2020-05-28 09:30:00,47.56,47.6,47.4,47.51,331888.0,40.5269,40.561,40.3906,40.4843,331888.0
2020-05-28 10:00:00,47.51,47.62,47.45,47.59,577235.0,40.4843,40.578,40.4332,40.5525,577235.0
2020-05-28 10:30:00,47.6,47.7,47.55,47.64,287617.0,40.561,40.6462,40.5184,40.5951,287617.0
2020-05-28 11:00:00,47.65,47.73,47.6,47.71,225462.0,40.6036,40.6718,40.561,40.6547,225462.0
2020-05-28 11:30:00,47.71,47.71,47.57,47.69,391917.0,40.6547,40.6547,40.5354,40.6377,391917.0
2020-05-28 12:00:00,47.7,47.74,47.66,47.72,186195.0,40.6462,40.6803,40.6121,40.6632,186195.0
2020-05-28 12:30:00,47.72,47.84,47.71,47.83,161021.0,40.6632,40.7655,40.6547,40.757,161021.0
2020-05-28 13:00:00,47.83,47.86,47.81,47.84,226487.0,40.757,40.7825,40.7399,40.7655,226487.0
2020-05-28 13:30:00,47.84,47.86,47.78,47.81,174201.0,40.7655,40.7825,40.7144,40.7399,174201.0
2020-05-28 14:00:00,47.82,47.83,47.74,47.75,182539.0,40.7485,40.757,40.6803,40.6888,182539.0
2020-05-28 14:30:00,47.76,47.79,47.71,47.77,245595.0,40.6973,40.7229,40.6547,40.7058,245595.0
2020-05-28 15:00:00,47.77,47.82,47.55,47.55,404667.0,40.7058,40.7485,40.5184,40.5184,404667.0
2020-05-28 15:30:00,47.55,47.58,47.31,47.32,302133.0,40.5184,40.5439,40.3139,40.3224,302133.0
2020-05-29 09:30:00,47.3,47.37,47.24,47.27,816810.0,40.3053,40.365,40.2542,40.2798,816810.0
2020-05-29 10:00:00,47.27,47.33,47.15,47.18,280149.0,40.2798,40.3309,40.1775,40.2031,280149.0
2020-05-29 10:30:00,47.19,47.25,47.1,47.15,292302.0,40.2116,40.2627,40.1349,40.1775,292302.0
2020-05-29 11:00:00,47.16,47.2,47.02,47.09,255434.0,40.1861,40.2201,40.0668,40.1264,255434.0
2020-05-29 11:30:00,47.08,47.17,47.03,47.1,258248.0,40.1179,40.1946,40.0753,40.1349,258248.0
2020-05-29 12:00:00,47.11,47.12,46.97,47.03,137911.0,40.1434,40.152,40.0241,40.0753,137911.0
2020-05-29 12:30:00,47.02,47.17,46.83,47.11,260800.0,40.0668,40.1946,39.9049,40.1434,260800.0
2020-05-29 13:00:00,47.11,47.13,46.99,47.0,198997.0,40.1434,40.1605,40.0412,40.0497,198997.0
2020-05-29 13:30:00,47.0,47.02,46.91,46.97,173110.0,40.0497,40.0668,39.973,40.0241,173110.0
2020-05-29 14:00:00,46.97,47.21,46.93,47.19,400156.0,40.0241,40.2287,39.9901,40.2116,400156.0
2020-05-29 14:30:00,47.19,47.27,46.82,47.27,249700.0,40.2116,40.2798,39.8963,40.2798,249700.0
2020-05-29 15:00:00,47.3,47.47,47.3,47.33,361966.0,40.3053,40.4502,40.3053,40.3309,361966.0
2020-05-29 15:30:00,47.33,47.46,47.32,47.4,391622.0,40.3309,40.4417,40.3224,40.3906,391622.0
2020-06-01 09:30:00,47.85,47.96,47.78,47.88,458140.0,40.774,40.8677,40.7144,40.7996,458140.0
2020-06-01 10:00:00,47.87,48.09,47.84,48.07,522151.0,40.7911,40.9785,40.7655,40.9615,522151.0
2020-06-01 10:30:00,48.08,48.16,48.04,48.16,179056.0,40.97,41.0382,40.9359,41.0382,179056.0
2020-06-01 11:00:00,48.16,48.17,48.03,48.09,183488.0,41.0382,41.0467,40.9274,40.9785,183488.0
2020-06-01 11:30:00,48.09,48.18,48.07,48.17,221128.0,40.9785,41.0552,40.9615,41.0467,221128.0
2020-06-01 12:00:00,48.16,48.22,48.12,48.2,137699.0,41.0382,41.0893,41.0041,41.0723,137699.0
2020-06-01 12:30:00,48.19,48.21,48.18,48.2,96927.0,41.0637,41.0808,41.0552,41.0723,96927.0
2020-06-01 13:00:00,48.21,48.28,48.2,48.25,104417.0,41.0808,41.1404,41.0723,41.1149,104417.0
2020-06-01 13:30:00,48.24,48.31,48.24,48.29,143520.0,41.1063,41.166,41.1063,41.1489,143520.0
2020-06-01 14:00:00,48.3,48.33,48.25,48.26,571628.0,41.1575,41.183,41.1149,41.1234,571628.0
2020-06-01 14:30:00,48.25,48.37,48.24,48.36,156489.0,41.1149,41.2171,41.1063,41.2086,156489.0
2020-06-01 15:00:00,48.36,48.4,48.28,48.38,165252.0,41.2086,41.2427,41.1404,41.2256,165252.0
2020-06-01 15:30:00,48.38,48.46,48.33,48.46,481453.0,41.2256,41.2938,41.183,41.2938,481453.0
2020-06-02 09:30:00,48.81,49.01,48.77,49.01,156847.0,41.5921,41.7625,41.558,41.7625,156847.0
2020-06-02 10:00:00,49.03,49.17,49.02,49.17,186679.0,41.7795,41.8988,41.771,41.8988,186679.0
2020-06-02 10:30:00,49.19,49.21,49.01,49.11,276938.0,41.9159,41.9329,41.7625,41.8477,276938.0
2020-06-02 11:00:00,49.11,49.13,48.94,48.94,263618.0,41.8477,41.8647,41.7028,41.7028,263618.0
2020-06-02 11:30:00,48.94,49.0,48.86,48.89,193149.0,41.7028,41.754,41.6347,41.6602,193149.0
2020-06-02 12:00:00,48.9,48.97,48.88,48.97,137017.0,41.6687,41.7284,41.6517,41.7284,137017.0
2020-06-02 12:30:00,48.98,49.02,48.97,48.98,121580.0,41.7369,41.771,41.7284,41.7369,121580.0
2020-06-02 13:00:00,48.98,49.06,48.98,49.04,148014.0,41.7369,41.8051,41.7369,41.788,148014.0
2020-06-02 13:30:00,49.03,49.05,49.0,49.03,146529.0,41.7795,41.7966,41.754,41.7795,146529.0
2020-06-02 14:00:00,49.03,49.06,48.98,49.0,139149.0,41.7795,41.8051,41.7369,41.754,139149.0
2020-06-02 14:30:00,49.0,49.07,48.96,49.05,421282.0,41.754,41.8136,41.7199,41.7966,421282.0
2020-06-02 15:00:00,49.05,49.06,48.95,48.99,186224.0,41.7966,41.8051,41.7113,41.7454,186224.0
2020-06-02 15:30:00,48.99,49.16,48.98,49.14,318189.0,41.7454,41.8903,41.7369,41.8733,318189.0
2020-06-03 09:30:00,49.73,49.86,49.68,49.84,586238.0,42.376,42.4868,42.3334,42.4697,586238.0
2020-06-03 10:00:00,49.84,50.04,49.83,50.04,458055.0,42.4697,42.6402,42.4612,42.6402,458055.0
2020-06-03 10:30:00,50.04,50.09,50.01,50.01,248528.0,42.6402,42.6828,42.6146,42.6146,248528.0
2020-06-03 11:00:00,50.01,50.21,50.01,50.16,212035.0,42.6146,42.785,42.6146,42.7424,212035.0
2020-06-03 11:30:00,50.17,50.2,50.12,50.17,271665.0,42.7509,42.7765,42.7083,42.7509,271665.0
2020-06-03 12:00:00,50.17,50.19,50.09,50.13,171410.0,42.7509,42.768,42.6828,42.7169,171410.0
2020-06-03 12:30:00,50.13,50.17,50.08,50.08,98126.0,42.7169,42.7509,42.6742,42.6742,98126.0
2020-06-03 13:00:00,50.08,50.15,50.06,50.14,90217.0,42.6742,42.7339,42.6572,42.7254,90217.0
2020-06-03 13:30:00,50.14,50.16,50.08,50.14,100157.0,42.7254,42.7424,42.6742,42.7254,100157.0
2020-06-03 14:00:00,50.14,50.24,50.14,50.24,157370.0,42.7254,42.8106,42.7254,42.8106,157370.0
2020-06-03 14:30:00,50.23,50.27,50.21,50.24,187054.0,42.8021,42.8362,42.785,42.8106,187054.0
2020-06-03 15:00:00,50.23,50.27,50.18,50.25,383086.0,42.8021,42.8362,42.7595,42.8191,383086.0
2020-06-03 15:30:00,50.25,50.33,50.17,50.19,619165.0,42.8191,42.8873,42.7509,42.768,619165.0
2020-06-04 09:30:00,49.86,49.97,49.72,49.93,217634.0,42.4868,42.5805,42.3675,42.5464,217634.0
2020-06-04 10:00:00,49.93,50.02,49.86,49.97,486960.0,42.5464,42.6231,42.4868,42.5805,486960.0
2020-06-04 10:30:00,49.99,50.17,49.99,50.14,274069.0,42.5976,42.7509,42.5976,42.7254,274069.0
2020-06-04 11:00:00,50.13,50.16,49.81,49.87,417127.0,42.7169,42.7424,42.4442,42.4953,417127.0
2020-06-04 11:30:00,49.87,49.95,49.86,49.91,347341.0,42.4953,42.5635,42.4868,42.5294,347341.0
2020-06-04 12:00:00,49.91,49.97,49.86,49.92,157996.0,42.5294,42.5805,42.4868,42.5379,157996.0
2020-06-04 12:30:00,49.92,49.92,49.8,49.8,207111.0,42.5379,42.5379,42.4357,42.4357,207111.0
2020-06-04 13:00:00,49.81,49.88,49.79,49.83,161520.0,42.4442,42.5038,42.4271,42.4612,161520.0
2020-06-04 13:30:00,49.83,49.99,49.83,49.97,361883.0,42.4612,42.5976,42.4612,42.5805,361883.0
2020-06-04 14:00:00,49.97,50.02,49.96,50.0,309857.0,42.5805,42.6231,42.572,42.6061,309857.0
2020-06-04 14:30:00,50.01,50.02,49.84,49.84,520933.0,42.6146,42.6231,42.4697,42.4697,520933.0
2020-06-04 15:00:00,49.83,49.89,49.69,49.78,415379.0,42.4612,42.5123,42.3419,42.4186,415379.0
2020-06-04 15:30:00,49.79,49.85,49.77,49.83,606051.0,42.4271,42.4783,42.4101,42.4612,606051.0
2020-06-05 09:30:00,50.88,51.07,50.86,50.87,483391.0,43.3559,43.5178,43.3389,43.3474,483391.0
2020-06-05 10:00:00,50.88,50.99,50.86,50.9,342774.0,43.3559,43.4497,43.3389,43.373,342774.0
2020-06-05 10:30:00,50.91,51.03,50.87,51.02,346827.0,43.3815,43.4838,43.3474,43.4752,346827.0
2020-06-05 11:00:00,51.01,51.19,50.99,51.18,314361.0,43.4667,43.6201,43.4497,43.6116,314361.0
2020-06-05 11:30:00,51.18,51.21,51.06,51.08,336927.0,43.6116,43.6371,43.5093,43.5264,336927.0
2020-06-05 12:00:00,51.09,51.13,50.96,51.03,231063.0,43.5349,43.569,43.4241,43.4838,231063.0
2020-06-05 12:30:00,51.03,51.09,51.02,51.05,273135.0,43.4838,43.5349,43.4752,43.5008,273135.0
2020-06-05 13:00:00,51.05,51.05,50.96,50.99,161554.0,43.5008,43.5008,43.4241,43.4497,161554.0
2020-06-05 13:30:00,50.99,51.0,50.93,50.94,300215.0,43.4497,43.4582,43.3986,43.4071,300215.0
2020-06-05 14:00:00,50.93,51.0,50.9,50.94,225647.0,43.3986,43.4582,43.373,43.4071,225647.0
2020-06-05 14:30:00,50.95,50.99,50.82,50.86,349475.0,43.4156,43.4497,43.3048,43.3389,349475.0
2020-06-05 15:00:00,50.87,50.89,50.78,50.87,200694.0,43.3474,43.3645,43.2707,43.3474,200694.0
2020-06-05 15:30:00,50.88,50.89,50.74,50.85,430852.0,43.3559,43.3645,43.2366,43.3304,430852.0
2020-06-08 09:30:00,51.1,51.14,50.97,51.02,316289.0,43.5434,43.5775,43.4326,43.4752,316289.0
2020-06-08 10:00:00,51.04,51.04,50.83,50.87,422839.0,43.4923,43.4923,43.3133,43.3474,422839.0
2020-06-08 10:30:00,50.87,50.95,50.75,50.93,262188.0,43.3474,43.4156,43.2452,43.3986,262188.0
2020-06-08 11:00:00,50.93,51.06,50.92,51.01,255102.0,43.3986,43.5093,43.39,43.4667,255102.0
2020-06-08 11:30:00,51.0,51.01,50.92,50.95,264560.0,43.4582,43.4667,43.39,43.4156,264560.0
2020-06-08 12:00:00,50.96,51.04,50.93,50.96,199054.0,43.4241,43.4923,43.3986,43.4241,199054.0
2020-06-08 12:30:00,50.96,51.01,50.95,51.0,133234.0,43.4241,43.4667,43.4156,43.4582,133234.0
2020-06-08 13:00:00,51.0,51.08,50.98,51.07,91112.0,43.4582,43.5264,43.4412,43.5178,91112.0
2020-06-08 13:30:00,51.07,51.14,51.03,51.12,221601.0,43.5178,43.5775,43.4838,43.5605,221601.0
2020-06-08 14:00:00,51.13,51.2,51.12,51.18,98730.0,43.569,43.6286,43.5605,43.6116,98730.0
2020-06-08 14:30:00,51.18,51.23,51.16,51.23,209590.0,43.6116,43.6542,43.5945,43.6542,209590.0
2020-06-08 15:00:00,51.23,51.26,51.19,51.24,185673.0,43.6542,43.6798,43.6201,43.6627,185673.0
2020-06-08 15:30:00,51.24,51.44,51.23,51.43,284617.0,43.6627,43.8331,43.6542,43.8246,284617.0
2020-06-09 09:30:00,50.56,50.72,50.47,50.68,315967.0,43.0833,43.2196,43.0066,43.1855,315967.0
2020-06-09 10:00:00,50.67,50.72,50.56,50.69,190530.0,43.177,43.2196,43.0833,43.194,190530.0
2020-06-09 10:30:00,50.68,50.91,50.65,50.87,276261.0,43.1855,43.3815,43.16,43.3474,276261.0
2020-06-09 11:00:00,50.86,50.89,50.77,50.79,249120.0,43.3389,43.3645,43.2622,43.2793,249120.0
2020-06-09 11:30:00,50.79,50.81,50.69,50.72,281864.0,43.2793,43.2963,43.194,43.2196,281864.0
2020-06-09 12:00:00,50.71,50.75,50.65,50.74,136771.0,43.2111,43.2452,43.16,43.2366,136771.0
2020-06-09 12:30:00,50.75,50.78,50.7,50.78,101139.0,43.2452,43.2707,43.2026,43.2707,101139.0
2020-06-09 13:00:00,50.77,50.83,50.75,50.83,95265.0,43.2622,43.3133,43.2452,43.3133,95265.0
2020-06-09 13:30:00,50.82,50.87,50.81,50.85,82195.0,43.3048,43.3474,43.2963,43.3304,82195.0
2020-06-09 14:00:00,50.85,50.86,50.78,50.8,267741.0,43.3304,43.3389,43.2707,43.2878,267741.0
2020-06-09 14:30:00,50.79,50.86,50.77,50.85,145405.0,43.2793,43.3389,43.2622,43.3304,145405.0
2020-06-09 15:00:00,50.84,50.95,50.8,50.95,207566.0,43.3219,43.4156,43.2878,43.4156,207566.0
2020-06-09 15:30:00,50.94,50.98,50.8,50.84,321258.0,43.4071,43.4412,43.2878,43.3219,321258.0
2020-06-10 09:30:00,51.05,51.06,50.76,50.84,267364.0,43.5008,43.5093,43.2537,43.3219,267364.0
2020-06-10 10:00:00,50.84,50.87,50.7,50.77,248996.0,43.3219,43.3474,43.2026,43.2622,248996.0
2020-06-10 10:30:00,50.77,50.86,50.65,50.69,231247.0,43.2622,43.3389,43.16,43.194,231247.0
2020-06-10 11:00:00,50.69,50.83,50.68,50.76,180043.0,43.194,43.3133,43.1855,43.2537,180043.0
2020-06-10 11:30:00,50.76,50.79,50.66,50.76,132830.0,43.2537,43.2793,43.1685,43.2537,132830.0
2020-06-10 12:00:00,50.76,50.83,50.71,50.82,135554.0,43.2537,43.3133,43.2111,43.3048,135554.0
2020-06-10 12:30:00,50.81,50.83,50.76,50.81,88467.0,43.2963,43.3133,43.2537,43.2963,88467.0
2020-06-10 13:00:00,50.8,50.83,50.75,50.76,85580.0,43.2878,43.3133,43.2452,43.2537,85580.0
2020-06-10 13:30:00,50.76,50.81,50.76,50.78,91284.0,43.2537,43.2963,43.2537,43.2707,91284.0
2020-06-10 14:00:00,50.8,51.19,50.55,51.14,324226.0,43.2878,43.6201,43.0747,43.5775,324226.0
2020-06-10 14:30:00,51.13,51.17,50.68,50.81,320060.0,43.569,43.6031,43.1855,43.2963,320060.0
2020-06-10 15:00:00,50.81,51.05,50.61,51.04,356034.0,43.2963,43.5008,43.1259,43.4923,356034.0
2020-06-10 15:30:00,51.03,51.05,50.82,50.86,537793.0,43.4838,43.5008,43.3048,43.3389,537793.0
2020-06-11 09:30:00,49.4,49.54,49.22,49.49,374783.0,42.0948,42.2141,41.9414,42.1715,374783.0
2020-06-11 10:00:00,49.5,49.55,49.33,49.33,467918.0,42.18,42.2226,42.0352,42.0352,467918.0
2020-06-11 10:30:00,49.33,49.43,49.1,49.11,295591.0,42.0352,42.1204,41.8392,41.8477,295591.0
2020-06-11 11:00:00,49.12,49.22,49.04,49.08,264467.0,41.8562,41.9414,41.788,41.8221,264467.0
2020-06-11 11:30:00,49.07,49.11,48.76,48.87,341115.0,41.8136,41.8477,41.5494,41.6432,341115.0
2020-06-11 12:00:00,48.85,48.88,48.52,48.58,297362.0,41.6261,41.6517,41.3449,41.3961,297362.0
2020-06-11 12:30:00,48.57,48.75,48.41,48.48,290650.0,41.3875,41.5409,41.2512,41.3109,290650.0
2020-06-11 13:00:00,48.47,48.64,48.44,48.54,226805.0,41.3023,41.4472,41.2768,41.362,226805.0
2020-06-11 13:30:00,48.54,48.62,48.44,48.55,204089.0,41.362,41.4301,41.2768,41.3705,204089.0
2020-06-11 14:00:00,48.54,48.56,48.39,48.47,337235.0,41.362,41.379,41.2342,41.3023,337235.0
2020-06-11 14:30:00,48.48,48.5,48.1,48.17,287841.0,41.3109,41.3279,40.987,41.0467,287841.0
2020-06-11 15:00:00,48.16,48.27,48.01,48.07,426773.0,41.0382,41.1319,40.9104,40.9615,426773.0
2020-06-11 15:30:00,48.06,48.25,48.01,48.08,549269.0,40.953,41.1149,40.9104,40.97,549269.0
2020-06-12 09:30:00,49.41,49.48,49.21,49.25,387100.0,42.1033,42.163,41.9329,41.967,387100.0
2020-06-12 10:00:00,49.25,49.34,49.07,49.07,390909.0,41.967,42.0437,41.8136,41.8136,390909.0
2020-06-12 10:30:00,49.08,49.1,48.71,48.71,359643.0,41.8221,41.8392,41.5068,41.5068,359643.0
2020-06-12 11:00:00,48.7,48.84,48.46,48.66,430190.0,41.4983,41.6176,41.2938,41.4642,430190.0
2020-06-12 11:30:00,48.65,49.01,48.59,49.01,295040.0,41.4557,41.7625,41.4046,41.7625,295040.0
2020-06-12 12:00:00,49.0,49.09,48.88,48.94,190260.0,41.754,41.8306,41.6517,41.7028,190260.0
2020-06-12 12:30:00,48.95,48.95,48.71,48.84,294085.0,41.7113,41.7113,41.5068,41.6176,294085.0
2020-06-12 13:00:00,48.85,48.85,48.58,48.6,137953.0,41.6261,41.6261,41.3961,41.4131,137953.0
2020-06-12 13:30:00,48.59,48.63,48.3,48.33,401059.0,41.4046,41.4387,41.1575,41.183,401059.0
2020-06-12 14:00:00,48.34,48.55,48.31,48.51,408055.0,41.1916,41.3705,41.166,41.3364,408055.0
2020-06-12 14:30:00,48.52,48.7,48.46,48.68,323083.0,41.3449,41.4983,41.2938,41.4813,323083.0
2020-06-12 15:00:00,48.68,48.89,48.63,48.69,319844.0,41.4813,41.6602,41.4387,41.4898,319844.0
2020-06-12 15:30:00,48.7,49.05,48.64,48.97,318789.0,41.4983,41.7966,41.4472,41.7284,318789.0
2020-06-15 09:30:00,48.02,48.19,47.82,48.17,344220.0,40.9189,41.0637,40.7485,41.0467,344220.0
2020-06-15 10:00:00,48.18,48.33,48.11,48.16,243863.0,41.0552,41.183,40.9956,41.0382,243863.0
2020-06-15 10:30:00,48.14,48.44,48.12,48.3,244286.0,41.0211,41.2768,41.0041,41.1575,244286.0
2020-06-15 11:00:00,48.31,48.53,48.28,48.38,174841.0,41.166,41.3535,41.1404,41.2256,174841.0
2020-06-15 11:30:00,48.36,48.48,48.3,48.41,215610.0,41.2086,41.3109,41.1575,41.2512,215610.0
2020-06-15 12:00:00,48.38,48.67,48.38,48.65,180899.0,41.2256,41.4728,41.2256,41.4557,180899.0
2020-06-15 12:30:00,48.62,48.72,48.58,48.72,135726.0,41.4301,41.5154,41.3961,41.5154,135726.0
2020-06-15 13:00:00,48.73,48.82,48.7,48.72,162939.0,41.5239,41.6006,41.4983,41.5154,162939.0
2020-06-15 13:30:00,48.72,48.8,48.68,48.7,231848.0,41.5154,41.5835,41.4813,41.4983,231848.0
2020-06-15 14:00:00,48.71,49.19,48.71,49.14,351536.0,41.5068,41.9159,41.5068,41.8733,351536.0
2020-06-15 14:30:00,49.15,49.19,48.98,49.0,324527.0,41.8818,41.9159,41.7369,41.754,324527.0
2020-06-15 15:00:00,49.01,49.12,48.93,48.94,297195.0,41.7625,41.8562,41.6943,41.7028,297195.0
2020-06-15 15:30:00,48.95,49.03,48.81,49.03,286985.0,41.7113,41.7795,41.5921,41.7795,286985.0
2020-06-16 09:30:00,50.06,50.12,49.91,50.03,262147.0,42.6572,42.7083,42.5294,42.6316,262147.0
2020-06-16 10:00:00,50.02,50.13,49.93,50.09,250703.0,42.6231,42.7169,42.5464,42.6828,250703.0
2020-06-16 10:30:00,50.12,50.12,49.25,49.27,721227.0,42.7083,42.7083,41.967,41.984,721227.0
2020-06-16 11:00:00,49.24,49.69,49.08,49.65,566631.0,41.9585,42.3419,41.8221,42.3078,566631.0
2020-06-16 11:30:00,49.65,49.73,49.51,49.61,446177.0,42.3078,42.376,42.1885,42.2738,446177.0
2020-06-16 12:00:00,49.64,49.66,49.52,49.65,231828.0,42.2993,42.3164,42.1971,42.3078,231828.0
2020-06-16 12:30:00,49.65,49.83,49.64,49.74,218816.0,42.3078,42.4612,42.2993,42.3845,218816.0
2020-06-16 13:00:00,49.75,49.78,49.69,49.72,142318.0,42.393,42.4186,42.3419,42.3675,142318.0
2020-06-16 13:30:00,49.71,49.73,49.56,49.63,214312.0,42.359,42.376,42.2311,42.2908,214312.0
2020-06-16 14:00:00,49.63,49.78,49.5,49.67,532282.0,42.2908,42.4186,42.18,42.3249,532282.0
2020-06-16 14:30:00,49.69,49.76,49.61,49.66,347272.0,42.3419,42.4016,42.2738,42.3164,347272.0
2020-06-16 15:00:00,49.66,49.67,49.39,49.53,295375.0,42.3164,42.3249,42.0863,42.2056,295375.0
2020-06-16 15:30:00,49.53,49.61,49.41,49.59,459605.0,42.2056,42.2738,42.1033,42.2567,459605.0
2020-06-17 09:30:00,49.92,50.0,49.81,49.87,399041.0,42.5379,42.6061,42.4442,42.4953,399041.0
2020-06-17 10:00:00,49.87,49.92,49.67,49.7,324074.0,42.4953,42.5379,42.3249,42.3504,324074.0
2020-06-17 10:30:00,49.69,49.98,49.64,49.94,244178.0,42.3419,42.589,42.2993,42.555,244178.0
2020-06-17 11:00:00,49.93,49.95,49.75,49.79,224123.0,42.5464,42.5635,42.393,42.4271,224123.0
2020-06-17 11:30:00,49.78,49.87,49.76,49.86,145249.0,42.4186,42.4953,42.4016,42.4868,145249.0
2020-06-17 12:00:00,49.86,49.88,49.76,49.84,120342.0,42.4868,42.5038,42.4016,42.4697,120342.0
2020-06-17 12:30:00,49.83,49.93,49.83,49.93,218610.0,42.4612,42.5464,42.4612,42.5464,218610.0
2020-06-17 13:00:00,49.94,49.99,49.93,49.96,103219.0,42.555,42.5976,42.5464,42.572,103219.0
2020-06-17 13:30:00,49.97,50.01,49.94,49.94,126004.0,42.5805,42.6146,42.555,42.555,126004.0
2020-06-17 14:00:00,49.94,49.97,49.89,49.91,73088.0,42.555,42.5805,42.5123,42.5294,73088.0
2020-06-17 14:30:00,49.92,49.97,49.85,49.85,74988.0,42.5379,42.5805,42.4783,42.4783,74988.0
2020-06-17 15:00:00,49.85,49.88,49.73,49.78,169578.0,42.4783,42.5038,42.376,42.4186,169578.0
2020-06-17 15:30:00,49.78,49.82,49.67,49.76,271486.0,42.4186,42.4527,42.3249,42.4016,271486.0
2020-06-18 09:30:00,49.44,49.63,49.42,49.52,172412.0,42.1289,42.2908,42.1118,42.1971,172412.0
2020-06-18 10:00:00,49.53,49.69,49.53,49.57,180174.0,42.2056,42.3419,42.2056,42.2397,180174.0
2020-06-18 10:30:00,49.58,49.73,49.44,49.71,188882.0,42.2482,42.376,42.1289,42.359,188882.0
2020-06-18 11:00:00,49.73,49.79,49.68,49.71,126473.0,42.376,42.4271,42.3334,42.359,126473.0
2020-06-18 11:30:00,49.71,49.75,49.56,49.58,240193.0,42.359,42.393,42.2311,42.2482,240193.0
2020-06-18 12:00:00,49.6,49.68,49.54,49.66,189245.0,42.2652,42.3334,42.2141,42.3164,189245.0
2020-06-18 12:30:00,49.66,49.66,49.57,49.6,157369.0,42.3164,42.3164,42.2397,42.2652,157369.0
2020-06-18 13:00:00,49.6,49.63,49.57,49.61,241039.0,42.2652,42.2908,42.2397,42.2738,241039.0
2020-06-18 13:30:00,49.61,49.67,49.6,49.65,88479.0,42.2738,42.3249,42.2652,42.3078,88479.0
2020-06-18 14:00:00,49.66,49.67,49.53,49.61,118996.0,42.3164,42.3249,42.2056,42.2738,118996.0
2020-06-18 14:30:00,49.6,49.65,49.54,49.55,144338.0,42.2652,42.3078,42.2141,42.2226,144338.0
2020-06-18 15:00:00,49.55,49.57,49.49,49.56,170208.0,42.2226,42.2397,42.1715,42.2311,170208.0
2020-06-18 15:30:00,49.57,49.62,49.54,49.6,266067.0,42.2397,42.2823,42.2141,42.2652,266067.0
2020-06-19 09:30:00,50.15,50.15,49.95,49.97,244118.0,42.7339,42.7339,42.5635,42.5805,244118.0
2020-06-19 10:00:00,49.98,50.1,49.97,50.02,180069.0,42.589,42.6913,42.5805,42.6231,180069.0
2020-06-19 10:30:00,50.02,50.02,49.81,49.85,267399.0,42.6231,42.6231,42.4442,42.4783,267399.0
2020-06-19 11:00:00,49.86,49.96,49.8,49.9,235124.0,42.4868,42.572,42.4357,42.5209,235124.0
2020-06-19 11:30:00,49.89,49.92,49.76,49.77,191535.0,42.5123,42.5379,42.4016,42.4101,191535.0
2020-06-19 12:00:00,49.78,49.78,49.36,49.5,239181.0,42.4186,42.4186,42.0607,42.18,239181.0
2020-06-19 12:30:00,49.5,49.68,49.43,49.65,148923.0,42.18,42.3334,42.1204,42.3078,148923.0
2020-06-19 13:00:00,49.64,49.64,49.45,49.48,129535.0,42.2993,42.2993,42.1374,42.163,129535.0
2020-06-19 13:30:00,49.48,49.57,49.42,49.43,114971.0,42.163,42.2397,42.1118,42.1204,114971.0
2020-06-19 14:00:00,49.45,49.5,49.35,49.4,264522.0,42.1374,42.18,42.0522,42.0948,264522.0
2020-06-19 14:30:00,49.39,49.56,49.36,49.54,227933.0,42.0863,42.2311,42.0607,42.2141,227933.0
2020-06-19 15:00:00,49.54,49.64,49.48,49.57,282889.0,42.2141,42.2993,42.163,42.2397,282889.0
2020-06-19 15:30:00,49.57,49.58,49.41,49.41,399981.0,42.2397,42.2482,42.1033,42.1033,399981.0
2020-06-22 09:30:00,49.52,49.6,49.36,49.55,498949.0,42.4107,42.4792,42.2736,42.4364,498949.0
2020-06-22 10:00:00,49.56,49.68,49.5,49.61,371605.0,42.4449,42.5477,42.3935,42.4878,371605.0
2020-06-22 10:30:00,49.62,49.63,49.46,49.47,299330.0,42.4963,42.5049,42.3593,42.3678,299330.0
2020-06-22 11:00:00,49.46,49.63,49.44,49.59,378357.0,42.3593,42.5049,42.3422,42.4706,378357.0
2020-06-22 11:30:00,49.61,49.7,49.56,49.68,284087.0,42.4878,42.5648,42.4449,42.5477,284087.0
2020-06-22 12:00:00,49.68,49.79,49.67,49.76,212644.0,42.5477,42.6419,42.5391,42.6162,212644.0
2020-06-22 12:30:00,49.76,49.83,49.74,49.8,240486.0,42.6162,42.6762,42.5991,42.6505,240486.0
2020-06-22 13:00:00,49.8,49.81,49.74,49.75,173491.0,42.6505,42.659,42.5991,42.6077,173491.0
2020-06-22 13:30:00,49.75,49.78,49.71,49.77,134217.0,42.6077,42.6333,42.5734,42.6248,134217.0
2020-06-22 14:00:00,49.76,49.76,49.69,49.74,206649.0,42.6162,42.6162,42.5563,42.5991,206649.0
2020-06-22 14:30:00,49.75,49.84,49.73,49.81,126423.0,42.6077,42.6847,42.5905,42.659,126423.0
2020-06-22 15:00:00,49.82,49.84,49.62,49.66,186287.0,42.6676,42.6847,42.4963,42.5306,186287.0
2020-06-22 15:30:00,49.67,49.78,49.66,49.78,197715.0,42.5391,42.6333,42.5306,42.6333,197715.0
2020-06-23 09:30:00,50.28,50.4,50.26,50.33,446061.0,43.0616,43.1643,43.0444,43.1044,446061.0
2020-06-23 10:00:00,50.32,50.43,50.25,50.42,208023.0,43.0958,43.19,43.0359,43.1815,208023.0
2020-06-23 10:30:00,50.43,50.43,50.24,50.31,204108.0,43.19,43.19,43.0273,43.0873,204108.0
2020-06-23 11:00:00,50.3,50.43,50.27,50.4,364790.0,43.0787,43.19,43.053,43.1643,364790.0
2020-06-23 11:30:00,50.4,50.42,50.26,50.32,152772.0,43.1643,43.1815,43.0444,43.0958,152772.0
2020-06-23 12:00:00,50.33,50.37,50.3,50.32,88484.0,43.1044,43.1386,43.0787,43.0958,88484.0
2020-06-23 12:30:00,50.33,50.34,50.27,50.27,79148.0,43.1044,43.1129,43.053,43.053,79148.0
2020-06-23 13:00:00,50.28,50.34,50.28,50.32,92344.0,43.0616,43.1129,43.0616,43.0958,92344.0
2020-06-23 13:30:00,50.32,50.34,50.26,50.3,221857.0,43.0958,43.1129,43.0444,43.0787,221857.0
2020-06-23 14:00:00,50.3,50.3,50.2,50.23,90063.0,43.0787,43.0787,42.993,43.0187,90063.0
2020-06-23 14:30:00,50.24,50.27,50.19,50.21,93897.0,43.0273,43.053,42.9845,43.0016,93897.0
2020-06-23 15:00:00,50.22,50.22,50.14,50.16,178071.0,43.0102,43.0102,42.9417,42.9588,178071.0
2020-06-23 15:30:00,50.15,50.18,50.04,50.07,249415.0,42.9502,42.9759,42.856,42.8817,249415.0
2020-06-24 09:30:00,49.65,49.71,49.4,49.42,270815.0,42.522,42.5734,42.3079,42.325,270815.0
2020-06-24 10:00:00,49.42,49.5,49.34,49.5,243102.0,42.325,42.3935,42.2565,42.3935,243102.0
2020-06-24 10:30:00,49.5,49.51,49.24,49.3,198718.0,42.3935,42.4021,42.1709,42.2223,198718.0
2020-06-24 11:00:00,49.29,49.32,49.03,49.06,319314.0,42.2137,42.2394,41.991,42.0167,319314.0
2020-06-24 11:30:00,49.06,49.09,48.79,48.9,240514.0,42.0167,42.0424,41.7855,41.8797,240514.0
2020-06-24 12:00:00,48.89,49.02,48.87,48.97,148876.0,41.8711,41.9825,41.854,41.9396,148876.0
2020-06-24 12:30:00,48.97,49.16,48.92,49.15,167829.0,41.9396,42.1024,41.8968,42.0938,167829.0
2020-06-24 13:00:00,49.15,49.19,49.04,49.05,88328.0,42.0938,42.128,41.9996,42.0081,88328.0
2020-06-24 13:30:00,49.04,49.04,48.94,49.01,109763.0,41.9996,41.9996,41.9139,41.9739,109763.0
2020-06-24 14:00:00,49.01,49.1,48.9,49.09,185072.0,41.9739,42.051,41.8797,42.0424,185072.0
2020-06-24 14:30:00,49.09,49.12,49.0,49.02,224805.0,42.0424,42.0681,41.9653,41.9825,224805.0
2020-06-24 15:00:00,49.02,49.19,49.01,49.11,168691.0,41.9825,42.128,41.9739,42.0595,168691.0
2020-06-24 15:30:00,49.11,49.2,48.98,48.99,554707.0,42.0595,42.1366,41.9482,41.9568,554707.0
2020-06-25 09:30:00,48.99,49.04,48.8,48.98,1318663.0,41.9568,41.9996,41.794,41.9482,1318663.0
2020-06-25 10:00:00,48.98,49.25,48.96,49.22,390628.0,41.9482,42.1794,41.9311,42.1537,390628.0
2020-06-25 10:30:00,49.22,49.26,49.06,49.11,136923.0,42.1537,42.188,42.0167,42.0595,136923.0
2020-06-25 11:00:00,49.11,49.21,49.04,49.17,195435.0,42.0595,42.1452,41.9996,42.1109,195435.0
2020-06-25 11:30:00,49.18,49.19,49.0,49.15,230254.0,42.1195,42.128,41.9653,42.0938,230254.0
2020-06-25 12:00:00,49.17,49.32,49.17,49.29,137097.0,42.1109,42.2394,42.1109,42.2137,137097.0
2020-06-25 12:30:00,49.29,49.36,49.24,49.3,195579.0,42.2137,42.2736,42.1709,42.2223,195579.0
2020-06-25 13:00:00,49.3,49.3,49.2,49.25,77196.0,42.2223,42.2223,42.1366,42.1794,77196.0
2020-06-25 13:30:00,49.25,49.28,49.19,49.23,94938.0,42.1794,42.2051,42.128,42.1623,94938.0
2020-06-25 14:00:00,49.23,49.24,49.14,49.18,68671.0,42.1623,42.1709,42.0852,42.1195,68671.0
2020-06-25 14:30:00,49.17,49.24,49.1,49.22,86633.0,42.1109,42.1709,42.051,42.1537,86633.0
2020-06-25 15:00:00,49.21,49.5,49.19,49.48,237018.0,42.1452,42.3935,42.128,42.3764,237018.0
2020-06-25 15:30:00,49.47,49.56,49.42,49.54,519416.0,42.3678,42.4449,42.325,42.4278,519416.0
2020-06-26 09:30:00,49.43,49.44,49.19,49.27,441109.0,42.3336,42.3422,42.128,42.1966,441109.0
2020-06-26 10:00:00,49.26,49.27,48.96,49.0,335726.0,42.188,42.1966,41.9311,41.9653,335726.0
2020-06-26 10:30:00,49.0,49.03,48.76,48.84,445719.0,41.9653,41.991,41.7598,41.8283,445719.0
2020-06-26 11:00:00,48.86,48.95,48.85,48.92,314771.0,41.8454,41.9225,41.8369,41.8968,314771.0
2020-06-26 11:30:00,48.93,49.03,48.86,49.0,208226.0,41.9054,41.991,41.8454,41.9653,208226.0
2020-06-26 12:00:00,49.0,49.0,48.8,48.91,201031.0,41.9653,41.9653,41.794,41.8882,201031.0
2020-06-26 12:30:00,48.92,48.99,48.86,48.98,198072.0,41.8968,41.9568,41.8454,41.9482,198072.0
2020-06-26 13:00:00,48.96,49.05,48.94,49.03,176371.0,41.9311,42.0081,41.9139,41.991,176371.0
2020-06-26 13:30:00,49.03,49.08,48.99,49.0,240896.0,41.991,42.0338,41.9568,41.9653,240896.0
2020-06-26 14:00:00,48.99,49.03,48.89,48.91,132929.0,41.9568,41.991,41.8711,41.8882,132929.0
2020-06-26 14:30:00,48.91,48.93,48.81,48.88,165043.0,41.8882,41.9054,41.8026,41.8626,165043.0
2020-06-26 15:00:00,48.88,48.92,48.8,48.87,214102.0,41.8626,41.8968,41.794,41.854,214102.0
2020-06-26 15:30:00,48.87,48.97,48.78,48.86,570130.0,41.854,41.9396,41.7769,41.8454,570130.0
2020-06-29 09:30:00,48.99,49.04,48.76,48.89,272736.0,41.9568,41.9996,41.7598,41.8711,272736.0
2020-06-29 10:00:00,48.92,49.16,48.89,49.11,371455.0,41.8968,42.1024,41.8711,42.0595,371455.0
2020-06-29 10:30:00,49.11,49.26,49.11,49.14,406654.0,42.0595,42.188,42.0595,42.0852,406654.0
2020-06-29 11:00:00,49.15,49.19,49.04,49.16,235291.0,42.0938,42.128,41.9996,42.1024,235291.0
2020-06-29 11:30:00,49.17,49.18,49.07,49.08,296960.0,42.1109,42.1195,42.0253,42.0338,296960.0
2020-06-29 12:00:00,49.08,49.19,49.08,49.17,139458.0,42.0338,42.128,42.0338,42.1109,139458.0
2020-06-29 12:30:00,49.17,49.19,49.11,49.12,103368.0,42.1109,42.128,42.0595,42.0681,103368.0
2020-06-29 13:00:00,49.13,49.16,49.1,49.16,92927.0,42.0767,42.1024,42.051,42.1024,92927.0
2020-06-29 13:30:00,49.16,49.2,49.14,49.15,95900.0,42.1024,42.1366,42.0852,42.0938,95900.0
2020-06-29 14:00:00,49.15,49.17,49.1,49.11,121764.0,42.0938,42.1109,42.051,42.0595,121764.0
2020-06-29 14:30:00,49.11,49.14,49.08,49.12,115110.0,42.0595,42.0852,42.0338,42.0681,115110.0
2020-06-29 15:00:00,49.13,49.15,49.04,49.14,119818.0,42.0767,42.0938,41.9996,42.0852,119818.0
2020-06-29 15:30:00,49.14,49.22,49.09,49.21,250211.0,42.0852,42.1537,42.0424,42.1452,250211.0
2020-06-30 09:30:00,48.94,49.03,48.89,48.91,259533.0,41.9139,41.991,41.8711,41.8882,259533.0
2020-06-30 10:00:00,48.92,49.05,48.88,48.99,388686.0,41.8968,42.0081,41.8626,41.9568,388686.0
2020-06-30 10:30:00,49.0,49.16,48.95,49.15,268881.0,41.9653,42.1024,41.9225,42.0938,268881.0
2020-06-30 11:00:00,49.14,49.29,49.1,49.26,319770.0,42.0852,42.2137,42.051,42.188,319770.0
2020-06-30 11:30:00,49.24,49.25,49.16,49.18,188630.0,42.1709,42.1794,42.1024,42.1195,188630.0
2020-06-30 12:00:00,49.19,49.27,49.16,49.21,186979.0,42.128,42.1966,42.1024,42.1452,186979.0
2020-06-30 12:30:00,49.21,49.24,49.07,49.08,596517.0,42.1452,42.1709,42.0253,42.0338,596517.0
2020-06-30 13:00:00,49.08,49.09,49.04,49.09,486833.0,42.0338,42.0424,41.9996,42.0424,486833.0
2020-06-30 13:30:00,49.09,49.09,49.02,49.07,148719.0,42.0424,42.0424,41.9825,42.0253,148719.0
2020-06-30 14:00:00,49.05,49.11,49.02,49.11,172863.0,42.0081,42.0595,41.9825,42.0595,172863.0
2020-06-30 14:30:00,49.11,49.15,49.09,49.1,174128.0,42.0595,42.0938,42.0424,42.051,174128.0
2020-06-30 15:00:00,49.11,49.14,49.02,49.13,246763.0,42.0595,42.0852,41.9825,42.0767,246763.0
2020-06-30 15:30:00,49.12,49.34,49.11,49.17,508122.0,42.0681,42.2565,42.0595,42.1109,508122.0
2020-07-01 09:30:00,49.2,49.4,49.19,49.31,431967.0,42.1366,42.3079,42.128,42.2308,431967.0
2020-07-01 10:00:00,49.32,49.55,49.32,49.51,282744.0,42.2394,42.4364,42.2394,42.4021,282744.0
2020-07-01 10:30:00,49.51,49.55,49.29,49.36,191679.0,42.4021,42.4364,42.2137,42.2736,191679.0
2020-07-01 11:00:00,49.37,49.38,49.2,49.22,252808.0,42.2822,42.2908,42.1366,42.1537,252808.0
2020-07-01 11:30:00,49.24,49.36,49.21,49.36,242235.0,42.1709,42.2736,42.1452,42.2736,242235.0
2020-07-01 12:00:00,49.36,49.47,49.32,49.45,113122.0,42.2736,42.3678,42.2394,42.3507,113122.0
2020-07-01 12:30:00,49.45,49.49,49.36,49.43,320029.0,42.3507,42.385,42.2736,42.3336,320029.0
2020-07-01 13:00:00,49.43,49.44,49.36,49.4,87840.0,42.3336,42.3422,42.2736,42.3079,87840.0
2020-07-01 13:30:00,49.4,49.43,49.34,49.36,114249.0,42.3079,42.3336,42.2565,42.2736,114249.0
2020-07-01 14:00:00,49.36,49.42,49.36,49.39,113933.0,42.2736,42.325,42.2736,42.2993,113933.0
2020-07-01 14:30:00,49.4,49.41,49.32,49.38,174419.0,42.3079,42.3165,42.2394,42.2908,174419.0
2020-07-01 15:00:00,49.38,49.49,49.36,49.48,146637.0,42.2908,42.385,42.2736,42.3764,146637.0
2020-07-01 15:30:00,49.48,49.56,49.42,49.43,182898.0,42.3764,42.4449,42.325,42.3336,182898.0
2020-07-02 09:30:00,50.25,50.47,50.22,50.46,284424.0,43.0359,43.2243,43.0102,43.2157,284424.0
2020-07-02 10:00:00,50.47,50.5,50.2,50.2,263404.0,43.2243,43.25,42.993,42.993,263404.0
2020-07-02 10:30:00,50.19,50.29,50.07,50.11,182786.0,42.9845,43.0701,42.8817,42.916,182786.0
2020-07-02 11:00:00,50.1,50.24,50.03,50.22,209498.0,42.9074,43.0273,42.8475,43.0102,209498.0
2020-07-02 11:30:00,50.22,50.3,50.2,50.26,171955.0,43.0102,43.0787,42.993,43.0444,171955.0
2020-07-02 12:00:00,50.27,50.27,50.18,50.27,128366.0,43.053,43.053,42.9759,43.053,128366.0
2020-07-02 12:30:00,50.26,50.26,50.2,50.23,168902.0,43.0444,43.0444,42.993,43.0187,168902.0
2020-07-02 13:00:00,50.23,50.28,50.21,50.26,90524.0,43.0187,43.0616,43.0016,43.0444,90524.0
2020-07-02 13:30:00,50.27,50.33,50.27,50.28,132452.0,43.053,43.1044,43.053,43.0616,132452.0
2020-07-02 14:00:00,50.27,50.28,50.22,50.28,129483.0,43.053,43.0616,43.0102,43.0616,129483.0
2020-07-02 14:30:00,50.28,50.31,50.26,50.27,144841.0,43.0616,43.0873,43.0444,43.053,144841.0
2020-07-02 15:00:00,50.27,50.28,50.2,50.21,113690.0,43.053,43.0616,42.993,43.0016,113690.0
2020-07-02 15:30:00,50.22,50.22,50.06,50.15,344304.0,43.0102,43.0102,42.8731,42.9502,344304.0
2020-07-06 09:30:00,51.13,51.22,51.05,51.18,207547.0,43.7895,43.8666,43.721,43.8324,207547.0
2020-07-06 10:00:00,51.19,51.29,50.97,51.01,250743.0,43.8409,43.9266,43.6525,43.6868,250743.0
2020-07-06 10:30:00,51.0,51.24,50.99,51.23,125685.0,43.6782,43.8837,43.6696,43.8752,125685.0
2020-07-06 11:00:00,51.24,51.26,51.19,51.26,193873.0,43.8837,43.9009,43.8409,43.9009,193873.0
2020-07-06 11:30:00,51.27,51.28,51.15,51.16,122544.0,43.9094,43.918,43.8067,43.8152,122544.0
2020-07-06 12:00:00,51.15,51.17,51.11,51.15,161720.0,43.8067,43.8238,43.7724,43.8067,161720.0
2020-07-06 12:30:00,51.14,51.17,51.12,51.15,67981.0,43.7981,43.8238,43.781,43.8067,67981.0
2020-07-06 13:00:00,51.15,51.16,51.09,51.16,66345.0,43.8067,43.8152,43.7553,43.8152,66345.0
2020-07-06 13:30:00,51.17,51.2,51.15,51.19,152881.0,43.8238,43.8495,43.8067,43.8409,152881.0
2020-07-06 14:00:00,51.18,51.19,51.07,51.11,103539.0,43.8324,43.8409,43.7381,43.7724,103539.0
2020-07-06 14:30:00,51.11,51.16,51.1,51.13,109328.0,43.7724,43.8152,43.7638,43.7895,109328.0
2020-07-06 15:00:00,51.13,51.18,51.1,51.17,172253.0,43.7895,43.8324,43.7638,43.8238,172253.0
2020-07-06 15:30:00,51.18,51.26,51.14,51.26,255794.0,43.8324,43.9009,43.7981,43.9009,255794.0
2020-07-07 09:30:00,50.81,50.84,50.69,50.8,221911.0,43.5155,43.5412,43.4127,43.5069,221911.0
2020-07-07 10:00:00,50.8,50.96,50.79,50.94,134863.0,43.5069,43.6439,43.4983,43.6268,134863.0
2020-07-07 10:30:00,50.94,50.95,50.76,50.9,135865.0,43.6268,43.6354,43.4727,43.5926,135865.0
2020-07-07 11:00:00,50.9,51.01,50.88,50.98,83035.0,43.5926,43.6868,43.5754,43.6611,83035.0
2020-07-07 11:30:00,50.99,50.99,50.89,50.93,53284.0,43.6696,43.6696,43.584,43.6182,53284.0
2020-07-07 12:00:00,50.93,50.95,50.86,50.89,50143.0,43.6182,43.6354,43.5583,43.584,50143.0
2020-07-07 12:30:00,50.88,50.89,50.81,50.86,141052.0,43.5754,43.584,43.5155,43.5583,141052.0
2020-07-07 13:00:00,50.85,50.89,50.8,50.88,100537.0,43.5497,43.584,43.5069,43.5754,100537.0
2020-07-07 13:30:00,50.87,50.92,50.86,50.9,88123.0,43.5669,43.6097,43.5583,43.5926,88123.0
2020-07-07 14:00:00,50.89,50.91,50.83,50.84,85755.0,43.584,43.6011,43.5326,43.5412,85755.0
2020-07-07 14:30:00,50.83,50.83,50.73,50.79,88011.0,43.5326,43.5326,43.447,43.4983,88011.0
2020-07-07 15:00:00,50.77,50.78,50.69,50.7,82485.0,43.4812,43.4898,43.4127,43.4213,82485.0
2020-07-07 15:30:00,50.71,50.72,50.52,50.55,138407.0,43.4298,43.4384,43.2671,43.2928,138407.0
2020-07-08 09:30:00,50.75,50.97,50.7,50.97,105020.0,43.4641,43.6525,43.4213,43.6525,105020.0
2020-07-08 10:00:00,50.98,51.0,50.9,50.91,195572.0,43.6611,43.6782,43.5926,43.6011,195572.0
2020-07-08 10:30:00,50.9,50.96,50.87,50.91,220487.0,43.5926,43.6439,43.5669,43.6011,220487.0
2020-07-08 11:00:00,50.93,50.93,50.66,50.77,209610.0,43.6182,43.6182,43.387,43.4812,209610.0
2020-07-08 11:30:00,50.77,50.88,50.75,50.87,167013.0,43.4812,43.5754,43.4641,43.5669,167013.0
2020-07-08 12:00:00,50.88,51.01,50.85,50.98,109758.0,43.5754,43.6868,43.5497,43.6611,109758.0
2020-07-08 12:30:00,50.98,51.02,50.94,51.02,195948.0,43.6611,43.6953,43.6268,43.6953,195948.0
2020-07-08 13:00:00,51.02,51.03,50.89,50.91,82188.0,43.6953,43.7039,43.584,43.6011,82188.0
2020-07-08 13:30:00,50.93,50.98,50.9,50.92,134652.0,43.6182,43.6611,43.5926,43.6097,134652.0
2020-07-08 14:00:00,50.92,51.01,50.91,50.98,112791.0,43.6097,43.6868,43.6011,43.6611,112791.0
2020-07-08 14:30:00,50.98,51.02,50.93,51.02,99950.0,43.6611,43.6953,43.6182,43.6953,99950.0
2020-07-08 15:00:00,51.01,51.16,51.0,51.12,115678.0,43.6868,43.8152,43.6782,43.781,115678.0
2020-07-08 15:30:00,51.12,51.22,51.11,51.22,750756.0,43.781,43.8666,43.7724,43.8666,750756.0
2020-07-09 09:30:00,51.22,51.28,51.08,51.15,195618.0,43.8666,43.918,43.7467,43.8067,195618.0
2020-07-09 10:00:00,51.18,51.2,50.95,51.06,283090.0,43.8324,43.8495,43.6354,43.7296,283090.0
2020-07-09 10:30:00,51.06,51.1,50.61,50.63,333542.0,43.7296,43.7638,43.3442,43.3613,333542.0
2020-07-09 11:00:00,50.62,50.65,50.41,50.52,225270.0,43.3527,43.3784,43.1729,43.2671,225270.0
2020-07-09 11:30:00,50.53,50.59,50.4,50.55,217849.0,43.2757,43.3271,43.1643,43.2928,217849.0
2020-07-09 12:00:00,50.56,50.7,50.55,50.64,185146.0,43.3014,43.4213,43.2928,43.3699,185146.0
2020-07-09 12:30:00,50.64,50.69,50.62,50.68,119775.0,43.3699,43.4127,43.3527,43.4041,119775.0
2020-07-09 13:00:00,50.68,50.77,50.64,50.71,172577.0,43.4041,43.4812,43.3699,43.4298,172577.0
2020-07-09 13:30:00,50.71,50.74,50.62,50.63,88982.0,43.4298,43.4555,43.3527,43.3613,88982.0
2020-07-09 14:00:00,50.63,50.75,50.61,50.74,207699.0,43.3613,43.4641,43.3442,43.4555,207699.0
2020-07-09 14:30:00,50.75,50.81,50.72,50.8,91259.0,43.4641,43.5155,43.4384,43.5069,91259.0
2020-07-09 15:00:00,50.8,50.88,50.71,50.72,237569.0,43.5069,43.5754,43.4298,43.4384,237569.0
2020-07-09 15:30:00,50.71,50.82,50.64,50.74,169482.0,43.4298,43.524,43.3699,43.4555,169482.0
2020-07-10 09:30:00,50.87,50.89,50.7,50.76,162051.0,43.5669,43.584,43.4213,43.4727,162051.0
2020-07-10 10:00:00,50.72,50.84,50.62,50.82,255856.0,43.4384,43.5412,43.3527,43.524,255856.0
2020-07-10 10:30:00,50.82,50.97,50.8,50.91,160836.0,43.524,43.6525,43.5069,43.6011,160836.0
2020-07-10 11:00:00,50.88,50.92,50.84,50.86,120906.0,43.5754,43.6097,43.5412,43.5583,120906.0
2020-07-10 11:30:00,50.85,50.97,50.83,50.95,141940.0,43.5497,43.6525,43.5326,43.6354,141940.0
2020-07-10 12:00:00,50.96,50.96,50.81,50.81,112689.0,43.6439,43.6439,43.5155,43.5155,112689.0
2020-07-10 12:30:00,50.8,50.86,50.75,50.85,131793.0,43.5069,43.5583,43.4641,43.5497,131793.0
2020-07-10 13:00:00,50.85,50.87,50.82,50.87,88734.0,43.5497,43.5669,43.524,43.5669,88734.0
2020-07-10 13:30:00,50.87,50.95,50.85,50.93,164461.0,43.5669,43.6354,43.5497,43.6182,164461.0
2020-07-10 14:00:00,50.93,50.94,50.87,50.91,161698.0,43.6182,43.6268,43.5669,43.6011,161698.0
2020-07-10 14:30:00,50.91,50.95,50.9,50.94,78221.0,43.6011,43.6354,43.5926,43.6268,78221.0
2020-07-10 15:00:00,50.93,51.0,50.89,50.99,344621.0,43.6182,43.6782,43.584,43.6696,344621.0
2020-07-10 15:30:00,50.99,51.05,50.95,51.03,259768.0,43.6696,43.721,43.6354,43.7039,259768.0
2020-07-13 09:30:00,51.37,51.42,51.3,51.3,244380.0,43.9951,44.0379,43.9351,43.9351,244380.0
2020-07-13 10:00:00,51.3,51.49,51.27,51.48,178992.0,43.9351,44.0978,43.9094,44.0893,178992.0
2020-07-13 10:30:00,51.49,51.51,51.4,51.5,205624.0,44.0978,44.115,44.0208,44.1064,205624.0
2020-07-13 11:00:00,51.51,51.57,51.46,51.57,197872.0,44.115,44.1664,44.0722,44.1664,197872.0
2020-07-13 11:30:00,51.57,51.59,51.49,51.52,227619.0,44.1664,44.1835,44.0978,44.1235,227619.0
2020-07-13 12:00:00,51.52,51.54,51.48,51.52,156620.0,44.1235,44.1407,44.0893,44.1235,156620.0
2020-07-13 12:30:00,51.52,51.53,51.49,51.5,81070.0,44.1235,44.1321,44.0978,44.1064,81070.0
2020-07-13 13:00:00,51.5,51.58,51.48,51.53,173380.0,44.1064,44.1749,44.0893,44.1321,173380.0
2020-07-13 13:30:00,51.56,51.57,51.49,51.49,192419.0,44.1578,44.1664,44.0978,44.0978,192419.0
2020-07-13 14:00:00,51.49,51.5,51.23,51.23,192926.0,44.0978,44.1064,43.8752,43.8752,192926.0
2020-07-13 14:30:00,51.23,51.28,51.11,51.24,132791.0,43.8752,43.918,43.7724,43.8837,132791.0
2020-07-13 15:00:00,51.26,51.26,50.92,50.93,192258.0,43.9009,43.9009,43.6097,43.6182,192258.0
2020-07-13 15:30:00,50.94,50.94,50.63,50.7,474876.0,43.6268,43.6268,43.3613,43.4213,474876.0
2020-07-14 09:30:00,50.63,50.89,50.56,50.78,193056.0,43.3613,43.584,43.3014,43.4898,193056.0
2020-07-14 10:00:00,50.77,50.8,50.59,50.8,191978.0,43.4812,43.5069,43.3271,43.5069,191978.0
2020-07-14 10:30:00,50.83,50.97,50.8,50.86,204528.0,43.5326,43.6525,43.5069,43.5583,204528.0
2020-07-14 11:00:00,50.88,50.99,50.79,50.95,169859.0,43.5754,43.6696,43.4983,43.6354,169859.0
2020-07-14 11:30:00,50.93,51.13,50.92,51.05,173800.0,43.6182,43.7895,43.6097,43.721,173800.0
2020-07-14 12:00:00,51.05,51.13,50.99,51.04,136561.0,43.721,43.7895,43.6696,43.7125,136561.0
2020-07-14 12:30:00,51.05,51.09,50.98,51.01,94925.0,43.721,43.7553,43.6611,43.6868,94925.0
2020-07-14 13:00:00,51.01,51.04,50.93,51.03,73107.0,43.6868,43.7125,43.6182,43.7039,73107.0
2020-07-14 13:30:00,51.02,51.19,51.01,51.13,183429.0,43.6953,43.8409,43.6868,43.7895,183429.0
2020-07-14 14:00:00,51.15,51.23,51.12,51.2,262973.0,43.8067,43.8752,43.781,43.8495,262973.0
2020-07-14 14:30:00,51.2,51.22,51.1,51.19,85420.0,43.8495,43.8666,43.7638,43.8409,85420.0
2020-07-14 15:00:00,51.17,51.2,51.03,51.16,129096.0,43.8238,43.8495,43.7039,43.8152,129096.0
2020-07-14 15:30:00,51.16,51.33,51.15,51.24,196947.0,43.8152,43.9608,43.8067,43.8837,196947.0
2020-07-15 09:30:00,51.8,51.91,51.7,51.72,234420.0,44.3633,44.4576,44.2777,44.2948,234420.0
2020-07-15 10:00:00,51.75,51.9,51.68,51.89,212846.0,44.3205,44.449,44.2606,44.4404,212846.0
2020-07-15 10:30:00,51.9,51.98,51.89,51.92,127165.0,44.449,44.5175,44.4404,44.4661,127165.0
2020-07-15 11:00:00,51.92,51.94,51.72,51.8,165364.0,44.4661,44.4832,44.2948,44.3633,165364.0
2020-07-15 11:30:00,51.8,51.82,51.57,51.57,183619.0,44.3633,44.3805,44.1664,44.1664,183619.0
2020-07-15 12:00:00,51.56,51.63,51.53,51.63,145827.0,44.1578,44.2177,44.1321,44.2177,145827.0
2020-07-15 12:30:00,51.62,51.67,51.54,51.66,106824.0,44.2092,44.252,44.1407,44.2434,106824.0
2020-07-15 13:00:00,51.66,51.72,51.61,51.69,185570.0,44.2434,44.2948,44.2006,44.2691,185570.0
2020-07-15 13:30:00,51.7,51.75,51.67,51.69,95090.0,44.2777,44.3205,44.252,44.2691,95090.0
2020-07-15 14:00:00,51.68,51.79,51.65,51.75,122174.0,44.2606,44.3548,44.2349,44.3205,122174.0
2020-07-15 14:30:00,51.76,51.8,51.67,51.67,228777.0,44.3291,44.3633,44.252,44.252,228777.0
2020-07-15 15:00:00,51.66,51.73,51.62,51.73,211300.0,44.2434,44.3034,44.2092,44.3034,211300.0
2020-07-15 15:30:00,51.73,51.82,51.68,51.68,221309.0,44.3034,44.3805,44.2606,44.2606,221309.0
2020-07-16 09:30:00,51.24,51.38,51.14,51.29,105811.0,43.8837,44.0036,43.7981,43.9266,105811.0
2020-07-16 10:00:00,51.3,51.34,51.19,51.34,185621.0,43.9351,43.9694,43.8409,43.9694,185621.0
2020-07-16 10:30:00,51.34,51.42,51.32,51.33,125277.0,43.9694,44.0379,43.9523,43.9608,125277.0
2020-07-16 11:00:00,51.34,51.37,51.28,51.32,92786.0,43.9694,43.9951,43.918,43.9523,92786.0
2020-07-16 11:30:00,51.33,51.34,51.27,51.33,123536.0,43.9608,43.9694,43.9094,43.9608,123536.0
2020-07-16 12:00:00,51.34,51.37,51.25,51.26,121686.0,43.9694,43.9951,43.8923,43.9009,121686.0
2020-07-16 12:30:00,51.27,51.32,51.25,51.27,41062.0,43.9094,43.9523,43.8923,43.9094,41062.0
2020-07-16 13:00:00,51.26,51.33,51.26,51.3,62067.0,43.9009,43.9608,43.9009,43.9351,62067.0
2020-07-16 13:30:00,51.3,51.3,51.21,51.24,158179.0,43.9351,43.9351,43.858,43.8837,158179.0
2020-07-16 14:00:00,51.23,51.29,51.22,51.28,106754.0,43.8752,43.9266,43.8666,43.918,106754.0
2020-07-16 14:30:00,51.29,51.29,51.17,51.18,142347.0,43.9266,43.9266,43.8238,43.8324,142347.0
2020-07-16 15:00:00,51.18,51.29,51.16,51.29,151639.0,43.8324,43.9266,43.8152,43.9266,151639.0
2020-07-16 15:30:00,51.29,51.34,51.25,51.26,202283.0,43.9266,43.9694,43.8923,43.9009,202283.0
2020-07-17 09:30:00,51.42,51.48,51.32,51.37,320018.0,44.0379,44.0893,43.9523,43.9951,320018.0
2020-07-17 10:00:00,51.37,51.42,51.25,51.25,179019.0,43.9951,44.0379,43.8923,43.8923,179019.0
2020-07-17 10:30:00,51.27,51.38,51.26,51.38,122644.0,43.9094,44.0036,43.9009,44.0036,122644.0
2020-07-17 11:00:00,51.37,51.44,51.36,51.43,88704.0,43.9951,44.055,43.9865,44.0465,88704.0
2020-07-17 11:30:00,51.43,51.5,51.39,51.49,124649.0,44.0465,44.1064,44.0122,44.0978,124649.0
2020-07-17 12:00:00,51.48,51.53,51.47,51.47,91326.0,44.0893,44.1321,44.0807,44.0807,91326.0
2020-07-17 12:30:00,51.48,51.51,51.46,51.47,93526.0,44.0893,44.115,44.0722,44.0807,93526.0
2020-07-17 13:00:00,51.47,51.5,51.42,51.48,122732.0,44.0807,44.1064,44.0379,44.0893,122732.0
2020-07-17 13:30:00,51.47,51.48,51.44,51.47,67892.0,44.0807,44.0893,44.055,44.0807,67892.0
2020-07-17 14:00:00,51.45,51.52,51.45,51.5,92495.0,44.0636,44.1235,44.0636,44.1064,92495.0
2020-07-17 14:30:00,51.5,51.51,51.46,51.47,76305.0,44.1064,44.115,44.0722,44.0807,76305.0
2020-07-17 15:00:00,51.46,51.51,51.44,51.5,73265.0,44.0722,44.115,44.055,44.1064,73265.0
2020-07-17 15:30:00,51.5,51.55,51.48,51.54,144317.0,44.1064,44.1492,44.0893,44.1407,144317.0
2020-07-20 09:30:00,51.64,51.72,51.49,51.54,333153.0,44.2263,44.2948,44.0978,44.1407,333153.0
2020-07-20 10:00:00,51.55,51.72,51.52,51.72,211864.0,44.1492,44.2948,44.1235,44.2948,211864.0
2020-07-20 10:30:00,51.72,51.8,51.7,51.71,160314.0,44.2948,44.3633,44.2777,44.2863,160314.0
2020-07-20 11:00:00,51.72,51.78,51.72,51.77,116228.0,44.2948,44.3462,44.2948,44.3377,116228.0
2020-07-20 11:30:00,51.78,51.82,51.74,51.8,150111.0,44.3462,44.3805,44.312,44.3633,150111.0
2020-07-20 12:00:00,51.81,51.82,51.73,51.73,114945.0,44.3719,44.3805,44.3034,44.3034,114945.0
2020-07-20 12:30:00,51.74,51.79,51.73,51.79,97573.0,44.312,44.3548,44.3034,44.3548,97573.0
2020-07-20 13:00:00,51.79,51.79,51.74,51.79,91837.0,44.3548,44.3548,44.312,44.3548,91837.0
2020-07-20 13:30:00,51.79,51.83,51.78,51.8,75160.0,44.3548,44.389,44.3462,44.3633,75160.0
2020-07-20 14:00:00,51.81,51.81,51.78,51.81,69766.0,44.3719,44.3719,44.3462,44.3719,69766.0
2020-07-20 14:30:00,51.8,51.82,51.79,51.8,110628.0,44.3633,44.3805,44.3548,44.3633,110628.0
2020-07-20 15:00:00,51.8,51.86,51.77,51.86,91471.0,44.3633,44.4147,44.3377,44.4147,91471.0
2020-07-20 15:30:00,51.86,51.92,51.86,51.89,160675.0,44.4147,44.4661,44.4147,44.4404,160675.0
2020-07-21 09:30:00,52.32,52.47,52.29,52.43,298576.0,44.8087,44.9372,44.783,44.9029,298576.0
2020-07-21 10:00:00,52.43,52.44,52.21,52.23,342114.0,44.9029,44.9115,44.7145,44.7316,342114.0
2020-07-21 10:30:00,52.23,52.41,52.21,52.37,179563.0,44.7316,44.8858,44.7145,44.8515,179563.0
2020-07-21 11:00:00,52.37,52.41,52.28,52.38,183597.0,44.8515,44.8858,44.7744,44.8601,183597.0
2020-07-21 11:30:00,52.38,52.41,52.23,52.28,238194.0,44.8601,44.8858,44.7316,44.7744,238194.0
2020-07-21 12:00:00,52.28,52.33,52.24,52.33,232109.0,44.7744,44.8173,44.7402,44.8173,232109.0
2020-07-21 12:30:00,52.33,52.36,52.3,52.36,157074.0,44.8173,44.8429,44.7916,44.8429,157074.0
2020-07-21 13:00:00,52.36,52.37,52.3,52.37,70594.0,44.8429,44.8515,44.7916,44.8515,70594.0
2020-07-21 13:30:00,52.36,52.43,52.35,52.4,106291.0,44.8429,44.9029,44.8344,44.8772,106291.0
2020-07-21 14:00:00,52.4,52.46,52.39,52.41,57788.0,44.8772,44.9286,44.8686,44.8858,57788.0
2020-07-21 14:30:00,52.41,52.43,52.39,52.41,95369.0,44.8858,44.9029,44.8686,44.8858,95369.0
2020-07-21 15:00:00,52.41,52.44,52.24,52.26,208555.0,44.8858,44.9115,44.7402,44.7573,208555.0
2020-07-21 15:30:00,52.27,52.29,52.13,52.17,441966.0,44.7659,44.783,44.646,44.6802,441966.0
2020-07-22 09:30:00,52.18,52.26,52.09,52.2,224119.0,44.6888,44.7573,44.6117,44.7059,224119.0
2020-07-22 10:00:00,52.2,52.2,52.13,52.14,195351.0,44.7059,44.7059,44.646,44.6545,195351.0
2020-07-22 10:30:00,52.13,52.22,52.05,52.12,164165.0,44.646,44.723,44.5775,44.6374,164165.0
2020-07-22 11:00:00,52.12,52.15,52.02,52.15,151802.0,44.6374,44.6631,44.5518,44.6631,151802.0
2020-07-22 11:30:00,52.15,52.2,52.13,52.17,788705.0,44.6631,44.7059,44.646,44.6802,788705.0
2020-07-22 12:00:00,52.18,52.25,52.14,52.19,84016.0,44.6888,44.7487,44.6545,44.6974,84016.0
2020-07-22 12:30:00,52.19,52.19,52.14,52.18,127971.0,44.6974,44.6974,44.6545,44.6888,127971.0
2020-07-22 13:00:00,52.18,52.18,52.12,52.15,79611.0,44.6888,44.6888,44.6374,44.6631,79611.0
2020-07-22 13:30:00,52.15,52.16,52.03,52.03,91945.0,44.6631,44.6717,44.5603,44.5603,91945.0
2020-07-22 14:00:00,52.04,52.11,52.03,52.09,89829.0,44.5689,44.6288,44.5603,44.6117,89829.0
2020-07-22 14:30:00,52.1,52.17,52.07,52.14,115793.0,44.6203,44.6802,44.5946,44.6545,115793.0
2020-07-22 15:00:00,52.15,52.23,52.15,52.16,194061.0,44.6631,44.7316,44.6631,44.6717,194061.0
2020-07-22 15:30:00,52.16,52.29,52.14,52.21,364726.0,44.6717,44.783,44.6545,44.7145,364726.0
2020-07-23 09:30:00,52.1,52.24,52.08,52.23,145288.0,44.6203,44.7402,44.6031,44.7316,145288.0
2020-07-23 10:00:00,52.22,52.23,52.04,52.16,176283.0,44.723,44.7316,44.5689,44.6717,176283.0
2020-07-23 10:30:00,52.17,52.25,52.15,52.15,156846.0,44.6802,44.7487,44.6631,44.6631,156846.0
2020-07-23 11:00:00,52.17,52.24,52.09,52.22,168845.0,44.6802,44.7402,44.6117,44.723,168845.0
2020-07-23 11:30:00,52.23,52.32,52.22,52.28,240149.0,44.7316,44.8087,44.723,44.7744,240149.0
2020-07-23 12:00:00,52.26,52.27,52.11,52.15,186520.0,44.7573,44.7659,44.6288,44.6631,186520.0
2020-07-23 12:30:00,52.15,52.18,52.06,52.08,166390.0,44.6631,44.6888,44.586,44.6031,166390.0
2020-07-23 13:00:00,52.07,52.15,51.99,52.03,105638.0,44.5946,44.6631,44.5261,44.5603,105638.0
2020-07-23 13:30:00,52.03,52.04,51.81,51.87,160981.0,44.5603,44.5689,44.3719,44.4233,160981.0
2020-07-23 14:00:00,51.86,51.87,51.63,51.77,240231.0,44.4147,44.4233,44.2177,44.3377,240231.0
2020-07-23 14:30:00,51.77,51.84,51.7,51.81,259917.0,44.3377,44.3976,44.2777,44.3719,259917.0
2020-07-23 15:00:00,51.82,51.84,51.69,51.76,247408.0,44.3805,44.3976,44.2691,44.3291,247408.0
2020-07-23 15:30:00,51.76,51.81,51.67,51.79,390908.0,44.3291,44.3719,44.252,44.3548,390908.0
2020-07-24 09:30:00,51.45,51.49,51.35,51.48,326106.0,44.0636,44.0978,43.9779,44.0893,326106.0
2020-07-24 10:00:00,51.48,51.71,51.47,51.66,128615.0,44.0893,44.2863,44.0807,44.2434,128615.0
2020-07-24 10:30:00,51.66,51.69,51.53,51.69,103609.0,44.2434,44.2691,44.1321,44.2691,103609.0
2020-07-24 11:00:00,51.7,51.72,51.59,51.64,229412.0,44.2777,44.2948,44.1835,44.2263,229412.0
2020-07-24 11:30:00,51.64,51.69,51.58,51.65,135763.0,44.2263,44.2691,44.1749,44.2349,135763.0
2020-07-24 12:00:00,51.65,51.65,51.54,51.58,97845.0,44.2349,44.2349,44.1407,44.1749,97845.0
2020-07-24 12:30:00,51.59,51.6,51.53,51.55,88154.0,44.1835,44.1921,44.1321,44.1492,88154.0
2020-07-24 13:00:00,51.55,51.59,51.42,51.55,111879.0,44.1492,44.1835,44.0379,44.1492,111879.0
2020-07-24 13:30:00,51.55,51.62,51.5,51.61,65983.0,44.1492,44.2092,44.1064,44.2006,65983.0
2020-07-24 14:00:00,51.61,51.71,51.6,51.71,104024.0,44.2006,44.2863,44.1921,44.2863,104024.0
2020-07-24 14:30:00,51.7,51.7,51.61,51.65,162367.0,44.2777,44.2777,44.2006,44.2349,162367.0
2020-07-24 15:00:00,51.63,51.7,51.55,51.57,103189.0,44.2177,44.2777,44.1492,44.1664,103189.0
2020-07-24 15:30:00,51.56,51.66,51.53,51.62,193562.0,44.1578,44.2434,44.1321,44.2092,193562.0
2020-07-27 09:30:00,52.02,52.22,52.01,52.19,346403.0,44.5518,44.723,44.5432,44.6974,346403.0
2020-07-27 10:00:00,52.19,52.24,52.15,52.23,197602.0,44.6974,44.7402,44.6631,44.7316,197602.0
2020-07-27 10:30:00,52.25,52.37,52.24,52.33,173265.0,44.7487,44.8515,44.7402,44.8173,173265.0
2020-07-27 11:00:00,52.32,52.34,52.2,52.21,197244.0,44.8087,44.8258,44.7059,44.7145,197244.0
2020-07-27 11:30:00,52.21,52.22,52.11,52.17,174285.0,44.7145,44.723,44.6288,44.6802,174285.0
2020-07-27 12:00:00,52.17,52.21,52.15,52.21,84498.0,44.6802,44.7145,44.6631,44.7145,84498.0
2020-07-27 12:30:00,52.2,52.23,52.18,52.22,64661.0,44.7059,44.7316,44.6888,44.723,64661.0
2020-07-27 13:00:00,52.22,52.24,52.2,52.24,44922.0,44.723,44.7402,44.7059,44.7402,44922.0
2020-07-27 13:30:00,52.25,52.28,52.24,52.28,149493.0,44.7487,44.7744,44.7402,44.7744,149493.0
2020-07-27 14:00:00,52.28,52.31,52.25,52.29,147052.0,44.7744,44.8001,44.7487,44.783,147052.0
2020-07-27 14:30:00,52.3,52.32,52.23,52.25,97567.0,44.7916,44.8087,44.7316,44.7487,97567.0
2020-07-27 15:00:00,52.24,52.33,52.24,52.32,102910.0,44.7402,44.8173,44.7402,44.8087,102910.0
2020-07-27 15:30:00,52.32,52.37,52.31,52.33,256572.0,44.8087,44.8515,44.8001,44.8173,256572.0
2020-07-28 09:30:00,52.16,52.21,51.99,52.04,210391.0,44.6717,44.7145,44.5261,44.5689,210391.0
2020-07-28 10:00:00,52.04,52.23,52.04,52.16,233182.0,44.5689,44.7316,44.5689,44.6717,233182.0
2020-07-28 10:30:00,52.17,52.2,52.08,52.19,203955.0,44.6802,44.7059,44.6031,44.6974,203955.0
2020-07-28 11:00:00,52.18,52.23,52.08,52.22,122345.0,44.6888,44.7316,44.6031,44.723,122345.0
2020-07-28 11:30:00,52.22,52.27,52.2,52.21,147729.0,44.723,44.7659,44.7059,44.7145,147729.0
2020-07-28 12:00:00,52.21,52.22,52.16,52.2,91767.0,44.7145,44.723,44.6717,44.7059,91767.0
2020-07-28 12:30:00,52.2,52.24,52.17,52.23,72780.0,44.7059,44.7402,44.6802,44.7316,72780.0
2020-07-28 13:00:00,52.24,52.26,52.2,52.22,69717.0,44.7402,44.7573,44.7059,44.723,69717.0
2020-07-28 13:30:00,52.22,52.26,52.22,52.25,70590.0,44.723,44.7573,44.723,44.7487,70590.0
2020-07-28 14:00:00,52.25,52.26,52.2,52.2,236712.0,44.7487,44.7573,44.7059,44.7059,236712.0
2020-07-28 14:30:00,52.2,52.25,52.2,52.21,63536.0,44.7059,44.7487,44.7059,44.7145,63536.0
2020-07-28 15:00:00,52.22,52.22,52.12,52.13,152515.0,44.723,44.723,44.6374,44.646,152515.0
2020-07-28 15:30:00,52.12,52.17,51.99,52.02,386045.0,44.6374,44.6802,44.5261,44.5518,386045.0
2020-07-29 09:30:00,52.34,52.4,52.26,52.32,168656.0,44.8258,44.8772,44.7573,44.8087,168656.0
2020-07-29 10:00:00,52.33,52.4,52.32,52.35,148954.0,44.8173,44.8772,44.8087,44.8344,148954.0
2020-07-29 10:30:00,52.36,52.43,52.31,52.42,100734.0,44.8429,44.9029,44.8001,44.8943,100734.0
2020-07-29 11:00:00,52.41,52.43,52.36,52.42,181103.0,44.8858,44.9029,44.8429,44.8943,181103.0
2020-07-29 11:30:00,52.42,52.43,52.38,52.41,144025.0,44.8943,44.9029,44.8601,44.8858,144025.0
2020-07-29 12:00:00,52.4,52.41,52.36,52.37,77640.0,44.8772,44.8858,44.8429,44.8515,77640.0
2020-07-29 12:30:00,52.36,52.41,52.36,52.4,47485.0,44.8429,44.8858,44.8429,44.8772,47485.0
2020-07-29 13:00:00,52.39,52.45,52.37,52.44,94116.0,44.8686,44.92,44.8515,44.9115,94116.0
2020-07-29 13:30:00,52.44,52.47,52.42,52.45,81743.0,44.9115,44.9372,44.8943,44.92,81743.0
2020-07-29 14:00:00,52.44,52.56,52.42,52.54,110351.0,44.9115,45.0142,44.8943,44.9971,110351.0
2020-07-29 14:30:00,52.54,52.7,52.52,52.52,183638.0,44.9971,45.1341,44.98,44.98,183638.0
2020-07-29 15:00:00,52.51,52.68,52.4,52.63,265783.0,44.9714,45.117,44.8772,45.0742,265783.0
2020-07-29 15:30:00,52.62,52.71,52.59,52.64,306639.0,45.0656,45.1427,45.0399,45.0827,306639.0
2020-07-30 09:30:00,51.63,51.73,51.41,51.41,275629.0,44.2177,44.3034,44.0293,44.0293,275629.0
2020-07-30 10:00:00,51.4,51.45,51.17,51.3,272284.0,44.0208,44.0636,43.8238,43.9351,272284.0
2020-07-30 10:30:00,51.31,51.45,51.27,51.41,216741.0,43.9437,44.0636,43.9094,44.0293,216741.0
2020-07-30 11:00:00,51.41,51.51,51.37,51.43,181884.0,44.0293,44.115,43.9951,44.0465,181884.0
2020-07-30 11:30:00,51.44,51.64,51.42,51.6,238768.0,44.055,44.2263,44.0379,44.1921,238768.0
2020-07-30 12:00:00,51.6,51.76,51.58,51.73,148738.0,44.1921,44.3291,44.1749,44.3034,148738.0
2020-07-30 12:30:00,51.73,51.79,51.72,51.78,66680.0,44.3034,44.3548,44.2948,44.3462,66680.0
2020-07-30 13:00:00,51.77,51.95,51.76,51.87,154502.0,44.3377,44.4918,44.3291,44.4233,154502.0
2020-07-30 13:30:00,51.87,51.91,51.8,51.88,151315.0,44.4233,44.4576,44.3633,44.4319,151315.0
2020-07-30 14:00:00,51.88,51.9,51.83,51.86,133477.0,44.4319,44.449,44.389,44.4147,133477.0
2020-07-30 14:30:00,51.86,51.96,51.86,51.94,231019.0,44.4147,44.5004,44.4147,44.4832,231019.0
2020-07-30 15:00:00,51.94,51.99,51.89,51.98,462035.0,44.4832,44.5261,44.4404,44.5175,462035.0
2020-07-30 15:30:00,51.98,52.02,51.94,51.97,291826.0,44.5175,44.5518,44.4832,44.5089,291826.0
2020-07-31 09:30:00,51.78,51.78,51.53,51.61,347849.0,44.3462,44.3462,44.1321,44.2006,347849.0
2020-07-31 10:00:00,51.64,51.64,51.31,51.32,137398.0,44.2263,44.2263,43.9437,43.9523,137398.0
2020-07-31 10:30:00,51.32,51.38,51.18,51.26,245125.0,43.9523,44.0036,43.8324,43.9009,245125.0
2020-07-31 11:00:00,51.25,51.35,51.17,51.28,243425.0,43.8923,43.9779,43.8238,43.918,243425.0
2020-07-31 11:30:00,51.3,51.32,51.0,51.04,129934.0,43.9351,43.9523,43.6782,43.7125,129934.0
2020-07-31 12:00:00,51.04,51.05,50.86,50.97,164002.0,43.7125,43.721,43.5583,43.6525,164002.0
2020-07-31 12:30:00,50.96,50.96,50.8,50.85,131633.0,43.6439,43.6439,43.5069,43.5497,131633.0
2020-07-31 13:00:00,50.84,50.95,50.82,50.95,96845.0,43.5412,43.6354,43.524,43.6354,96845.0
2020-07-31 13:30:00,50.95,50.97,50.87,50.88,87506.0,43.6354,43.6525,43.5669,43.5754,87506.0
2020-07-31 14:00:00,50.88,50.91,50.81,50.85,61463.0,43.5754,43.6011,43.5155,43.5497,61463.0
2020-07-31 14:30:00,50.85,50.99,50.84,50.99,113199.0,43.5497,43.6696,43.5412,43.6696,113199.0
2020-07-31 15:00:00,50.98,51.04,50.95,50.99,154618.0,43.6611,43.7125,43.6354,43.6696,154618.0
2020-07-31 15:30:00,50.99,51.19,50.98,51.18,588458.0,43.6696,43.8409,43.6611,43.8324,588458.0
2020-08-03 09:30:00,51.63,51.65,51.49,51.65,294436.0,44.2177,44.2349,44.0978,44.2349,294436.0
2020-08-03 10:00:00,51.66,51.86,51.65,51.8,410824.0,44.2434,44.4147,44.2349,44.3633,410824.0
2020-08-03 10:30:00,51.81,51.85,51.73,51.78,156214.0,44.3719,44.4062,44.3034,44.3462,156214.0
2020-08-03 11:00:00,51.77,51.89,51.77,51.85,117163.0,44.3377,44.4404,44.3377,44.4062,117163.0
2020-08-03 11:30:00,51.86,51.88,51.81,51.83,96067.0,44.4147,44.4319,44.3719,44.389,96067.0
2020-08-03 12:00:00,51.84,51.86,51.78,51.79,105517.0,44.3976,44.4147,44.3462,44.3548,105517.0
2020-08-03 12:30:00,51.79,51.82,51.76,51.82,64078.0,44.3548,44.3805,44.3291,44.3805,64078.0
2020-08-03 13:00:00,51.81,51.88,51.8,51.87,56720.0,44.3719,44.4319,44.3633,44.4233,56720.0
2020-08-03 13:30:00,51.87,51.9,51.85,51.88,97612.0,44.4233,44.449,44.4062,44.4319,97612.0
2020-08-03 14:00:00,51.89,51.91,51.85,51.89,143978.0,44.4404,44.4576,44.4062,44.4404,143978.0
2020-08-03 14:30:00,51.9,51.96,51.89,51.94,205928.0,44.449,44.5004,44.4404,44.4832,205928.0
2020-08-03 15:00:00,51.94,51.95,51.85,51.87,120383.0,44.4832,44.4918,44.4062,44.4233,120383.0
2020-08-03 15:30:00,51.87,51.95,51.8,51.94,411111.0,44.4233,44.4918,44.3633,44.4832,411111.0
2020-08-04 09:30:00,51.89,52.01,51.84,51.99,233021.0,44.4404,44.5432,44.3976,44.5261,233021.0
2020-08-04 10:00:00,52.0,52.11,51.99,52.04,201169.0,44.5346,44.6288,44.5261,44.5689,201169.0
2020-08-04 10:30:00,52.04,52.18,51.99,52.15,142811.0,44.5689,44.6888,44.5261,44.6631,142811.0
2020-08-04 11:00:00,52.15,52.18,52.09,52.12,121419.0,44.6631,44.6888,44.6117,44.6374,121419.0
2020-08-04 11:30:00,52.12,52.19,52.11,52.16,137582.0,44.6374,44.6974,44.6288,44.6717,137582.0
2020-08-04 12:00:00,52.16,52.19,52.08,52.16,96347.0,44.6717,44.6974,44.6031,44.6717,96347.0
2020-08-04 12:30:00,52.15,52.17,52.14,52.15,82652.0,44.6631,44.6802,44.6545,44.6631,82652.0
2020-08-04 13:00:00,52.15,52.21,52.12,52.21,87316.0,44.6631,44.7145,44.6374,44.7145,87316.0
2020-08-04 13:30:00,52.21,52.25,52.2,52.21,73599.0,44.7145,44.7487,44.7059,44.7145,73599.0
2020-08-04 14:00:00,52.21,52.26,52.13,52.13,117875.0,44.7145,44.7573,44.646,44.646,117875.0
2020-08-04 14:30:00,52.13,52.18,52.04,52.18,125285.0,44.646,44.6888,44.5689,44.6888,125285.0
2020-08-04 15:00:00,52.19,52.27,52.19,52.25,122983.0,44.6974,44.7659,44.6974,44.7487,122983.0
2020-08-04 15:30:00,52.25,52.37,52.23,52.37,206517.0,44.7487,44.8515,44.7316,44.8515,206517.0
2020-08-05 09:30:00,52.76,52.93,52.75,52.92,265726.0,45.1855,45.3311,45.177,45.3226,265726.0
2020-08-05 10:00:00,52.92,52.95,52.86,52.88,185016.0,45.3226,45.3482,45.2712,45.2883,185016.0
2020-08-05 10:30:00,52.88,52.92,52.82,52.86,167066.0,45.2883,45.3226,45.2369,45.2712,167066.0
2020-08-05 11:00:00,52.86,52.98,52.86,52.93,148307.0,45.2712,45.3739,45.2712,45.3311,148307.0
2020-08-05 11:30:00,52.92,52.96,52.81,52.81,177621.0,45.3226,45.3568,45.2283,45.2283,177621.0
2020-08-05 12:00:00,52.82,52.84,52.77,52.77,78218.0,45.2369,45.254,45.1941,45.1941,78218.0
2020-08-05 12:30:00,52.77,52.79,52.74,52.77,147612.0,45.1941,45.2112,45.1684,45.1941,147612.0
2020-08-05 13:00:00,52.78,52.78,52.72,52.73,90530.0,45.2026,45.2026,45.1513,45.1598,90530.0
2020-08-05 13:30:00,52.73,52.74,52.69,52.72,124352.0,45.1598,45.1684,45.1256,45.1513,124352.0
2020-08-05 14:00:00,52.72,52.75,52.71,52.72,41694.0,45.1513,45.177,45.1427,45.1513,41694.0
2020-08-05 14:30:00,52.73,52.73,52.67,52.68,97534.0,45.1598,45.1598,45.1084,45.117,97534.0
2020-08-05 15:00:00,52.68,52.72,52.66,52.69,135620.0,45.117,45.1513,45.0999,45.1256,135620.0
2020-08-05 15:30:00,52.69,52.73,52.6,52.68,406452.0,45.1256,45.1598,45.0485,45.117,406452.0
2020-08-06 09:30:00,52.56,52.65,52.49,52.64,144709.0,45.0142,45.0913,44.9543,45.0827,144709.0
2020-08-06 10:00:00,52.64,52.65,52.52,52.61,153659.0,45.0827,45.0913,44.98,45.0571,153659.0
2020-08-06 10:30:00,52.6,52.62,52.38,52.51,134730.0,45.0485,45.0656,44.8601,44.9714,134730.0
2020-08-06 11:00:00,52.51,52.55,52.47,52.5,188225.0,44.9714,45.0057,44.9372,44.9628,188225.0
2020-08-06 11:30:00,52.5,52.54,52.43,52.54,127765.0,44.9628,44.9971,44.9029,44.9971,127765.0
2020-08-06 12:00:00,52.55,52.65,52.54,52.62,112853.0,45.0057,45.0913,44.9971,45.0656,112853.0
2020-08-06 12:30:00,52.61,52.68,52.59,52.68,627397.0,45.0571,45.117,45.0399,45.117,627397.0
2020-08-06 13:00:00,52.68,52.69,52.61,52.62,188374.0,45.117,45.1256,45.0571,45.0656,188374.0
2020-08-06 13:30:00,52.62,52.69,52.61,52.64,107455.0,45.0656,45.1256,45.0571,45.0827,107455.0
2020-08-06 14:00:00,52.64,52.72,52.64,52.72,225275.0,45.0827,45.1513,45.0827,45.1513,225275.0
2020-08-06 14:30:00,52.72,52.79,52.71,52.79,109492.0,45.1513,45.2112,45.1427,45.2112,109492.0
2020-08-06 15:00:00,52.79,52.84,52.76,52.8,178292.0,45.2112,45.254,45.1855,45.2198,178292.0
2020-08-06 15:30:00,52.8,52.83,52.73,52.8,276177.0,45.2198,45.2455,45.1598,45.2198,276177.0
2020-08-07 09:30:00,52.25,52.25,52.12,52.21,110270.0,44.7487,44.7487,44.6374,44.7145,110270.0
2020-08-07 10:00:00,52.22,52.27,52.12,52.21,159674.0,44.723,44.7659,44.6374,44.7145,159674.0
2020-08-07 10:30:00,52.21,52.38,52.21,52.32,172406.0,44.7145,44.8601,44.7145,44.8087,172406.0
2020-08-07 11:00:00,52.34,52.37,52.28,52.3,154452.0,44.8258,44.8515,44.7744,44.7916,154452.0
2020-08-07 11:30:00,52.29,52.35,52.24,52.24,285210.0,44.783,44.8344,44.7402,44.7402,285210.0
2020-08-07 12:00:00,52.24,52.3,52.23,52.3,142884.0,44.7402,44.7916,44.7316,44.7916,142884.0
2020-08-07 12:30:00,52.3,52.32,52.21,52.21,91475.0,44.7916,44.8087,44.7145,44.7145,91475.0
2020-08-07 13:00:00,52.21,52.21,52.1,52.16,136225.0,44.7145,44.7145,44.6203,44.6717,136225.0
2020-08-07 13:30:00,52.17,52.22,52.14,52.16,188816.0,44.6802,44.723,44.6545,44.6717,188816.0
2020-08-07 14:00:00,52.17,52.21,52.08,52.11,142988.0,44.6802,44.7145,44.6031,44.6288,142988.0
2020-08-07 14:30:00,52.1,52.21,52.1,52.21,143780.0,44.6203,44.7145,44.6203,44.7145,143780.0
2020-08-07 15:00:00,52.2,52.27,52.17,52.23,161067.0,44.7059,44.7659,44.6802,44.7316,161067.0
2020-08-07 15:30:00,52.23,52.39,52.21,52.38,180640.0,44.7316,44.8686,44.7145,44.8601,180640.0
2020-08-10 09:30:00,52.43,52.56,52.4,52.47,175930.0,44.9029,45.0142,44.8772,44.9372,175930.0
2020-08-10 10:00:00,52.47,52.48,52.41,52.47,134023.0,44.9372,44.9457,44.8858,44.9372,134023.0
2020-08-10 10:30:00,52.47,52.49,52.24,52.24,133233.0,44.9372,44.9543,44.7402,44.7402,133233.0
2020-08-10 11:00:00,52.24,52.33,52.22,52.32,145841.0,44.7402,44.8173,44.723,44.8087,145841.0
2020-08-10 11:30:00,52.33,52.39,52.29,52.38,144937.0,44.8173,44.8686,44.783,44.8601,144937.0
2020-08-10 12:00:00,52.39,52.4,52.32,52.32,126811.0,44.8686,44.8772,44.8087,44.8087,126811.0
2020-08-10 12:30:00,52.32,52.45,52.32,52.44,120432.0,44.8087,44.92,44.8087,44.9115,120432.0
2020-08-10 13:00:00,52.45,52.47,52.43,52.46,86389.0,44.92,44.9372,44.9029,44.9286,86389.0
2020-08-10 13:30:00,52.46,52.48,52.43,52.45,108215.0,44.9286,44.9457,44.9029,44.92,108215.0
2020-08-10 14:00:00,52.45,52.49,52.44,52.47,121788.0,44.92,44.9543,44.9115,44.9372,121788.0
2020-08-10 14:30:00,52.46,52.49,52.42,52.49,111995.0,44.9286,44.9543,44.8943,44.9543,111995.0
2020-08-10 15:00:00,52.49,52.5,52.45,52.47,125996.0,44.9543,44.9628,44.92,44.9372,125996.0
2020-08-10 15:30:00,52.47,52.54,52.43,52.53,189274.0,44.9372,44.9971,44.9029,44.9885,189274.0
2020-08-11 09:30:00,53.2,53.27,53.11,53.11,288455.0,45.5624,45.6223,45.4853,45.4853,288455.0
2020-08-11 10:00:00,53.12,53.12,52.96,53.02,157086.0,45.4938,45.4938,45.3568,45.4082,157086.0
2020-08-11 10:30:00,53.01,53.11,52.96,53.07,183189.0,45.3996,45.4853,45.3568,45.451,183189.0
2020-08-11 11:00:00,53.08,53.18,53.05,53.1,886057.0,45.4596,45.5452,45.4339,45.4767,886057.0
2020-08-11 11:30:00,53.1,53.15,53.04,53.07,222260.0,45.4767,45.5195,45.4253,45.451,222260.0
2020-08-11 12:00:00,53.08,53.16,53.04,53.14,188223.0,45.4596,45.5281,45.4253,45.511,188223.0
2020-08-11 12:30:00,53.15,53.19,53.13,53.16,147341.0,45.5195,45.5538,45.5024,45.5281,147341.0
2020-08-11 13:00:00,53.16,53.16,53.09,53.13,113243.0,45.5281,45.5281,45.4681,45.5024,113243.0
2020-08-11 13:30:00,53.14,53.16,53.1,53.16,81181.0,45.511,45.5281,45.4767,45.5281,81181.0
2020-08-11 14:00:00,53.14,53.16,53.03,53.03,115939.0,45.511,45.5281,45.4168,45.4168,115939.0
2020-08-11 14:30:00,53.04,53.04,52.95,53.0,185557.0,45.4253,45.4253,45.3482,45.3911,185557.0
2020-08-11 15:00:00,52.99,53.0,52.69,52.8,255520.0,45.3825,45.3911,45.1256,45.2198,255520.0
2020-08-11 15:30:00,52.81,52.82,52.59,52.65,184087.0,45.2283,45.2369,45.0399,45.0913,184087.0
2020-08-12 09:30:00,53.44,53.49,53.39,53.41,149223.0,45.7679,45.8107,45.7251,45.7422,149223.0
2020-08-12 10:00:00,53.42,53.62,53.39,53.62,215338.0,45.7508,45.9221,45.7251,45.9221,215338.0
2020-08-12 10:30:00,53.63,53.74,53.62,53.72,212799.0,45.9306,46.0248,45.9221,46.0077,212799.0
2020-08-12 11:00:00,53.72,53.74,53.61,53.66,136835.0,46.0077,46.0248,45.9135,45.9563,136835.0
2020-08-12 11:30:00,53.66,53.68,53.61,53.64,149752.0,45.9563,45.9734,45.9135,45.9392,149752.0
2020-08-12 12:00:00,53.64,53.75,53.62,53.73,137937.0,45.9392,46.0334,45.9221,46.0163,137937.0
2020-08-12 12:30:00,53.73,53.74,53.61,53.62,109214.0,46.0163,46.0248,45.9135,45.9221,109214.0
2020-08-12 13:00:00,53.63,53.66,53.54,53.55,215444.0,45.9306,45.9563,45.8535,45.8621,215444.0
2020-08-12 13:30:00,53.56,53.67,53.56,53.66,166938.0,45.8707,45.9649,45.8707,45.9563,166938.0
2020-08-12 14:00:00,53.66,53.68,53.63,53.64,199897.0,45.9563,45.9734,45.9306,45.9392,199897.0
2020-08-12 14:30:00,53.65,53.66,53.62,53.63,109453.0,45.9477,45.9563,45.9221,45.9306,109453.0
2020-08-12 15:00:00,53.63,53.68,53.63,53.64,160172.0,45.9306,45.9734,45.9306,45.9392,160172.0
2020-08-12 15:30:00,53.64,53.64,53.54,53.59,296626.0,45.9392,45.9392,45.8535,45.8964,296626.0
2020-08-13 09:30:00,53.53,53.59,53.45,53.57,144980.0,45.845,45.8964,45.7765,45.8792,144980.0
2020-08-13 10:00:00,53.57,53.6,53.52,53.58,131978.0,45.8792,45.9049,45.8364,45.8878,131978.0
2020-08-13 10:30:00,53.57,53.59,53.51,53.54,130662.0,45.8792,45.8964,45.8278,45.8535,130662.0
2020-08-13 11:00:00,53.54,53.57,53.52,53.54,117254.0,45.8535,45.8792,45.8364,45.8535,117254.0
2020-08-13 11:30:00,53.52,53.54,53.42,53.44,219327.0,45.8364,45.8535,45.7508,45.7679,219327.0
2020-08-13 12:00:00,53.45,53.5,53.44,53.48,93899.0,45.7765,45.8193,45.7679,45.8022,93899.0
2020-08-13 12:30:00,53.49,53.53,53.48,53.52,102099.0,45.8107,45.845,45.8022,45.8364,102099.0
2020-08-13 13:00:00,53.54,53.54,53.43,53.46,80268.0,45.8535,45.8535,45.7593,45.785,80268.0
2020-08-13 13:30:00,53.45,53.48,53.37,53.45,127540.0,45.7765,45.8022,45.7079,45.7765,127540.0
2020-08-13 14:00:00,53.47,53.47,53.24,53.29,140936.0,45.7936,45.7936,45.5966,45.6394,140936.0
2020-08-13 14:30:00,53.29,53.31,53.18,53.25,187492.0,45.6394,45.6566,45.5452,45.6052,187492.0
2020-08-13 15:00:00,53.25,53.35,53.21,53.35,117548.0,45.6052,45.6908,45.5709,45.6908,117548.0
2020-08-13 15:30:00,53.35,53.39,53.31,53.35,285623.0,45.6908,45.7251,45.6566,45.6908,285623.0
2020-08-14 09:30:00,53.07,53.17,53.02,53.17,140350.0,45.451,45.5367,45.4082,45.5367,140350.0
2020-08-14 10:00:00,53.18,53.19,53.04,53.05,110709.0,45.5452,45.5538,45.4253,45.4339,110709.0
2020-08-14 10:30:00,53.06,53.2,53.06,53.14,168163.0,45.4425,45.5624,45.4425,45.511,168163.0
2020-08-14 11:00:00,53.14,53.18,53.1,53.18,137928.0,45.511,45.5452,45.4767,45.5452,137928.0
2020-08-14 11:30:00,53.17,53.19,53.1,53.13,127871.0,45.5367,45.5538,45.4767,45.5024,127871.0
2020-08-14 12:00:00,53.13,53.14,53.07,53.09,58155.0,45.5024,45.511,45.451,45.4681,58155.0
2020-08-14 12:30:00,53.09,53.14,53.09,53.12,82888.0,45.4681,45.511,45.4681,45.4938,82888.0
2020-08-14 13:00:00,53.11,53.14,53.1,53.14,89385.0,45.4853,45.511,45.4767,45.511,89385.0
2020-08-14 13:30:00,53.13,53.15,53.08,53.11,132490.0,45.5024,45.5195,45.4596,45.4853,132490.0
2020-08-14 14:00:00,53.1,53.11,53.05,53.07,137667.0,45.4767,45.4853,45.4339,45.451,137667.0
2020-08-14 14:30:00,53.09,53.1,53.02,53.04,104173.0,45.4681,45.4767,45.4082,45.4253,104173.0
2020-08-14 15:00:00,53.04,53.06,52.98,53.02,74765.0,45.4253,45.4425,45.3739,45.4082,74765.0
2020-08-14 15:30:00,53.01,53.11,52.97,53.1,97171.0,45.3996,45.4853,45.3654,45.4767,97171.0
2020-08-17 09:30:00,53.43,53.56,53.4,53.51,248547.0,45.7593,45.8707,45.7336,45.8278,248547.0
2020-08-17 10:00:00,53.51,53.54,53.46,53.54,130193.0,45.8278,45.8535,45.785,45.8535,130193.0
2020-08-17 10:30:00,53.54,53.57,53.51,53.52,125719.0,45.8535,45.8792,45.8278,45.8364,125719.0
2020-08-17 11:00:00,53.53,53.59,53.5,53.56,87136.0,45.845,45.8964,45.8193,45.8707,87136.0
2020-08-17 11:30:00,53.58,53.58,53.51,53.55,84603.0,45.8878,45.8878,45.8278,45.8621,84603.0
2020-08-17 12:00:00,53.56,53.57,53.49,53.5,104988.0,45.8707,45.8792,45.8107,45.8193,104988.0
2020-08-17 12:30:00,53.5,53.56,53.5,53.55,99653.0,45.8193,45.8707,45.8193,45.8621,99653.0
2020-08-17 13:00:00,53.55,53.57,53.54,53.56,62444.0,45.8621,45.8792,45.8535,45.8707,62444.0
2020-08-17 13:30:00,53.55,53.56,53.52,53.54,55287.0,45.8621,45.8707,45.8364,45.8535,55287.0
2020-08-17 14:00:00,53.54,53.57,53.52,53.57,96492.0,45.8535,45.8792,45.8364,45.8792,96492.0
2020-08-17 14:30:00,53.57,53.57,53.53,53.55,73125.0,45.8792,45.8792,45.845,45.8621,73125.0
2020-08-17 15:00:00,53.55,53.56,53.52,53.55,87949.0,45.8621,45.8707,45.8364,45.8621,87949.0
2020-08-17 15:30:00,53.55,53.6,53.54,53.59,252788.0,45.8621,45.9049,45.8535,45.8964,252788.0
2020-08-18 09:30:00,53.75,53.8,53.64,53.67,202868.0,46.0334,46.0762,45.9392,45.9649,202868.0
2020-08-18 10:00:00,53.67,53.68,53.37,53.38,194973.0,45.9649,45.9734,45.7079,45.7165,194973.0
2020-08-18 10:30:00,53.35,53.52,53.35,53.48,205211.0,45.6908,45.8364,45.6908,45.8022,205211.0
2020-08-18 11:00:00,53.48,53.51,53.44,53.48,113562.0,45.8022,45.8278,45.7679,45.8022,113562.0
2020-08-18 11:30:00,53.5,53.58,53.48,53.55,152148.0,45.8193,45.8878,45.8022,45.8621,152148.0
2020-08-18 12:00:00,53.55,53.59,53.52,53.58,181744.0,45.8621,45.8964,45.8364,45.8878,181744.0
2020-08-18 12:30:00,53.58,53.64,53.57,53.64,88490.0,45.8878,45.9392,45.8792,45.9392,88490.0
2020-08-18 13:00:00,53.63,53.63,53.55,53.58,559364.0,45.9306,45.9306,45.8621,45.8878,559364.0
2020-08-18 13:30:00,53.58,53.63,53.57,53.61,87691.0,45.8878,45.9306,45.8792,45.9135,87691.0
2020-08-18 14:00:00,53.6,53.63,53.57,53.62,66844.0,45.9049,45.9306,45.8792,45.9221,66844.0
2020-08-18 14:30:00,53.62,53.63,53.6,53.63,68883.0,45.9221,45.9306,45.9049,45.9306,68883.0
2020-08-18 15:00:00,53.63,53.66,53.59,53.63,149456.0,45.9306,45.9563,45.8964,45.9306,149456.0
2020-08-18 15:30:00,53.63,53.66,53.56,53.58,214996.0,45.9306,45.9563,45.8707,45.8878,214996.0
2020-08-19 09:30:00,53.68,53.73,53.58,53.62,137530.0,45.9734,46.0163,45.8878,45.9221,137530.0
2020-08-19 10:00:00,53.62,53.67,53.61,53.65,231169.0,45.9221,45.9649,45.9135,45.9477,231169.0
2020-08-19 10:30:00,53.66,53.68,53.59,53.61,143878.0,45.9563,45.9734,45.8964,45.9135,143878.0
2020-08-19 11:00:00,53.63,53.64,53.55,53.62,112258.0,45.9306,45.9392,45.8621,45.9221,112258.0
2020-08-19 11:30:00,53.62,53.7,53.61,53.67,155984.0,45.9221,45.9906,45.9135,45.9649,155984.0
2020-08-19 12:00:00,53.66,53.67,53.58,53.6,54961.0,45.9563,45.9649,45.8878,45.9049,54961.0
2020-08-19 12:30:00,53.61,53.61,53.52,53.54,53575.0,45.9135,45.9135,45.8364,45.8535,53575.0
2020-08-19 13:00:00,53.54,53.57,53.52,53.55,61447.0,45.8535,45.8792,45.8364,45.8621,61447.0
2020-08-19 13:30:00,53.55,53.59,53.54,53.57,76369.0,45.8621,45.8964,45.8535,45.8792,76369.0
2020-08-19 14:00:00,53.56,53.62,53.28,53.38,300290.0,45.8707,45.9221,45.6309,45.7165,300290.0
2020-08-19 14:30:00,53.38,53.44,53.31,53.43,277881.0,45.7165,45.7679,45.6566,45.7593,277881.0
2020-08-19 15:00:00,53.42,53.45,53.34,53.36,97077.0,45.7508,45.7765,45.6823,45.6994,97077.0
2020-08-19 15:30:00,53.36,53.37,53.2,53.25,506979.0,45.6994,45.7079,45.5624,45.6052,506979.0
2020-08-20 09:30:00,52.69,52.77,52.59,52.73,269542.0,45.1256,45.1941,45.0399,45.1598,269542.0
2020-08-20 10:00:00,52.74,52.82,52.67,52.78,197258.0,45.1684,45.2369,45.1084,45.2026,197258.0
2020-08-20 10:30:00,52.8,52.88,52.76,52.82,154336.0,45.2198,45.2883,45.1855,45.2369,154336.0
2020-08-20 11:00:00,52.82,52.88,52.75,52.87,167782.0,45.2369,45.2883,45.177,45.2797,167782.0
2020-08-20 11:30:00,52.87,52.98,52.85,52.97,111812.0,45.2797,45.3739,45.2626,45.3654,111812.0
2020-08-20 12:00:00,52.97,53.0,52.95,52.97,65258.0,45.3654,45.3911,45.3482,45.3654,65258.0
2020-08-20 12:30:00,52.96,53.0,52.95,52.97,64087.0,45.3568,45.3911,45.3482,45.3654,64087.0
2020-08-20 13:00:00,52.98,53.01,52.96,52.98,101023.0,45.3739,45.3996,45.3568,45.3739,101023.0
2020-08-20 13:30:00,52.98,53.03,52.98,52.98,47364.0,45.3739,45.4168,45.3739,45.3739,47364.0
2020-08-20 14:00:00,53.0,53.08,52.98,53.06,97554.0,45.3911,45.4596,45.3739,45.4425,97554.0
2020-08-20 14:30:00,53.06,53.08,53.03,53.08,83908.0,45.4425,45.4596,45.4168,45.4596,83908.0
2020-08-20 15:00:00,53.07,53.15,53.04,53.05,169730.0,45.451,45.5195,45.4253,45.4339,169730.0
2020-08-20 15:30:00,53.06,53.15,53.05,53.12,146042.0,45.4425,45.5195,45.4339,45.4938,146042.0
2020-08-21 09:30:00,52.69,52.7,52.59,52.7,156967.0,45.1256,45.1341,45.0399,45.1341,156967.0
2020-08-21 10:00:00,52.69,52.76,52.63,52.73,135935.0,45.1256,45.1855,45.0742,45.1598,135935.0
2020-08-21 10:30:00,52.77,52.91,52.72,52.82,186542.0,45.1941,45.314,45.1513,45.2369,186542.0
2020-08-21 11:00:00,52.84,52.86,52.74,52.83,171384.0,45.254,45.2712,45.1684,45.2455,171384.0
2020-08-21 11:30:00,52.83,52.86,52.75,52.77,161512.0,45.2455,45.2712,45.177,45.1941,161512.0
2020-08-21 12:00:00,52.75,52.8,52.74,52.79,203150.0,45.177,45.2198,45.1684,45.2112,203150.0
2020-08-21 12:30:00,52.78,52.78,52.73,52.76,100846.0,45.2026,45.2026,45.1598,45.1855,100846.0
2020-08-21 13:00:00,52.77,52.81,52.74,52.78,96514.0,45.1941,45.2283,45.1684,45.2026,96514.0
2020-08-21 13:30:00,52.78,52.84,52.76,52.83,103219.0,45.2026,45.254,45.1855,45.2455,103219.0
2020-08-21 14:00:00,52.83,52.9,52.82,52.89,555779.0,45.2455,45.3054,45.2369,45.2969,555779.0
2020-08-21 14:30:00,52.9,52.94,52.89,52.94,118771.0,45.3054,45.3397,45.2969,45.3397,118771.0
2020-08-21 15:00:00,52.94,52.98,52.92,52.94,223564.0,45.3397,45.3739,45.3226,45.3397,223564.0
2020-08-21 15:30:00,52.94,52.99,52.9,52.98,423191.0,45.3397,45.3825,45.3054,45.3739,423191.0
2020-08-24 09:30:00,53.75,53.75,53.52,53.55,219953.0,46.0334,46.0334,45.8364,45.8621,219953.0
2020-08-24 10:00:00,53.54,53.64,53.5,53.57,216796.0,45.8535,45.9392,45.8193,45.8792,216796.0
2020-08-24 10:30:00,53.55,53.61,53.46,53.5,176290.0,45.8621,45.9135,45.785,45.8193,176290.0
2020-08-24 11:00:00,53.52,53.55,53.5,53.51,167842.0,45.8364,45.8621,45.8193,45.8278,167842.0
2020-08-24 11:30:00,53.5,53.57,53.5,53.53,240471.0,45.8193,45.8792,45.8193,45.845,240471.0
2020-08-24 12:00:00,53.53,53.56,53.5,53.5,108500.0,45.845,45.8707,45.8193,45.8193,108500.0
2020-08-24 12:30:00,53.51,53.53,53.48,53.5,99758.0,45.8278,45.845,45.8022,45.8193,99758.0
2020-08-24 13:00:00,53.51,53.55,53.49,53.52,73966.0,45.8278,45.8621,45.8107,45.8364,73966.0
2020-08-24 13:30:00,53.52,53.53,53.47,53.51,90269.0,45.8364,45.845,45.7936,45.8278,90269.0
2020-08-24 14:00:00,53.51,53.52,53.47,53.48,95154.0,45.8278,45.8364,45.7936,45.8022,95154.0
2020-08-24 14:30:00,53.48,53.5,53.42,53.45,211356.0,45.8022,45.8193,45.7508,45.7765,211356.0
2020-08-24 15:00:00,53.45,53.5,53.4,53.48,157483.0,45.7765,45.8193,45.7336,45.8022,157483.0
2020-08-24 15:30:00,53.48,53.59,53.47,53.59,159918.0,45.8022,45.8964,45.7936,45.8964,159918.0
2020-08-25 09:30:00,53.85,53.85,53.74,53.78,189998.0,46.119,46.119,46.0248,46.0591,189998.0
2020-08-25 10:00:00,53.77,53.79,53.64,53.72,256174.0,46.0505,46.0676,45.9392,46.0077,256174.0
2020-08-25 10:30:00,53.71,53.73,53.58,53.65,322711.0,45.9991,46.0163,45.8878,45.9477,322711.0
2020-08-25 11:00:00,53.65,53.71,53.62,53.63,322505.0,45.9477,45.9991,45.9221,45.9306,322505.0
2020-08-25 11:30:00,53.63,53.63,53.52,53.57,136218.0,45.9306,45.9306,45.8364,45.8792,136218.0
2020-08-25 12:00:00,53.57,53.58,53.49,53.52,103382.0,45.8792,45.8878,45.8107,45.8364,103382.0
2020-08-25 12:30:00,53.52,53.56,53.51,53.54,86578.0,45.8364,45.8707,45.8278,45.8535,86578.0
2020-08-25 13:00:00,53.54,53.6,53.52,53.59,117384.0,45.8535,45.9049,45.8364,45.8964,117384.0
2020-08-25 13:30:00,53.59,53.62,53.58,53.61,94906.0,45.8964,45.9221,45.8878,45.9135,94906.0
2020-08-25 14:00:00,53.61,53.69,53.59,53.69,146977.0,45.9135,45.982,45.8964,45.982,146977.0
2020-08-25 14:30:00,53.69,53.72,53.67,53.72,81869.0,45.982,46.0077,45.9649,46.0077,81869.0
2020-08-25 15:00:00,53.71,53.78,53.69,53.78,113456.0,45.9991,46.0591,45.982,46.0591,113456.0
2020-08-25 15:30:00,53.78,53.81,53.76,53.79,176655.0,46.0591,46.0848,46.042,46.0676,176655.0
2020-08-26 09:30:00,53.82,53.84,53.75,53.83,277854.0,46.0933,46.1105,46.0334,46.1019,277854.0
2020-08-26 10:00:00,53.82,53.89,53.8,53.88,261293.0,46.0933,46.1533,46.0762,46.1447,261293.0
2020-08-26 10:30:00,53.89,53.93,53.87,53.88,130326.0,46.1533,46.1876,46.1362,46.1447,130326.0
2020-08-26 11:00:00,53.88,53.97,53.86,53.96,149152.0,46.1447,46.2218,46.1276,46.2132,149152.0
2020-08-26 11:30:00,53.96,54.05,53.96,53.98,186217.0,46.2132,46.2903,46.2132,46.2304,186217.0
2020-08-26 12:00:00,53.98,54.08,53.98,54.07,196258.0,46.2304,46.316,46.2304,46.3075,196258.0
2020-08-26 12:30:00,54.07,54.09,54.04,54.07,141314.0,46.3075,46.3246,46.2818,46.3075,141314.0
2020-08-26 13:00:00,54.07,54.11,54.04,54.07,213880.0,46.3075,46.3417,46.2818,46.3075,213880.0
2020-08-26 13:30:00,54.07,54.09,54.04,54.05,73032.0,46.3075,46.3246,46.2818,46.2903,73032.0
2020-08-26 14:00:00,54.05,54.12,54.04,54.11,98995.0,46.2903,46.3503,46.2818,46.3417,98995.0
2020-08-26 14:30:00,54.11,54.12,53.96,53.98,145680.0,46.3417,46.3503,46.2132,46.2304,145680.0
2020-08-26 15:00:00,53.98,54.1,53.95,54.09,78078.0,46.2304,46.3331,46.2047,46.3246,78078.0
2020-08-26 15:30:00,54.09,54.11,54.05,54.08,194254.0,46.3246,46.3417,46.2903,46.316,194254.0
2020-08-27 09:30:00,54.14,54.15,53.75,53.9,309900.0,46.3674,46.376,46.0334,46.1619,309900.0
2020-08-27 10:00:00,53.89,53.89,53.59,53.8,215387.0,46.1533,46.1533,45.8964,46.0762,215387.0
2020-08-27 10:30:00,53.77,53.82,53.64,53.76,181397.0,46.0505,46.0933,45.9392,46.042,181397.0
2020-08-27 11:00:00,53.76,53.79,53.61,53.64,202849.0,46.042,46.0676,45.9135,45.9392,202849.0
2020-08-27 11:30:00,53.63,53.81,53.58,53.76,248767.0,45.9306,46.0848,45.8878,46.042,248767.0
2020-08-27 12:00:00,53.76,53.76,53.6,53.6,157679.0,46.042,46.042,45.9049,45.9049,157679.0
2020-08-27 12:30:00,53.62,53.65,53.39,53.44,200738.0,45.9221,45.9477,45.7251,45.7679,200738.0
2020-08-27 13:00:00,53.41,53.62,53.4,53.61,132422.0,45.7422,45.9221,45.7336,45.9135,132422.0
2020-08-27 13:30:00,53.62,53.67,53.56,53.66,96144.0,45.9221,45.9649,45.8707,45.9563,96144.0
2020-08-27 14:00:00,53.66,53.75,53.66,53.75,122767.0,45.9563,46.0334,45.9563,46.0334,122767.0
2020-08-27 14:30:00,53.75,53.76,53.68,53.71,169730.0,46.0334,46.042,45.9734,45.9991,169730.0
2020-08-27 15:00:00,53.71,53.77,53.67,53.73,174297.0,45.9991,46.0505,45.9649,46.0163,174297.0
2020-08-27 15:30:00,53.73,53.75,53.6,53.61,267230.0,46.0163,46.0334,45.9049,45.9135,267230.0
2020-08-28 09:30:00,53.91,53.99,53.85,53.94,156346.0,46.1704,46.2389,46.119,46.1961,156346.0
2020-08-28 10:00:00,53.94,53.95,53.77,53.9,181563.0,46.1961,46.2047,46.0505,46.1619,181563.0
2020-08-28 10:30:00,53.9,53.94,53.78,53.88,280528.0,46.1619,46.1961,46.0591,46.1447,280528.0
2020-08-28 11:00:00,53.89,53.99,53.87,53.97,150810.0,46.1533,46.2389,46.1362,46.2218,150810.0
2020-08-28 11:30:00,53.96,53.99,53.94,53.95,183057.0,46.2132,46.2389,46.1961,46.2047,183057.0
2020-08-28 12:00:00,53.95,54.0,53.93,53.96,129587.0,46.2047,46.2475,46.1876,46.2132,129587.0
2020-08-28 12:30:00,53.95,53.98,53.92,53.98,93235.0,46.2047,46.2304,46.179,46.2304,93235.0
2020-08-28 13:00:00,53.98,53.98,53.88,53.89,128582.0,46.2304,46.2304,46.1447,46.1533,128582.0
2020-08-28 13:30:00,53.89,53.94,53.88,53.93,101119.0,46.1533,46.1961,46.1447,46.1876,101119.0
2020-08-28 14:00:00,53.94,53.99,53.92,53.97,73376.0,46.1961,46.2389,46.179,46.2218,73376.0
2020-08-28 14:30:00,53.98,54.0,53.94,53.98,142582.0,46.2304,46.2475,46.1961,46.2304,142582.0
2020-08-28 15:00:00,53.98,54.04,53.97,54.03,116478.0,46.2304,46.2818,46.2218,46.2732,116478.0
2020-08-28 15:30:00,54.04,54.1,54.03,54.1,260085.0,46.2818,46.3331,46.2732,46.3331,260085.0
2020-08-31 09:30:00,53.78,53.78,53.51,53.55,234448.0,46.0591,46.0591,45.8278,45.8621,234448.0
2020-08-31 10:00:00,53.55,53.7,53.52,53.68,112519.0,45.8621,45.9906,45.8364,45.9734,112519.0
2020-08-31 10:30:00,53.69,53.78,53.68,53.75,64555.0,45.982,46.0591,45.9734,46.0334,64555.0
2020-08-31 11:00:00,53.73,53.76,53.42,53.43,261065.0,46.0163,46.042,45.7508,45.7593,261065.0
2020-08-31 11:30:00,53.42,53.62,53.39,53.58,89422.0,45.7508,45.9221,45.7251,45.8878,89422.0
2020-08-31 12:00:00,53.59,53.64,53.56,53.59,61615.0,45.8964,45.9392,45.8707,45.8964,61615.0
2020-08-31 12:30:00,53.6,53.63,53.57,53.63,458101.0,45.9049,45.9306,45.8792,45.9306,458101.0
2020-08-31 13:00:00,53.62,53.66,53.6,53.65,33418.0,45.9221,45.9563,45.9049,45.9477,33418.0
2020-08-31 13:30:00,53.65,53.68,53.63,53.65,88548.0,45.9477,45.9734,45.9306,45.9477,88548.0
2020-08-31 14:00:00,53.66,53.67,53.62,53.64,221694.0,45.9563,45.9649,45.9221,45.9392,221694.0
2020-08-31 14:30:00,53.65,53.7,53.62,53.67,106907.0,45.9477,45.9906,45.9221,45.9649,106907.0
2020-08-31 15:00:00,53.67,53.71,53.6,53.65,155305.0,45.9649,45.9991,45.9049,45.9477,155305.0
2020-08-31 15:30:00,53.65,53.71,53.49,53.49,641087.0,45.9477,45.9991,45.8107,45.8107,641087.0
2020-09-01 09:30:00,53.65,53.68,53.52,53.63,245788.0,45.9477,45.9734,45.8364,45.9306,245788.0
2020-09-01 10:00:00,53.65,53.84,53.6,53.81,316123.0,45.9477,46.1105,45.9049,46.0848,316123.0
2020-09-01 10:30:00,53.81,53.83,53.74,53.76,153731.0,46.0848,46.1019,46.0248,46.042,153731.0
2020-09-01 11:00:00,53.76,53.81,53.69,53.7,128685.0,46.042,46.0848,45.982,45.9906,128685.0
2020-09-01 11:30:00,53.69,53.75,53.68,53.69,96244.0,45.982,46.0334,45.9734,45.982,96244.0
2020-09-01 12:00:00,53.7,53.75,53.69,53.72,258231.0,45.9906,46.0334,45.982,46.0077,258231.0
2020-09-01 12:30:00,53.72,53.75,53.69,53.73,176356.0,46.0077,46.0334,45.982,46.0163,176356.0
2020-09-01 13:00:00,53.73,53.73,53.6,53.64,185366.0,46.0163,46.0163,45.9049,45.9392,185366.0
2020-09-01 13:30:00,53.64,53.66,53.6,53.63,333056.0,45.9392,45.9563,45.9049,45.9306,333056.0
2020-09-01 14:00:00,53.63,53.66,53.61,53.65,145125.0,45.9306,45.9563,45.9135,45.9477,145125.0
2020-09-01 14:30:00,53.65,53.66,53.61,53.65,147040.0,45.9477,45.9563,45.9135,45.9477,147040.0
2020-09-01 15:00:00,53.65,53.68,53.61,53.65,144235.0,45.9477,45.9734,45.9135,45.9477,144235.0
2020-09-01 15:30:00,53.64,53.8,53.62,53.8,229225.0,45.9392,46.0762,45.9221,46.0762,229225.0
2020-09-02 09:30:00,54.03,54.08,53.83,53.87,289550.0,46.2732,46.316,46.1019,46.1362,289550.0
2020-09-02 10:00:00,53.89,53.98,53.76,53.94,351478.0,46.1533,46.2304,46.042,46.1961,351478.0
2020-09-02 10:30:00,53.95,54.05,53.86,53.95,484143.0,46.2047,46.2903,46.1276,46.2047,484143.0
2020-09-02 11:00:00,53.97,53.98,53.84,53.87,182040.0,46.2218,46.2304,46.1105,46.1362,182040.0
2020-09-02 11:30:00,53.88,53.99,53.84,53.99,163597.0,46.1447,46.2389,46.1105,46.2389,163597.0
2020-09-02 12:00:00,53.97,53.99,53.92,53.97,298550.0,46.2218,46.2389,46.179,46.2218,298550.0
2020-09-02 12:30:00,53.97,54.03,53.93,54.03,273355.0,46.2218,46.2732,46.1876,46.2732,273355.0
2020-09-02 13:00:00,54.02,54.07,54.0,54.07,173638.0,46.2646,46.3075,46.2475,46.3075,173638.0
2020-09-02 13:30:00,54.07,54.09,54.02,54.03,159663.0,46.3075,46.3246,46.2646,46.2732,159663.0
2020-09-02 14:00:00,54.04,54.07,53.96,54.06,192172.0,46.2818,46.3075,46.2132,46.2989,192172.0
2020-09-02 14:30:00,54.06,54.1,54.04,54.07,144649.0,46.2989,46.3331,46.2818,46.3075,144649.0
2020-09-02 15:00:00,54.08,54.22,54.06,54.21,124487.0,46.316,46.4359,46.2989,46.4274,124487.0
2020-09-02 15:30:00,54.21,54.29,54.17,54.26,198053.0,46.4274,46.4959,46.3931,46.4702,198053.0
2020-09-03 09:30:00,54.05,54.05,53.87,54.01,305654.0,46.2903,46.2903,46.1362,46.2561,305654.0
2020-09-03 10:00:00,53.99,54.05,53.63,53.7,247587.0,46.2389,46.2903,45.9306,45.9906,247587.0
2020-09-03 10:30:00,53.71,53.76,53.46,53.54,286161.0,45.9991,46.042,45.785,45.8535,286161.0
2020-09-03 11:00:00,53.54,53.54,52.89,53.07,442749.0,45.8535,45.8535,45.2969,45.451,442749.0
2020-09-03 11:30:00,53.08,53.38,53.04,53.23,368307.0,45.4596,45.7165,45.4253,45.588,368307.0
2020-09-03 12:00:00,53.26,53.33,53.15,53.2,366098.0,45.6137,45.6737,45.5195,45.5624,366098.0
2020-09-03 12:30:00,53.2,53.24,53.03,53.04,390443.0,45.5624,45.5966,45.4168,45.4253,390443.0
2020-09-03 13:00:00,53.04,53.14,52.94,53.14,318143.0,45.4253,45.511,45.3397,45.511,318143.0
2020-09-03 13:30:00,53.13,53.14,52.93,53.03,238203.0,45.5024,45.511,45.3311,45.4168,238203.0
2020-09-03 14:00:00,53.02,53.11,52.99,53.07,216224.0,45.4082,45.4853,45.3825,45.451,216224.0
2020-09-03 14:30:00,53.07,53.19,52.96,52.96,212892.0,45.451,45.5538,45.3568,45.3568,212892.0
2020-09-03 15:00:00,52.97,53.0,52.86,52.9,297456.0,45.3654,45.3911,45.2712,45.3054,297456.0
2020-09-03 15:30:00,52.89,53.13,52.88,53.06,642257.0,45.2969,45.5024,45.2883,45.4425,642257.0
2020-09-04 09:30:00,53.32,53.44,52.97,53.02,273692.0,45.6651,45.7679,45.3654,45.4082,273692.0
2020-09-04 10:00:00,53.03,53.13,52.65,52.66,332189.0,45.4168,45.5024,45.0913,45.0999,332189.0
2020-09-04 10:30:00,52.68,52.75,52.24,52.62,318335.0,45.117,45.177,44.7402,45.0656,318335.0
2020-09-04 11:00:00,52.65,52.66,52.4,52.48,619385.0,45.0913,45.0999,44.8772,44.9457,619385.0
2020-09-04 11:30:00,52.48,52.83,52.48,52.8,289032.0,44.9457,45.2455,44.9457,45.2198,289032.0
2020-09-04 12:00:00,52.8,52.96,52.73,52.96,159718.0,45.2198,45.3568,45.1598,45.3568,159718.0
2020-09-04 12:30:00,52.96,53.04,52.91,52.98,132576.0,45.3568,45.4253,45.314,45.3739,132576.0
2020-09-04 13:00:00,52.97,52.98,52.82,52.87,182762.0,45.3654,45.3739,45.2369,45.2797,182762.0
2020-09-04 13:30:00,52.88,53.0,52.82,52.98,132286.0,45.2883,45.3911,45.2369,45.3739,132286.0
2020-09-04 14:00:00,52.97,53.09,52.92,53.08,177802.0,45.3654,45.4681,45.3226,45.4596,177802.0
2020-09-04 14:30:00,53.07,53.32,53.05,53.31,205371.0,45.451,45.6651,45.4339,45.6566,205371.0
2020-09-04 15:00:00,53.32,53.41,53.23,53.36,234316.0,45.6651,45.7422,45.588,45.6994,234316.0
2020-09-04 15:30:00,53.35,53.37,53.16,53.19,311978.0,45.6908,45.7079,45.5281,45.5538,311978.0
2020-09-08 09:30:00,52.38,52.55,52.21,52.52,327109.0,44.8601,45.0057,44.7145,44.98,327109.0
2020-09-08 10:00:00,52.52,52.73,52.37,52.73,332147.0,44.98,45.1598,44.8515,45.1598,332147.0
2020-09-08 10:30:00,52.71,52.75,52.49,52.56,259057.0,45.1427,45.177,44.9543,45.0142,259057.0
2020-09-08 11:00:00,52.54,52.77,52.5,52.67,259573.0,44.9971,45.1941,44.9628,45.1084,259573.0
2020-09-08 11:30:00,52.67,52.7,52.52,52.63,331918.0,45.1084,45.1341,44.98,45.0742,331918.0
2020-09-08 12:00:00,52.62,52.8,52.61,52.72,284697.0,45.0656,45.2198,45.0571,45.1513,284697.0
2020-09-08 12:30:00,52.72,52.8,52.7,52.79,119621.0,45.1513,45.2198,45.1341,45.2112,119621.0
2020-09-08 13:00:00,52.79,52.8,52.72,52.78,115020.0,45.2112,45.2198,45.1513,45.2026,115020.0
2020-09-08 13:30:00,52.77,52.86,52.76,52.82,351324.0,45.1941,45.2712,45.1855,45.2369,351324.0
2020-09-08 14:00:00,52.82,52.84,52.65,52.65,111512.0,45.2369,45.254,45.0913,45.0913,111512.0
2020-09-08 14:30:00,52.65,52.65,52.41,52.54,287019.0,45.0913,45.0913,44.8858,44.9971,287019.0
2020-09-08 15:00:00,52.52,52.59,52.4,52.58,168647.0,44.98,45.0399,44.8772,45.0314,168647.0
2020-09-08 15:30:00,52.58,52.62,52.39,52.42,414169.0,45.0314,45.0656,44.8686,44.8943,414169.0
2020-09-09 09:30:00,53.1,53.22,53.03,53.22,309440.0,45.4767,45.5795,45.4168,45.5795,309440.0
2020-09-09 10:00:00,53.23,53.3,53.13,53.23,315513.0,45.588,45.648,45.5024,45.588,315513.0
2020-09-09 10:30:00,53.23,53.27,53.16,53.2,239076.0,45.588,45.6223,45.5281,45.5624,239076.0
2020-09-09 11:00:00,53.2,53.3,53.18,53.29,213681.0,45.5624,45.648,45.5452,45.6394,213681.0
2020-09-09 11:30:00,53.29,53.3,53.22,53.23,177150.0,45.6394,45.648,45.5795,45.588,177150.0
2020-09-09 12:00:00,53.24,53.3,53.22,53.26,115489.0,45.5966,45.648,45.5795,45.6137,115489.0
2020-09-09 12:30:00,53.27,53.33,53.24,53.32,126364.0,45.6223,45.6737,45.5966,45.6651,126364.0
2020-09-09 13:00:00,53.32,53.42,53.31,53.35,185611.0,45.6651,45.7508,45.6566,45.6908,185611.0
2020-09-09 13:30:00,53.35,53.38,53.31,53.32,120222.0,45.6908,45.7165,45.6566,45.6651,120222.0
2020-09-09 14:00:00,53.33,53.35,53.28,53.3,132267.0,45.6737,45.6908,45.6309,45.648,132267.0
2020-09-09 14:30:00,53.32,53.41,53.32,53.39,153467.0,45.6651,45.7422,45.6651,45.7251,153467.0
2020-09-09 15:00:00,53.39,53.47,53.39,53.45,252164.0,45.7251,45.7936,45.7251,45.7765,252164.0
2020-09-09 15:30:00,53.45,53.48,53.29,53.3,330611.0,45.7765,45.8022,45.6394,45.648,330611.0
2020-09-10 09:30:00,53.53,53.59,53.44,53.46,144231.0,45.845,45.8964,45.7679,45.785,144231.0
2020-09-10 10:00:00,53.47,53.54,53.31,53.32,215847.0,45.7936,45.8535,45.6566,45.6651,215847.0
2020-09-10 10:30:00,53.32,53.41,53.06,53.09,316648.0,45.6651,45.7422,45.4425,45.4681,316648.0
2020-09-10 11:00:00,53.09,53.29,53.05,53.29,289357.0,45.4681,45.6394,45.4339,45.6394,289357.0
2020-09-10 11:30:00,53.28,53.31,53.17,53.2,151890.0,45.6309,45.6566,45.5367,45.5624,151890.0
2020-09-10 12:00:00,53.19,53.24,53.08,53.13,166780.0,45.5538,45.5966,45.4596,45.5024,166780.0
2020-09-10 12:30:00,53.12,53.14,52.96,53.06,210234.0,45.4938,45.511,45.3568,45.4425,210234.0
2020-09-10 13:00:00,53.06,53.15,53.03,53.07,111965.0,45.4425,45.5195,45.4168,45.451,111965.0
2020-09-10 13:30:00,53.07,53.11,52.97,52.98,133029.0,45.451,45.4853,45.3654,45.3739,133029.0
2020-09-10 14:00:00,53.0,53.03,52.68,52.69,212812.0,45.3911,45.4168,45.117,45.1256,212812.0
2020-09-10 14:30:00,52.69,52.89,52.69,52.88,292256.0,45.1256,45.2969,45.1256,45.2883,292256.0
2020-09-10 15:00:00,52.88,52.89,52.63,52.73,257220.0,45.2883,45.2969,45.0742,45.1598,257220.0
2020-09-10 15:30:00,52.72,52.81,52.64,52.64,430398.0,45.1513,45.2283,45.0827,45.0827,430398.0
2020-09-11 09:30:00,53.28,53.34,53.13,53.14,424394.0,45.6309,45.6823,45.5024,45.511,424394.0
2020-09-11 10:00:00,53.14,53.3,53.07,53.28,382524.0,45.511,45.648,45.451,45.6309,382524.0
2020-09-11 10:30:00,53.28,53.31,53.17,53.23,199421.0,45.6309,45.6566,45.5367,45.588,199421.0
2020-09-11 11:00:00,53.23,53.4,53.22,53.29,242645.0,45.588,45.7336,45.5795,45.6394,242645.0
2020-09-11 11:30:00,53.27,53.27,53.18,53.19,254122.0,45.6223,45.6223,45.5452,45.5538,254122.0
2020-09-11 12:00:00,53.18,53.27,53.15,53.24,100936.0,45.5452,45.6223,45.5195,45.5966,100936.0
2020-09-11 12:30:00,53.22,53.22,53.07,53.07,214022.0,45.5795,45.5795,45.451,45.451,214022.0
2020-09-11 13:00:00,53.07,53.09,52.93,52.94,210511.0,45.451,45.4681,45.3311,45.3397,210511.0
2020-09-11 13:30:00,52.95,53.03,52.88,52.96,127587.0,45.3482,45.4168,45.2883,45.3568,127587.0
2020-09-11 14:00:00,52.95,53.1,52.91,53.02,187719.0,45.3482,45.4767,45.314,45.4082,187719.0
2020-09-11 14:30:00,53.01,53.16,53.0,53.09,307998.0,45.3996,45.5281,45.3911,45.4681,307998.0
2020-09-11 15:00:00,53.09,53.21,52.98,53.19,270161.0,45.4681,45.5709,45.3739,45.5538,270161.0
2020-09-11 15:30:00,53.19,53.24,53.11,53.11,339005.0,45.5538,45.5966,45.4853,45.4853,339005.0
2020-09-14 09:30:00,53.65,53.71,53.56,53.68,214655.0,45.9477,45.9991,45.8707,45.9734,214655.0
2020-09-14 10:00:00,53.69,53.75,53.66,53.74,309310.0,45.982,46.0334,45.9563,46.0248,309310.0
2020-09-14 10:30:00,53.73,53.74,53.62,53.66,177319.0,46.0163,46.0248,45.9221,45.9563,177319.0
2020-09-14 11:00:00,53.66,53.72,53.61,53.71,171693.0,45.9563,46.0077,45.9135,45.9991,171693.0
2020-09-14 11:30:00,53.72,53.74,53.66,53.67,79090.0,46.0077,46.0248,45.9563,45.9649,79090.0
2020-09-14 12:00:00,53.66,53.68,53.62,53.65,109219.0,45.9563,45.9734,45.9221,45.9477,109219.0
2020-09-14 12:30:00,53.65,53.66,53.6,53.63,64788.0,45.9477,45.9563,45.9049,45.9306,64788.0
2020-09-14 13:00:00,53.63,53.66,53.53,53.56,56364.0,45.9306,45.9563,45.845,45.8707,56364.0
2020-09-14 13:30:00,53.58,53.61,53.53,53.61,44215.0,45.8878,45.9135,45.845,45.9135,44215.0
2020-09-14 14:00:00,53.6,53.66,53.57,53.63,71550.0,45.9049,45.9563,45.8792,45.9306,71550.0
2020-09-14 14:30:00,53.63,53.67,53.56,53.64,190258.0,45.9306,45.9649,45.8707,45.9392,190258.0
2020-09-14 15:00:00,53.63,53.65,53.56,53.62,185482.0,45.9306,45.9477,45.8707,45.9221,185482.0
2020-09-14 15:30:00,53.63,53.71,53.59,53.61,261694.0,45.9306,45.9991,45.8964,45.9135,261694.0
2020-09-15 09:30:00,54.11,54.17,54.01,54.06,238455.0,46.3417,46.3931,46.2561,46.2989,238455.0
2020-09-15 10:00:00,54.07,54.08,53.97,54.03,165191.0,46.3075,46.316,46.2218,46.2732,165191.0
2020-09-15 10:30:00,54.03,54.06,53.95,54.05,289889.0,46.2732,46.2989,46.2047,46.2903,289889.0
2020-09-15 11:00:00,54.04,54.06,53.98,54.02,692078.0,46.2818,46.2989,46.2304,46.2646,692078.0
2020-09-15 11:30:00,54.01,54.04,53.96,53.98,378228.0,46.2561,46.2818,46.2132,46.2304,378228.0
2020-09-15 12:00:00,53.98,54.03,53.98,54.02,221558.0,46.2304,46.2732,46.2304,46.2646,221558.0
2020-09-15 12:30:00,54.03,54.05,54.01,54.03,354044.0,46.2732,46.2903,46.2561,46.2732,354044.0
2020-09-15 13:00:00,54.04,54.06,54.0,54.01,195450.0,46.2818,46.2989,46.2475,46.2561,195450.0
2020-09-15 13:30:00,54.01,54.04,53.99,54.0,205131.0,46.2561,46.2818,46.2389,46.2475,205131.0
2020-09-15 14:00:00,54.0,54.01,53.93,53.96,325508.0,46.2475,46.2561,46.1876,46.2132,325508.0
2020-09-15 14:30:00,53.96,54.01,53.92,54.01,238181.0,46.2132,46.2561,46.179,46.2561,238181.0
2020-09-15 15:00:00,54.02,54.02,53.9,53.94,248428.0,46.2646,46.2646,46.1619,46.1961,248428.0
2020-09-15 15:30:00,53.94,53.97,53.85,53.96,455664.0,46.1961,46.2218,46.119,46.2132,455664.0
2020-09-16 09:30:00,54.14,54.14,54.01,54.09,217447.0,46.3674,46.3674,46.2561,46.3246,217447.0
2020-09-16 10:00:00,54.1,54.15,54.0,54.04,203308.0,46.3331,46.376,46.2475,46.2818,203308.0
2020-09-16 10:30:00,54.03,54.09,54.0,54.07,208587.0,46.2732,46.3246,46.2475,46.3075,208587.0
2020-09-16 11:00:00,54.07,54.22,54.06,54.21,275746.0,46.3075,46.4359,46.2989,46.4274,275746.0
2020-09-16 11:30:00,54.21,54.25,54.15,54.15,200184.0,46.4274,46.4616,46.376,46.376,200184.0
2020-09-16 12:00:00,54.16,54.18,54.12,54.16,110639.0,46.3845,46.4017,46.3503,46.3845,110639.0
2020-09-16 12:30:00,54.15,54.15,54.08,54.11,154580.0,46.376,46.376,46.316,46.3417,154580.0
2020-09-16 13:00:00,54.1,54.13,54.02,54.03,137344.0,46.3331,46.3588,46.2646,46.2732,137344.0
2020-09-16 13:30:00,54.03,54.09,54.0,54.09,108175.0,46.2732,46.3246,46.2475,46.3246,108175.0
2020-09-16 14:00:00,54.1,54.22,54.02,54.2,211542.0,46.3331,46.4359,46.2646,46.4188,211542.0
2020-09-16 14:30:00,54.21,54.29,54.01,54.08,145691.0,46.4274,46.4959,46.2561,46.316,145691.0
2020-09-16 15:00:00,54.07,54.15,53.89,53.93,186094.0,46.3075,46.376,46.1533,46.1876,186094.0
2020-09-16 15:30:00,53.91,54.01,53.83,53.88,517925.0,46.1704,46.2561,46.1019,46.1447,517925.0
2020-09-17 09:30:00,53.49,53.64,53.42,53.62,328736.0,45.8107,45.9392,45.7508,45.9221,328736.0
2020-09-17 10:00:00,53.66,53.78,53.61,53.68,403241.0,45.9563,46.0591,45.9135,45.9734,403241.0
2020-09-17 10:30:00,53.68,53.8,53.65,53.73,386540.0,45.9734,46.0762,45.9477,46.0163,386540.0
2020-09-17 11:00:00,53.74,53.86,53.74,53.8,501575.0,46.0248,46.1276,46.0248,46.0762,501575.0
2020-09-17 11:30:00,53.8,53.82,53.65,53.66,216996.0,46.0762,46.0933,45.9477,45.9563,216996.0
2020-09-17 12:00:00,53.65,53.7,53.53,53.61,207845.0,45.9477,45.9906,45.845,45.9135,207845.0
2020-09-17 12:30:00,53.6,53.71,53.59,53.7,142045.0,45.9049,45.9991,45.8964,45.9906,142045.0
2020-09-17 13:00:00,53.69,53.73,53.68,53.71,66315.0,45.982,46.0163,45.9734,45.9991,66315.0
2020-09-17 13:30:00,53.72,53.8,53.71,53.78,87035.0,46.0077,46.0762,45.9991,46.0591,87035.0
2020-09-17 14:00:00,53.78,53.86,53.77,53.78,145325.0,46.0591,46.1276,46.0505,46.0591,145325.0
2020-09-17 14:30:00,53.77,53.82,53.73,53.79,134572.0,46.0505,46.0933,46.0163,46.0676,134572.0
2020-09-17 15:00:00,53.8,53.82,53.7,53.77,229689.0,46.0762,46.0933,45.9906,46.0505,229689.0
2020-09-17 15:30:00,53.77,53.89,53.76,53.88,300107.0,46.0505,46.1533,46.042,46.1447,300107.0
2020-09-18 09:30:00,53.85,53.85,53.62,53.72,188901.0,46.119,46.119,45.9221,46.0077,188901.0
2020-09-18 10:00:00,53.72,53.81,53.71,53.78,258919.0,46.0077,46.0848,45.9991,46.0591,258919.0
2020-09-18 10:30:00,53.79,53.79,53.69,53.73,271151.0,46.0676,46.0676,45.982,46.0163,271151.0
2020-09-18 11:00:00,53.72,53.78,53.68,53.75,328032.0,46.0077,46.0591,45.9734,46.0334,328032.0
2020-09-18 11:30:00,53.75,53.76,53.63,53.7,158508.0,46.0334,46.042,45.9306,45.9906,158508.0
2020-09-18 12:00:00,53.71,53.75,53.64,53.68,98019.0,45.9991,46.0334,45.9392,45.9734,98019.0
2020-09-18 12:30:00,53.68,53.68,53.58,53.61,99510.0,45.9734,45.9734,45.8878,45.9135,99510.0
2020-09-18 13:00:00,53.6,53.62,53.41,53.41,196631.0,45.9049,45.9221,45.7422,45.7422,196631.0
2020-09-18 13:30:00,53.4,53.52,53.33,53.51,75984.0,45.7336,45.8364,45.6737,45.8278,75984.0
2020-09-18 14:00:00,53.52,53.58,53.46,53.55,201194.0,45.8364,45.8878,45.785,45.8621,201194.0
2020-09-18 14:30:00,53.55,53.58,53.52,53.57,132502.0,45.8621,45.8878,45.8364,45.8792,132502.0
2020-09-18 15:00:00,53.58,53.6,53.52,53.56,190456.0,45.8878,45.9049,45.8364,45.8707,190456.0
2020-09-18 15:30:00,53.57,53.59,53.47,53.48,429551.0,45.8792,45.8964,45.7936,45.8022,429551.0
2020-09-21 09:30:00,52.03,52.03,51.71,51.9,532895.0,44.8497,44.8497,44.5739,44.7377,532895.0
2020-09-21 10:00:00,51.9,51.93,51.58,51.6,267278.0,44.7377,44.7635,44.4618,44.4791,267278.0
2020-09-21 10:30:00,51.6,51.62,51.44,51.61,207144.0,44.4791,44.4963,44.3411,44.4877,207144.0
2020-09-21 11:00:00,51.59,51.72,51.49,51.58,224927.0,44.4704,44.5825,44.3842,44.4618,224927.0
2020-09-21 11:30:00,51.56,51.74,51.51,51.72,131833.0,44.4446,44.5997,44.4015,44.5825,131833.0
2020-09-21 12:00:00,51.72,51.83,51.7,51.8,174189.0,44.5825,44.6773,44.5653,44.6515,174189.0
2020-09-21 12:30:00,51.82,51.85,51.71,51.73,130509.0,44.6687,44.6946,44.5739,44.5911,130509.0
2020-09-21 13:00:00,51.74,51.86,51.69,51.85,127451.0,44.5997,44.7032,44.5566,44.6946,127451.0
2020-09-21 13:30:00,51.86,51.92,51.85,51.89,90939.0,44.7032,44.7549,44.6946,44.729,90939.0
2020-09-21 14:00:00,51.89,51.9,51.8,51.88,195050.0,44.729,44.7377,44.6515,44.7204,195050.0
2020-09-21 14:30:00,51.87,51.92,51.8,51.9,168241.0,44.7118,44.7549,44.6515,44.7377,168241.0
2020-09-21 15:00:00,51.89,52.1,51.88,52.06,161137.0,44.729,44.9101,44.7204,44.8756,161137.0
2020-09-21 15:30:00,52.06,52.12,51.98,52.1,338249.0,44.8756,44.9273,44.8066,44.9101,338249.0
2020-09-22 09:30:00,52.04,52.07,51.78,51.8,569642.0,44.8583,44.8842,44.6342,44.6515,569642.0
2020-09-22 10:00:00,51.81,51.96,51.79,51.9,153231.0,44.6601,44.7894,44.6428,44.7377,153231.0
2020-09-22 10:30:00,51.96,51.99,51.63,51.63,193182.0,44.7894,44.8152,44.5049,44.5049,193182.0
2020-09-22 11:00:00,51.63,51.75,51.57,51.73,109147.0,44.5049,44.6084,44.4532,44.5911,109147.0
2020-09-22 11:30:00,51.73,51.74,51.54,51.68,149818.0,44.5911,44.5997,44.4273,44.548,149818.0
2020-09-22 12:00:00,51.67,51.75,51.67,51.71,94617.0,44.5394,44.6084,44.5394,44.5739,94617.0
2020-09-22 12:30:00,51.72,51.74,51.56,51.59,80906.0,44.5825,44.5997,44.4446,44.4704,80906.0
2020-09-22 13:00:00,51.6,51.77,51.59,51.77,231270.0,44.4791,44.6256,44.4704,44.6256,231270.0
2020-09-22 13:30:00,51.76,51.82,51.74,51.8,180782.0,44.617,44.6687,44.5997,44.6515,180782.0
2020-09-22 14:00:00,51.81,51.91,51.81,51.86,125964.0,44.6601,44.7463,44.6601,44.7032,125964.0
2020-09-22 14:30:00,51.88,51.9,51.82,51.84,123858.0,44.7204,44.7377,44.6687,44.6859,123858.0
2020-09-22 15:00:00,51.84,51.94,51.8,51.93,164270.0,44.6859,44.7721,44.6515,44.7635,164270.0
2020-09-22 15:30:00,51.93,52.04,51.88,52.02,362520.0,44.7635,44.8583,44.7204,44.8411,362520.0
2020-09-23 09:30:00,52.18,52.18,52.0,52.03,149615.0,44.979,44.979,44.8239,44.8497,149615.0
2020-09-23 10:00:00,52.03,52.06,51.83,51.93,208034.0,44.8497,44.8756,44.6773,44.7635,208034.0
2020-09-23 10:30:00,51.93,51.96,51.78,51.91,265229.0,44.7635,44.7894,44.6342,44.7463,265229.0
2020-09-23 11:00:00,51.9,51.99,51.82,51.84,269585.0,44.7377,44.8152,44.6687,44.6859,269585.0
2020-09-23 11:30:00,51.85,51.85,51.71,51.72,173776.0,44.6946,44.6946,44.5739,44.5825,173776.0
2020-09-23 12:00:00,51.7,51.84,51.69,51.82,202485.0,44.5653,44.6859,44.5566,44.6687,202485.0
2020-09-23 12:30:00,51.83,51.92,51.8,51.9,168835.0,44.6773,44.7549,44.6515,44.7377,168835.0
2020-09-23 13:00:00,51.89,51.9,51.79,51.79,103894.0,44.729,44.7377,44.6428,44.6428,103894.0
2020-09-23 13:30:00,51.8,51.81,51.71,51.72,123208.0,44.6515,44.6601,44.5739,44.5825,123208.0
2020-09-23 14:00:00,51.73,51.73,51.53,51.59,185562.0,44.5911,44.5911,44.4187,44.4704,185562.0
2020-09-23 14:30:00,51.58,51.63,51.44,51.45,249109.0,44.4618,44.5049,44.3411,44.3498,249109.0
2020-09-23 15:00:00,51.45,51.51,51.36,51.48,248293.0,44.3498,44.4015,44.2722,44.3756,248293.0
2020-09-23 15:30:00,51.48,51.51,51.36,51.4,374595.0,44.3756,44.4015,44.2722,44.3067,374595.0
2020-09-24 09:30:00,51.06,51.18,50.87,51.12,412684.0,44.0136,44.117,43.8498,44.0653,412684.0
2020-09-24 10:00:00,51.12,51.31,51.08,51.11,934831.0,44.0653,44.2291,44.0308,44.0567,934831.0
2020-09-24 10:30:00,51.11,51.12,50.95,51.11,822116.0,44.0567,44.0653,43.9188,44.0567,822116.0
2020-09-24 11:00:00,51.11,51.24,50.99,51.19,835970.0,44.0567,44.1687,43.9532,44.1256,835970.0
2020-09-24 11:30:00,51.18,51.37,51.17,51.35,562041.0,44.117,44.2808,44.1084,44.2636,562041.0
2020-09-24 12:00:00,51.36,51.41,51.33,51.36,114249.0,44.2722,44.3153,44.2463,44.2722,114249.0
2020-09-24 12:30:00,51.37,51.43,51.27,51.42,196211.0,44.2808,44.3325,44.1946,44.3239,196211.0
2020-09-24 13:00:00,51.41,51.6,51.41,51.57,292367.0,44.3153,44.4791,44.3153,44.4532,292367.0
2020-09-24 13:30:00,51.58,51.64,51.54,51.55,140290.0,44.4618,44.5135,44.4273,44.436,140290.0
2020-09-24 14:00:00,51.57,51.59,51.42,51.44,126579.0,44.4532,44.4704,44.3239,44.3411,126579.0
2020-09-24 14:30:00,51.45,51.54,51.29,51.29,177355.0,44.3498,44.4273,44.2118,44.2118,177355.0
2020-09-24 15:00:00,51.3,51.38,51.19,51.22,263234.0,44.2205,44.2894,44.1256,44.1515,263234.0
2020-09-24 15:30:00,51.22,51.41,51.19,51.32,324416.0,44.1515,44.3153,44.1256,44.2377,324416.0
2020-09-25 09:30:00,50.95,51.02,50.84,50.96,184095.0,43.9188,43.9791,43.8239,43.9274,184095.0
2020-09-25 10:00:00,50.97,51.02,50.72,51.01,454678.0,43.936,43.9791,43.7205,43.9705,454678.0
2020-09-25 10:30:00,51.01,51.06,50.93,51.0,359841.0,43.9705,44.0136,43.9015,43.9619,359841.0
2020-09-25 11:00:00,51.01,51.08,50.92,51.02,149469.0,43.9705,44.0308,43.8929,43.9791,149469.0
2020-09-25 11:30:00,51.02,51.1,50.96,50.97,126484.0,43.9791,44.0481,43.9274,43.936,126484.0
2020-09-25 12:00:00,50.97,51.11,50.96,51.05,111576.0,43.936,44.0567,43.9274,44.005,111576.0
2020-09-25 12:30:00,51.05,51.11,51.02,51.1,68628.0,44.005,44.0567,43.9791,44.0481,68628.0
2020-09-25 13:00:00,51.1,51.16,51.08,51.14,111000.0,44.0481,44.0998,44.0308,44.0825,111000.0
2020-09-25 13:30:00,51.15,51.23,51.14,51.22,133129.0,44.0912,44.1601,44.0825,44.1515,133129.0
2020-09-25 14:00:00,51.22,51.3,51.22,51.3,141382.0,44.1515,44.2205,44.1515,44.2205,141382.0
2020-09-25 14:30:00,51.3,51.33,51.25,51.32,130178.0,44.2205,44.2463,44.1774,44.2377,130178.0
2020-09-25 15:00:00,51.32,51.47,51.32,51.45,277661.0,44.2377,44.367,44.2377,44.3498,277661.0
2020-09-25 15:30:00,51.44,51.49,51.37,51.49,285887.0,44.3411,44.3842,44.2808,44.3842,285887.0
2020-09-28 09:30:00,52.18,52.28,52.07,52.13,181567.0,44.979,45.0652,44.8842,44.9359,181567.0
2020-09-28 10:00:00,52.15,52.26,52.12,52.19,176398.0,44.9532,45.048,44.9273,44.9876,176398.0
2020-09-28 10:30:00,52.19,52.24,52.05,52.08,153505.0,44.9876,45.0307,44.867,44.8928,153505.0
2020-09-28 11:00:00,52.08,52.19,52.06,52.19,123646.0,44.8928,44.9876,44.8756,44.9876,123646.0
2020-09-28 11:30:00,52.19,52.21,52.13,52.15,123923.0,44.9876,45.0049,44.9359,44.9532,123923.0
2020-09-28 12:00:00,52.15,52.16,52.06,52.08,224618.0,44.9532,44.9618,44.8756,44.8928,224618.0
2020-09-28 12:30:00,52.08,52.17,52.06,52.16,96140.0,44.8928,44.9704,44.8756,44.9618,96140.0
2020-09-28 13:00:00,52.16,52.16,52.11,52.14,85762.0,44.9618,44.9618,44.9187,44.9445,85762.0
2020-09-28 13:30:00,52.14,52.2,52.14,52.19,93927.0,44.9445,44.9963,44.9445,44.9876,93927.0
2020-09-28 14:00:00,52.2,52.23,52.17,52.2,87625.0,44.9963,45.0221,44.9704,44.9963,87625.0
2020-09-28 14:30:00,52.2,52.25,52.2,52.22,171940.0,44.9963,45.0394,44.9963,45.0135,171940.0
2020-09-28 15:00:00,52.22,52.22,52.16,52.21,182172.0,45.0135,45.0135,44.9618,45.0049,182172.0
2020-09-28 15:30:00,52.22,52.22,52.13,52.22,426072.0,45.0135,45.0135,44.9359,45.0135,426072.0
2020-09-29 09:30:00,52.11,52.25,52.11,52.17,153767.0,44.9187,45.0394,44.9187,44.9704,153767.0
2020-09-29 10:00:00,52.19,52.3,52.15,52.27,191263.0,44.9876,45.0825,44.9532,45.0566,191263.0
2020-09-29 10:30:00,52.27,52.27,52.04,52.09,194122.0,45.0566,45.0566,44.8583,44.9014,194122.0
2020-09-29 11:00:00,52.08,52.19,52.04,52.15,131979.0,44.8928,44.9876,44.8583,44.9532,131979.0
2020-09-29 11:30:00,52.14,52.18,51.97,52.03,169037.0,44.9445,44.979,44.798,44.8497,169037.0
2020-09-29 12:00:00,52.03,52.06,51.95,52.05,129960.0,44.8497,44.8756,44.7808,44.867,129960.0
2020-09-29 12:30:00,52.05,52.16,52.04,52.14,148582.0,44.867,44.9618,44.8583,44.9445,148582.0
2020-09-29 13:00:00,52.14,52.14,52.04,52.13,132882.0,44.9445,44.9445,44.8583,44.9359,132882.0
2020-09-29 13:30:00,52.13,52.22,52.12,52.21,82824.0,44.9359,45.0135,44.9273,45.0049,82824.0
2020-09-29 14:00:00,52.22,52.25,52.18,52.25,120201.0,45.0135,45.0394,44.979,45.0394,120201.0
2020-09-29 14:30:00,52.25,52.27,52.19,52.19,128630.0,45.0394,45.0566,44.9876,44.9876,128630.0
2020-09-29 15:00:00,52.2,52.24,52.17,52.2,303146.0,44.9963,45.0307,44.9704,44.9963,303146.0
2020-09-29 15:30:00,52.19,52.22,52.13,52.15,523089.0,44.9876,45.0135,44.9359,44.9532,523089.0
2020-09-30 09:30:00,52.13,52.31,52.12,52.29,226493.0,44.9359,45.0911,44.9273,45.0738,226493.0
2020-09-30 10:00:00,52.3,52.43,52.27,52.4,207074.0,45.0825,45.1945,45.0566,45.1687,207074.0
2020-09-30 10:30:00,52.42,52.5,52.39,52.43,315127.0,45.1859,45.2549,45.16,45.1945,315127.0
2020-09-30 11:00:00,52.42,52.48,52.36,52.37,299639.0,45.1859,45.2376,45.1342,45.1428,299639.0
2020-09-30 11:30:00,52.37,52.39,52.26,52.32,315515.0,45.1428,45.16,45.048,45.0997,315515.0
2020-09-30 12:00:00,52.33,52.41,52.32,52.39,151021.0,45.1083,45.1773,45.0997,45.16,151021.0
2020-09-30 12:30:00,52.39,52.41,52.3,52.36,192087.0,45.16,45.1773,45.0825,45.1342,192087.0
2020-09-30 13:00:00,52.37,52.37,52.26,52.3,214857.0,45.1428,45.1428,45.048,45.0825,214857.0
2020-09-30 13:30:00,52.29,52.38,52.28,52.37,169215.0,45.0738,45.1514,45.0652,45.1428,169215.0
2020-09-30 14:00:00,52.37,52.46,52.25,52.34,346685.0,45.1428,45.2204,45.0394,45.1169,346685.0
2020-09-30 14:30:00,52.32,52.34,52.16,52.28,208494.0,45.0997,45.1169,44.9618,45.0652,208494.0
2020-09-30 15:00:00,52.27,52.31,52.04,52.16,284921.0,45.0566,45.0911,44.8583,44.9618,284921.0
2020-09-30 15:30:00,52.16,52.33,52.13,52.21,213039.0,44.9618,45.1083,44.9359,45.0049,213039.0
2020-10-01 09:30:00,52.54,52.57,52.37,52.4,244163.0,45.2893,45.3152,45.1428,45.1687,244163.0
2020-10-01 10:00:00,52.38,52.45,52.26,52.35,261898.0,45.1514,45.2118,45.048,45.1256,261898.0
2020-10-01 10:30:00,52.34,52.51,52.33,52.43,222572.0,45.1169,45.2635,45.1083,45.1945,222572.0
2020-10-01 11:00:00,52.46,52.52,52.39,52.51,176568.0,45.2204,45.2721,45.16,45.2635,176568.0
2020-10-01 11:30:00,52.5,52.57,52.5,52.54,159177.0,45.2549,45.3152,45.2549,45.2893,159177.0
2020-10-01 12:00:00,52.54,52.54,52.4,52.51,176588.0,45.2893,45.2893,45.1687,45.2635,176588.0
2020-10-01 12:30:00,52.52,52.56,52.5,52.53,77538.0,45.2721,45.3066,45.2549,45.2807,77538.0
2020-10-01 13:00:00,52.53,52.59,52.52,52.55,53760.0,45.2807,45.3324,45.2721,45.298,53760.0
2020-10-01 13:30:00,52.55,52.58,52.44,52.47,183691.0,45.298,45.3238,45.2031,45.229,183691.0
2020-10-01 14:00:00,52.47,52.53,52.38,52.51,314884.0,45.229,45.2807,45.1514,45.2635,314884.0
2020-10-01 14:30:00,52.52,52.58,52.51,52.57,131167.0,45.2721,45.3238,45.2635,45.3152,131167.0
2020-10-01 15:00:00,52.57,52.6,52.46,52.47,227301.0,45.3152,45.3411,45.2204,45.229,227301.0
2020-10-01 15:30:00,52.47,52.6,52.42,52.6,263480.0,45.229,45.3411,45.1859,45.3411,263480.0
2020-10-02 09:30:00,51.95,52.3,51.89,52.25,368877.0,44.7808,45.0825,44.729,45.0394,368877.0
2020-10-02 10:00:00,52.24,52.4,52.24,52.3,197945.0,45.0307,45.1687,45.0307,45.0825,197945.0
2020-10-02 10:30:00,52.29,52.33,52.23,52.29,88298.0,45.0738,45.1083,45.0221,45.0738,88298.0
2020-10-02 11:00:00,52.29,52.44,52.24,52.41,179063.0,45.0738,45.2031,45.0307,45.1773,179063.0
2020-10-02 11:30:00,52.43,52.43,52.25,52.25,164349.0,45.1945,45.1945,45.0394,45.0394,164349.0
2020-10-02 12:00:00,52.24,52.53,52.19,52.47,224798.0,45.0307,45.2807,44.9876,45.229,224798.0
2020-10-02 12:30:00,52.46,52.5,52.41,52.44,97571.0,45.2204,45.2549,45.1773,45.2031,97571.0
2020-10-02 13:00:00,52.44,52.46,52.38,52.43,184623.0,45.2031,45.2204,45.1514,45.1945,184623.0
2020-10-02 13:30:00,52.43,52.44,52.29,52.34,249109.0,45.1945,45.2031,45.0738,45.1169,249109.0
2020-10-02 14:00:00,52.35,52.46,52.34,52.43,139332.0,45.1256,45.2204,45.1169,45.1945,139332.0
2020-10-02 14:30:00,52.43,52.44,52.36,52.41,110798.0,45.1945,45.2031,45.1342,45.1773,110798.0
2020-10-02 15:00:00,52.4,52.42,52.3,52.39,191715.0,45.1687,45.1859,45.0825,45.16,191715.0
2020-10-02 15:30:00,52.39,52.44,52.33,52.36,220752.0,45.16,45.2031,45.1083,45.1342,220752.0
2020-10-05 09:30:00,52.75,52.88,52.7,52.81,137990.0,45.4704,45.5824,45.4273,45.5221,137990.0
2020-10-05 10:00:00,52.84,52.94,52.81,52.9,201814.0,45.5479,45.6341,45.5221,45.5997,201814.0
2020-10-05 10:30:00,52.91,52.99,52.88,52.97,130053.0,45.6083,45.6772,45.5824,45.66,130053.0
2020-10-05 11:00:00,52.97,52.99,52.93,52.96,107526.0,45.66,45.6772,45.6255,45.6514,107526.0
2020-10-05 11:30:00,52.96,52.97,52.89,52.92,146026.0,45.6514,45.66,45.591,45.6169,146026.0
2020-10-05 12:00:00,52.91,52.92,52.88,52.91,77945.0,45.6083,45.6169,45.5824,45.6083,77945.0
2020-10-05 12:30:00,52.91,52.94,52.9,52.92,152478.0,45.6083,45.6341,45.5997,45.6169,152478.0
2020-10-05 13:00:00,52.93,52.93,52.89,52.92,129194.0,45.6255,45.6255,45.591,45.6169,129194.0
2020-10-05 13:30:00,52.93,52.93,52.85,52.86,78887.0,45.6255,45.6255,45.5566,45.5652,78887.0
2020-10-05 14:00:00,52.86,52.9,52.83,52.87,84901.0,45.5652,45.5997,45.5393,45.5738,84901.0
2020-10-05 14:30:00,52.88,52.96,52.87,52.96,91023.0,45.5824,45.6514,45.5738,45.6514,91023.0
2020-10-05 15:00:00,52.96,53.09,52.94,53.08,160753.0,45.6514,45.7634,45.6341,45.7548,160753.0
2020-10-05 15:30:00,53.08,53.13,53.06,53.13,172913.0,45.7548,45.7979,45.7376,45.7979,172913.0
2020-10-06 09:30:00,53.22,53.27,53.11,53.15,129392.0,45.8755,45.9186,45.7807,45.8152,129392.0
2020-10-06 10:00:00,53.17,53.27,53.17,53.25,219052.0,45.8324,45.9186,45.8324,45.9014,219052.0
2020-10-06 10:30:00,53.25,53.28,53.14,53.2,311178.0,45.9014,45.9272,45.8065,45.8583,311178.0
2020-10-06 11:00:00,53.2,53.23,53.12,53.16,163551.0,45.8583,45.8841,45.7893,45.8238,163551.0
2020-10-06 11:30:00,53.14,53.2,53.06,53.06,170786.0,45.8065,45.8583,45.7376,45.7376,170786.0
2020-10-06 12:00:00,53.08,53.14,53.07,53.12,136372.0,45.7548,45.8065,45.7462,45.7893,136372.0
2020-10-06 12:30:00,53.12,53.22,53.08,53.21,155175.0,45.7893,45.8755,45.7548,45.8669,155175.0
2020-10-06 13:00:00,53.2,53.24,53.18,53.21,176928.0,45.8583,45.8927,45.841,45.8669,176928.0
2020-10-06 13:30:00,53.2,53.22,53.17,53.21,171895.0,45.8583,45.8755,45.8324,45.8669,171895.0
2020-10-06 14:00:00,53.2,53.28,53.19,53.27,156986.0,45.8583,45.9272,45.8496,45.9186,156986.0
2020-10-06 14:30:00,53.28,53.34,52.7,52.89,485702.0,45.9272,45.9789,45.4273,45.591,485702.0
2020-10-06 15:00:00,52.87,52.88,52.62,52.86,545972.0,45.5738,45.5824,45.3583,45.5652,545972.0
2020-10-06 15:30:00,52.85,52.95,52.69,52.76,267832.0,45.5566,45.6428,45.4186,45.479,267832.0
2020-10-07 09:30:00,53.2,53.27,53.16,53.17,79473.0,45.8583,45.9186,45.8238,45.8324,79473.0
2020-10-07 10:00:00,53.16,53.19,53.07,53.16,144343.0,45.8238,45.8496,45.7462,45.8238,144343.0
2020-10-07 10:30:00,53.14,53.21,53.13,53.19,227656.0,45.8065,45.8669,45.7979,45.8496,227656.0
2020-10-07 11:00:00,53.19,53.28,53.18,53.23,127743.0,45.8496,45.9272,45.841,45.8841,127743.0
2020-10-07 11:30:00,53.24,53.27,53.21,53.23,133264.0,45.8927,45.9186,45.8669,45.8841,133264.0
2020-10-07 12:00:00,53.23,53.26,53.1,53.13,285589.0,45.8841,45.91,45.7721,45.7979,285589.0
2020-10-07 12:30:00,53.12,53.21,53.11,53.21,141486.0,45.7893,45.8669,45.7807,45.8669,141486.0
2020-10-07 13:00:00,53.21,53.24,53.19,53.22,236529.0,45.8669,45.8927,45.8496,45.8755,236529.0
2020-10-07 13:30:00,53.22,53.32,53.21,53.26,122312.0,45.8755,45.9617,45.8669,45.91,122312.0
2020-10-07 14:00:00,53.27,53.32,53.23,53.28,122227.0,45.9186,45.9617,45.8841,45.9272,122227.0
2020-10-07 14:30:00,53.29,53.31,53.24,53.3,140376.0,45.9358,45.9531,45.8927,45.9445,140376.0
2020-10-07 15:00:00,53.31,53.35,53.3,53.32,130490.0,45.9531,45.9876,45.9445,45.9617,130490.0
2020-10-07 15:30:00,53.32,53.33,53.27,53.27,394441.0,45.9617,45.9703,45.9186,45.9186,394441.0
2020-10-08 09:30:00,53.51,53.53,53.43,53.52,143305.0,46.1255,46.1427,46.0565,46.1341,143305.0
2020-10-08 10:00:00,53.54,53.54,53.44,53.48,294051.0,46.1513,46.1513,46.0651,46.0996,294051.0
2020-10-08 10:30:00,53.48,53.59,53.47,53.54,114632.0,46.0996,46.1944,46.091,46.1513,114632.0
2020-10-08 11:00:00,53.54,53.59,53.48,53.53,235010.0,46.1513,46.1944,46.0996,46.1427,235010.0
2020-10-08 11:30:00,53.51,53.55,53.42,53.51,145124.0,46.1255,46.16,46.0479,46.1255,145124.0
2020-10-08 12:00:00,53.53,53.61,53.51,53.59,99220.0,46.1427,46.2117,46.1255,46.1944,99220.0
2020-10-08 12:30:00,53.6,53.63,53.59,53.61,76520.0,46.2031,46.2289,46.1944,46.2117,76520.0
2020-10-08 13:00:00,53.62,53.62,53.57,53.58,277133.0,46.2203,46.2203,46.1772,46.1858,277133.0
2020-10-08 13:30:00,53.58,53.63,53.58,53.61,78216.0,46.1858,46.2289,46.1858,46.2117,78216.0
2020-10-08 14:00:00,53.61,53.65,53.59,53.64,81724.0,46.2117,46.2462,46.1944,46.2375,81724.0
2020-10-08 14:30:00,53.64,53.65,53.62,53.63,140453.0,46.2375,46.2462,46.2203,46.2289,140453.0
2020-10-08 15:00:00,53.63,53.65,53.59,53.62,172749.0,46.2289,46.2462,46.1944,46.2203,172749.0
2020-10-08 15:30:00,53.62,53.65,53.59,53.65,206369.0,46.2203,46.2462,46.1944,46.2462,206369.0
2020-10-09 09:30:00,53.9,53.92,53.79,53.86,81340.0,46.4617,46.4789,46.3668,46.4272,81340.0
2020-10-09 10:00:00,53.86,53.9,53.83,53.86,146336.0,46.4272,46.4617,46.4013,46.4272,146336.0
2020-10-09 10:30:00,53.86,53.99,53.86,53.95,146004.0,46.4272,46.5392,46.4272,46.5048,146004.0
2020-10-09 11:00:00,53.95,54.01,53.93,53.98,184174.0,46.5048,46.5565,46.4875,46.5306,184174.0
2020-10-09 11:30:00,53.98,54.08,53.97,54.06,336600.0,46.5306,46.6168,46.522,46.5996,336600.0
2020-10-09 12:00:00,54.06,54.07,54.0,54.02,152357.0,46.5996,46.6082,46.5479,46.5651,152357.0
2020-10-09 12:30:00,54.02,54.04,54.0,54.02,106326.0,46.5651,46.5823,46.5479,46.5651,106326.0
2020-10-09 13:00:00,54.02,54.05,53.99,54.01,112889.0,46.5651,46.591,46.5392,46.5565,112889.0
2020-10-09 13:30:00,54.01,54.04,53.99,54.03,48949.0,46.5565,46.5823,46.5392,46.5737,48949.0
2020-10-09 14:00:00,54.03,54.04,54.0,54.02,167361.0,46.5737,46.5823,46.5479,46.5651,167361.0
2020-10-09 14:30:00,54.02,54.03,53.97,54.0,134942.0,46.5651,46.5737,46.522,46.5479,134942.0
2020-10-09 15:00:00,54.0,54.04,53.99,54.04,82968.0,46.5479,46.5823,46.5392,46.5823,82968.0
2020-10-09 15:30:00,54.04,54.04,54.0,54.03,138350.0,46.5823,46.5823,46.5479,46.5737,138350.0
2020-10-12 09:30:00,54.2,54.2,54.12,54.15,113581.0,46.7203,46.7203,46.6513,46.6772,113581.0
2020-10-12 10:00:00,54.16,54.22,54.14,54.22,130547.0,46.6858,46.7375,46.6685,46.7375,130547.0
2020-10-12 10:30:00,54.21,54.27,54.18,54.26,158908.0,46.7289,46.7806,46.703,46.772,158908.0
2020-10-12 11:00:00,54.27,54.33,54.26,54.29,124566.0,46.7806,46.8323,46.772,46.7978,124566.0
2020-10-12 11:30:00,54.29,54.3,54.22,54.23,110606.0,46.7978,46.8065,46.7375,46.7461,110606.0
2020-10-12 12:00:00,54.24,54.38,54.22,54.37,255407.0,46.7547,46.8754,46.7375,46.8668,255407.0
2020-10-12 12:30:00,54.37,54.42,54.35,54.37,92865.0,46.8668,46.9099,46.8496,46.8668,92865.0
2020-10-12 13:00:00,54.37,54.41,54.33,54.39,83801.0,46.8668,46.9013,46.8323,46.884,83801.0
2020-10-12 13:30:00,54.4,54.42,54.33,54.37,70303.0,46.8927,46.9099,46.8323,46.8668,70303.0
2020-10-12 14:00:00,54.37,54.4,54.35,54.39,134233.0,46.8668,46.8927,46.8496,46.884,134233.0
2020-10-12 14:30:00,54.4,54.4,54.33,54.35,82583.0,46.8927,46.8927,46.8323,46.8496,82583.0
2020-10-12 15:00:00,54.36,54.38,54.31,54.36,145713.0,46.8582,46.8754,46.8151,46.8582,145713.0
2020-10-12 15:30:00,54.36,54.36,54.29,54.34,262619.0,46.8582,46.8582,46.7978,46.8409,262619.0
2020-10-13 09:30:00,54.0,54.01,53.82,53.9,132466.0,46.5479,46.5565,46.3927,46.4617,132466.0
2020-10-13 10:00:00,53.9,53.9,53.74,53.87,304848.0,46.4617,46.4617,46.3237,46.4358,304848.0
2020-10-13 10:30:00,53.87,53.87,53.74,53.83,135923.0,46.4358,46.4358,46.3237,46.4013,135923.0
2020-10-13 11:00:00,53.82,53.88,53.79,53.83,153842.0,46.3927,46.4444,46.3668,46.4013,153842.0
2020-10-13 11:30:00,53.84,53.9,53.82,53.87,125551.0,46.4099,46.4617,46.3927,46.4358,125551.0
2020-10-13 12:00:00,53.86,53.88,53.81,53.88,96905.0,46.4272,46.4444,46.3841,46.4444,96905.0
2020-10-13 12:30:00,53.87,53.9,53.82,53.89,75348.0,46.4358,46.4617,46.3927,46.453,75348.0
2020-10-13 13:00:00,53.89,53.9,53.81,53.87,123137.0,46.453,46.4617,46.3841,46.4358,123137.0
2020-10-13 13:30:00,53.86,53.88,53.78,53.8,64008.0,46.4272,46.4444,46.3582,46.3755,64008.0
2020-10-13 14:00:00,53.78,53.86,53.76,53.81,98475.0,46.3582,46.4272,46.341,46.3841,98475.0
2020-10-13 14:30:00,53.8,53.86,53.75,53.84,88870.0,46.3755,46.4272,46.3324,46.4099,88870.0
2020-10-13 15:00:00,53.84,53.96,53.83,53.94,189517.0,46.4099,46.5134,46.4013,46.4961,189517.0
2020-10-13 15:30:00,53.95,53.97,53.86,53.86,171898.0,46.5048,46.522,46.4272,46.4272,171898.0
2020-10-14 09:30:00,53.96,54.07,53.94,54.05,144756.0,46.5134,46.6082,46.4961,46.591,144756.0
2020-10-14 10:00:00,54.05,54.05,53.93,53.94,202910.0,46.591,46.591,46.4875,46.4961,202910.0
2020-10-14 10:30:00,53.94,54.03,53.9,53.99,172818.0,46.4961,46.5737,46.4617,46.5392,172818.0
2020-10-14 11:00:00,54.0,54.05,53.96,53.98,163933.0,46.5479,46.591,46.5134,46.5306,163933.0
2020-10-14 11:30:00,53.98,54.01,53.8,53.8,269841.0,46.5306,46.5565,46.3755,46.3755,269841.0
2020-10-14 12:00:00,53.8,53.86,53.68,53.73,151492.0,46.3755,46.4272,46.272,46.3151,151492.0
2020-10-14 12:30:00,53.73,53.81,53.72,53.78,139015.0,46.3151,46.3841,46.3065,46.3582,139015.0
2020-10-14 13:00:00,53.77,53.83,53.77,53.78,139780.0,46.3496,46.4013,46.3496,46.3582,139780.0
2020-10-14 13:30:00,53.78,53.81,53.72,53.8,67360.0,46.3582,46.3841,46.3065,46.3755,67360.0
2020-10-14 14:00:00,53.8,53.85,53.74,53.75,101571.0,46.3755,46.4186,46.3237,46.3324,101571.0
2020-10-14 14:30:00,53.75,53.77,53.68,53.76,174660.0,46.3324,46.3496,46.272,46.341,174660.0
2020-10-14 15:00:00,53.76,53.84,53.74,53.79,130704.0,46.341,46.4099,46.3237,46.3668,130704.0
2020-10-14 15:30:00,53.78,53.83,53.68,53.68,347666.0,46.3582,46.4013,46.272,46.272,347666.0
2020-10-15 09:30:00,52.72,53.0,52.72,52.96,122288.0,45.4445,45.6859,45.4445,45.6514,122288.0
2020-10-15 10:00:00,52.98,52.98,52.83,52.83,142529.0,45.6686,45.6686,45.5393,45.5393,142529.0
2020-10-15 10:30:00,52.84,52.88,52.76,52.88,167681.0,45.5479,45.5824,45.479,45.5824,167681.0
2020-10-15 11:00:00,52.87,52.99,52.83,52.91,146915.0,45.5738,45.6772,45.5393,45.6083,146915.0
2020-10-15 11:30:00,52.92,53.05,52.89,52.98,214620.0,45.6169,45.729,45.591,45.6686,214620.0
2020-10-15 12:00:00,52.97,53.03,52.97,52.98,235336.0,45.66,45.7117,45.66,45.6686,235336.0
2020-10-15 12:30:00,52.98,53.03,52.94,53.02,108002.0,45.6686,45.7117,45.6341,45.7031,108002.0
2020-10-15 13:00:00,53.03,53.09,53.01,53.07,200860.0,45.7117,45.7634,45.6945,45.7462,200860.0
2020-10-15 13:30:00,53.07,53.12,53.06,53.1,241829.0,45.7462,45.7893,45.7376,45.7721,241829.0
2020-10-15 14:00:00,53.1,53.14,53.1,53.13,441199.0,45.7721,45.8065,45.7721,45.7979,441199.0
2020-10-15 14:30:00,53.12,53.13,53.04,53.11,282496.0,45.7893,45.7979,45.7203,45.7807,282496.0
2020-10-15 15:00:00,53.11,53.19,53.11,53.18,256349.0,45.7807,45.8496,45.7807,45.841,256349.0
2020-10-15 15:30:00,53.17,53.21,53.11,53.14,360196.0,45.8324,45.8669,45.7807,45.8065,360196.0
2020-10-16 09:30:00,53.35,53.36,53.22,53.33,513123.0,45.9876,45.9962,45.8755,45.9703,513123.0
2020-10-16 10:00:00,53.33,53.51,53.33,53.51,657991.0,45.9703,46.1255,45.9703,46.1255,657991.0
2020-10-16 10:30:00,53.51,53.52,53.41,53.44,143542.0,46.1255,46.1341,46.0393,46.0651,143542.0
2020-10-16 11:00:00,53.44,53.46,53.33,53.36,316114.0,46.0651,46.0824,45.9703,45.9962,316114.0
2020-10-16 11:30:00,53.36,53.43,53.35,53.41,271807.0,45.9962,46.0565,45.9876,46.0393,271807.0
2020-10-16 12:00:00,53.41,53.42,53.34,53.41,89315.0,46.0393,46.0479,45.9789,46.0393,89315.0
2020-10-16 12:30:00,53.4,53.41,53.32,53.39,100318.0,46.0307,46.0393,45.9617,46.022,100318.0
2020-10-16 13:00:00,53.4,53.43,53.38,53.42,133584.0,46.0307,46.0565,46.0134,46.0479,133584.0
2020-10-16 13:30:00,53.41,53.44,53.39,53.41,61413.0,46.0393,46.0651,46.022,46.0393,61413.0
2020-10-16 14:00:00,53.41,53.44,53.38,53.44,78667.0,46.0393,46.0651,46.0134,46.0651,78667.0
2020-10-16 14:30:00,53.43,53.45,53.41,53.44,167489.0,46.0565,46.0738,46.0393,46.0651,167489.0
2020-10-16 15:00:00,53.45,53.45,53.34,53.38,226259.0,46.0738,46.0738,45.9789,46.0134,226259.0
2020-10-16 15:30:00,53.37,53.38,53.33,53.35,348388.0,46.0048,46.0134,45.9703,45.9876,348388.0
2020-10-19 09:30:00,53.61,53.66,53.56,53.6,240709.0,46.2117,46.2548,46.1686,46.2031,240709.0
2020-10-19 10:00:00,53.59,53.62,53.43,53.62,157000.0,46.1944,46.2203,46.0565,46.2203,157000.0
2020-10-19 10:30:00,53.62,53.62,53.48,53.56,194532.0,46.2203,46.2203,46.0996,46.1686,194532.0
2020-10-19 11:00:00,53.56,53.63,53.48,53.53,161164.0,46.1686,46.2289,46.0996,46.1427,161164.0
2020-10-19 11:30:00,53.53,53.57,53.49,53.53,138100.0,46.1427,46.1772,46.1082,46.1427,138100.0
2020-10-19 12:00:00,53.52,53.56,53.49,53.49,73623.0,46.1341,46.1686,46.1082,46.1082,73623.0
2020-10-19 12:30:00,53.49,53.54,53.48,53.52,137722.0,46.1082,46.1513,46.0996,46.1341,137722.0
2020-10-19 13:00:00,53.51,53.52,53.47,53.48,92267.0,46.1255,46.1341,46.091,46.0996,92267.0
2020-10-19 13:30:00,53.48,53.49,53.39,53.41,103773.0,46.0996,46.1082,46.022,46.0393,103773.0
2020-10-19 14:00:00,53.4,53.43,53.37,53.41,78447.0,46.0307,46.0565,46.0048,46.0393,78447.0
2020-10-19 14:30:00,53.4,53.4,53.16,53.18,129870.0,46.0307,46.0307,45.8238,45.841,129870.0
2020-10-19 15:00:00,53.17,53.2,53.09,53.16,176374.0,45.8324,45.8583,45.7634,45.8238,176374.0
2020-10-19 15:30:00,53.16,53.19,53.06,53.15,283872.0,45.8238,45.8496,45.7376,45.8152,283872.0
2020-10-20 09:30:00,53.47,53.65,53.43,53.65,190817.0,46.091,46.2462,46.0565,46.2462,190817.0
2020-10-20 10:00:00,53.65,53.68,53.58,53.6,134254.0,46.2462,46.272,46.1858,46.2031,134254.0
2020-10-20 10:30:00,53.61,53.69,53.6,53.61,121367.0,46.2117,46.2806,46.2031,46.2117,121367.0
2020-10-20 11:00:00,53.6,53.62,53.52,53.56,110277.0,46.2031,46.2203,46.1341,46.1686,110277.0
2020-10-20 11:30:00,53.55,53.58,53.5,53.58,159637.0,46.16,46.1858,46.1169,46.1858,159637.0
2020-10-20 12:00:00,53.58,53.6,53.54,53.54,99878.0,46.1858,46.2031,46.1513,46.1513,99878.0
2020-10-20 12:30:00,53.54,53.68,53.53,53.64,191671.0,46.1513,46.272,46.1427,46.2375,191671.0
2020-10-20 13:00:00,53.64,53.76,53.63,53.75,103215.0,46.2375,46.341,46.2289,46.3324,103215.0
2020-10-20 13:30:00,53.75,53.79,53.68,53.7,81596.0,46.3324,46.3668,46.272,46.2893,81596.0
2020-10-20 14:00:00,53.71,53.76,53.67,53.7,114733.0,46.2979,46.341,46.2634,46.2893,114733.0
2020-10-20 14:30:00,53.7,53.72,53.64,53.65,168619.0,46.2893,46.3065,46.2375,46.2462,168619.0
2020-10-20 15:00:00,53.65,53.69,53.49,53.6,378625.0,46.2462,46.2806,46.1082,46.2031,378625.0
2020-10-20 15:30:00,53.59,53.63,53.51,53.52,204913.0,46.1944,46.2289,46.1255,46.1341,204913.0
2020-10-21 09:30:00,53.49,53.75,53.46,53.74,194605.0,46.1082,46.3324,46.0824,46.3237,194605.0
2020-10-21 10:00:00,53.73,53.76,53.69,53.72,190451.0,46.3151,46.341,46.2806,46.3065,190451.0
2020-10-21 10:30:00,53.71,53.76,53.61,53.62,130875.0,46.2979,46.341,46.2117,46.2203,130875.0
2020-10-21 11:00:00,53.61,53.62,53.43,53.48,165988.0,46.2117,46.2203,46.0565,46.0996,165988.0
2020-10-21 11:30:00,53.48,53.54,53.44,53.47,132538.0,46.0996,46.1513,46.0651,46.091,132538.0
2020-10-21 12:00:00,53.47,53.67,53.47,53.56,191570.0,46.091,46.2634,46.091,46.1686,191570.0
2020-10-21 12:30:00,53.57,53.57,53.44,53.46,136839.0,46.1772,46.1772,46.0651,46.0824,136839.0
2020-10-21 13:00:00,53.45,53.51,53.44,53.51,61527.0,46.0738,46.1255,46.0651,46.1255,61527.0
2020-10-21 13:30:00,53.51,53.54,53.45,53.48,78099.0,46.1255,46.1513,46.0738,46.0996,78099.0
2020-10-21 14:00:00,53.49,53.57,53.48,53.55,101500.0,46.1082,46.1772,46.0996,46.16,101500.0
2020-10-21 14:30:00,53.55,53.59,53.53,53.58,142519.0,46.16,46.1944,46.1427,46.1858,142519.0
2020-10-21 15:00:00,53.59,53.6,53.49,53.57,134837.0,46.1944,46.2031,46.1082,46.1772,134837.0
2020-10-21 15:30:00,53.56,53.58,53.39,53.4,390980.0,46.1686,46.1858,46.022,46.0307,390980.0
2020-10-22 09:30:00,53.36,53.41,53.29,53.35,190656.0,45.9962,46.0393,45.9358,45.9876,190656.0
2020-10-22 10:00:00,53.34,53.34,53.11,53.16,244311.0,45.9789,45.9789,45.7807,45.8238,244311.0
2020-10-22 10:30:00,53.16,53.24,53.05,53.22,292832.0,45.8238,45.8927,45.729,45.8755,292832.0
2020-10-22 11:00:00,53.22,53.35,53.21,53.32,183068.0,45.8755,45.9876,45.8669,45.9617,183068.0
2020-10-22 11:30:00,53.32,53.33,53.23,53.25,267578.0,45.9617,45.9703,45.8841,45.9014,267578.0
2020-10-22 12:00:00,53.25,53.3,53.23,53.28,131286.0,45.9014,45.9445,45.8841,45.9272,131286.0
2020-10-22 12:30:00,53.28,53.35,53.24,53.35,111777.0,45.9272,45.9876,45.8927,45.9876,111777.0
2020-10-22 13:00:00,53.35,53.42,53.33,53.39,137715.0,45.9876,46.0479,45.9703,46.022,137715.0
2020-10-22 13:30:00,53.39,53.43,53.35,53.41,94022.0,46.022,46.0565,45.9876,46.0393,94022.0
2020-10-22 14:00:00,53.41,53.46,53.4,53.43,219847.0,46.0393,46.0824,46.0307,46.0565,219847.0
2020-10-22 14:30:00,53.42,53.44,53.4,53.42,245034.0,46.0479,46.0651,46.0307,46.0479,245034.0
2020-10-22 15:00:00,53.42,53.42,53.36,53.42,261798.0,46.0479,46.0479,45.9962,46.0479,261798.0
2020-10-22 15:30:00,53.42,53.45,53.34,53.37,169821.0,46.0479,46.0738,45.9789,46.0048,169821.0
2020-10-23 09:30:00,53.66,53.66,53.48,53.51,149048.0,46.2548,46.2548,46.0996,46.1255,149048.0
2020-10-23 10:00:00,53.51,53.51,53.41,53.45,185014.0,46.1255,46.1255,46.0393,46.0738,185014.0
2020-10-23 10:30:00,53.45,53.5,53.42,53.46,127684.0,46.0738,46.1169,46.0479,46.0824,127684.0
2020-10-23 11:00:00,53.46,53.48,53.37,53.44,197766.0,46.0824,46.0996,46.0048,46.0651,197766.0
2020-10-23 11:30:00,53.44,53.51,53.42,53.47,202248.0,46.0651,46.1255,46.0479,46.091,202248.0
2020-10-23 12:00:00,53.47,53.51,53.38,53.43,188657.0,46.091,46.1255,46.0134,46.0565,188657.0
2020-10-23 12:30:00,53.43,53.5,53.41,53.43,86336.0,46.0565,46.1169,46.0393,46.0565,86336.0
2020-10-23 13:00:00,53.45,53.56,53.45,53.54,67707.0,46.0738,46.1686,46.0738,46.1513,67707.0
2020-10-23 13:30:00,53.55,53.55,53.52,53.53,74010.0,46.16,46.16,46.1341,46.1427,74010.0
2020-10-23 14:00:00,53.53,53.61,53.52,53.61,114915.0,46.1427,46.2117,46.1341,46.2117,114915.0
2020-10-23 14:30:00,53.61,53.62,53.58,53.58,147317.0,46.2117,46.2203,46.1858,46.1858,147317.0
2020-10-23 15:00:00,53.58,53.65,53.57,53.63,104339.0,46.1858,46.2462,46.1772,46.2289,104339.0
2020-10-23 15:30:00,53.63,53.69,53.61,53.68,272623.0,46.2289,46.2806,46.2117,46.272,272623.0
2020-10-26 09:30:00,53.0,53.11,53.0,53.09,164048.0,45.6859,45.7807,45.6859,45.7634,164048.0
2020-10-26 10:00:00,53.07,53.12,52.98,52.99,295078.0,45.7462,45.7893,45.6686,45.6772,295078.0
2020-10-26 10:30:00,52.97,53.0,52.82,52.83,296407.0,45.66,45.6859,45.5307,45.5393,296407.0
2020-10-26 11:00:00,52.81,52.83,52.68,52.8,186762.0,45.5221,45.5393,45.41,45.5135,186762.0
2020-10-26 11:30:00,52.79,52.84,52.71,52.79,311605.0,45.5048,45.5479,45.4359,45.5048,311605.0
2020-10-26 12:00:00,52.79,52.86,52.76,52.79,151066.0,45.5048,45.5652,45.479,45.5048,151066.0
2020-10-26 12:30:00,52.78,52.79,52.66,52.68,135533.0,45.4962,45.5048,45.3928,45.41,135533.0
2020-10-26 13:00:00,52.68,52.69,52.51,52.52,230466.0,45.41,45.4186,45.2635,45.2721,230466.0
2020-10-26 13:30:00,52.51,52.64,52.44,52.63,191758.0,45.2635,45.3755,45.2031,45.3669,191758.0
2020-10-26 14:00:00,52.61,52.72,52.6,52.71,165633.0,45.3497,45.4445,45.3411,45.4359,165633.0
2020-10-26 14:30:00,52.71,52.73,52.64,52.7,168985.0,45.4359,45.4531,45.3755,45.4273,168985.0
2020-10-26 15:00:00,52.7,52.76,52.65,52.74,230817.0,45.4273,45.479,45.3842,45.4617,230817.0
2020-10-26 15:30:00,52.74,52.79,52.67,52.76,426770.0,45.4617,45.5048,45.4014,45.479,426770.0
2020-10-27 09:30:00,52.75,52.78,52.68,52.76,236750.0,45.4704,45.4962,45.41,45.479,236750.0
2020-10-27 10:00:00,52.76,52.78,52.56,52.57,257184.0,45.479,45.4962,45.3066,45.3152,257184.0
2020-10-27 10:30:00,52.57,52.7,52.57,52.61,208344.0,45.3152,45.4273,45.3152,45.3497,208344.0
2020-10-27 11:00:00,52.61,52.68,52.58,52.61,249198.0,45.3497,45.41,45.3238,45.3497,249198.0
2020-10-27 11:30:00,52.61,52.74,52.58,52.74,187717.0,45.3497,45.4617,45.3238,45.4617,187717.0
2020-10-27 12:00:00,52.74,52.77,52.68,52.72,180897.0,45.4617,45.4876,45.41,45.4445,180897.0
2020-10-27 12:30:00,52.71,52.72,52.58,52.64,311661.0,45.4359,45.4445,45.3238,45.3755,311661.0
2020-10-27 13:00:00,52.63,52.69,52.6,52.69,156663.0,45.3669,45.4186,45.3411,45.4186,156663.0
2020-10-27 13:30:00,52.68,52.74,52.67,52.67,155531.0,45.41,45.4617,45.4014,45.4014,155531.0
2020-10-27 14:00:00,52.68,52.69,52.56,52.61,180008.0,45.41,45.4186,45.3066,45.3497,180008.0
2020-10-27 14:30:00,52.61,52.62,52.53,52.58,198537.0,45.3497,45.3583,45.2807,45.3238,198537.0
2020-10-27 15:00:00,52.59,52.6,52.51,52.58,198599.0,45.3324,45.3411,45.2635,45.3238,198599.0
2020-10-27 15:30:00,52.58,52.63,52.53,52.57,383091.0,45.3238,45.3669,45.2807,45.3152,383091.0
2020-10-28 09:30:00,51.55,51.61,51.42,51.49,225201.0,44.436,44.4877,44.3239,44.3842,225201.0
2020-10-28 10:00:00,51.48,51.56,51.17,51.19,408794.0,44.3756,44.4446,44.1084,44.1256,408794.0
2020-10-28 10:30:00,51.19,51.31,51.08,51.19,262875.0,44.1256,44.2291,44.0308,44.1256,262875.0
2020-10-28 11:00:00,51.18,51.28,51.12,51.16,294252.0,44.117,44.2032,44.0653,44.0998,294252.0
2020-10-28 11:30:00,51.16,51.42,51.08,51.37,282961.0,44.0998,44.3239,44.0308,44.2808,282961.0
2020-10-28 12:00:00,51.38,51.47,51.32,51.32,250714.0,44.2894,44.367,44.2377,44.2377,250714.0
2020-10-28 12:30:00,51.32,51.41,51.19,51.23,211580.0,44.2377,44.3153,44.1256,44.1601,211580.0
2020-10-28 13:00:00,51.23,51.24,51.12,51.21,172395.0,44.1601,44.1687,44.0653,44.1429,172395.0
2020-10-28 13:30:00,51.22,51.31,51.2,51.3,188540.0,44.1515,44.2291,44.1343,44.2205,188540.0
2020-10-28 14:00:00,51.29,51.34,51.16,51.33,117555.0,44.2118,44.2549,44.0998,44.2463,117555.0
2020-10-28 14:30:00,51.33,51.38,51.23,51.36,293091.0,44.2463,44.2894,44.1601,44.2722,293091.0
2020-10-28 15:00:00,51.36,51.36,51.22,51.29,292341.0,44.2722,44.2722,44.1515,44.2118,292341.0
2020-10-28 15:30:00,51.3,51.37,51.07,51.08,536287.0,44.2205,44.2808,44.0222,44.0308,536287.0
2020-10-29 09:30:00,51.13,51.27,50.92,51.26,370300.0,44.0739,44.1946,43.8929,44.186,370300.0
2020-10-29 10:00:00,51.24,51.38,51.2,51.37,386991.0,44.1687,44.2894,44.1343,44.2808,386991.0
2020-10-29 10:30:00,51.38,51.47,51.31,51.34,266663.0,44.2894,44.367,44.2291,44.2549,266663.0
2020-10-29 11:00:00,51.34,51.43,51.26,51.35,268567.0,44.2549,44.3325,44.186,44.2636,268567.0
2020-10-29 11:30:00,51.35,51.37,51.11,51.15,160796.0,44.2636,44.2808,44.0567,44.0912,160796.0
2020-10-29 12:00:00,51.16,51.24,51.12,51.16,122145.0,44.0998,44.1687,44.0653,44.0998,122145.0
2020-10-29 12:30:00,51.15,51.29,51.15,51.23,107819.0,44.0912,44.2118,44.0912,44.1601,107819.0
2020-10-29 13:00:00,51.23,51.29,51.14,51.29,192609.0,44.1601,44.2118,44.0825,44.2118,192609.0
2020-10-29 13:30:00,51.28,51.38,51.28,51.38,135417.0,44.2032,44.2894,44.2032,44.2894,135417.0
2020-10-29 14:00:00,51.38,51.53,51.37,51.51,331481.0,44.2894,44.4187,44.2808,44.4015,331481.0
2020-10-29 14:30:00,51.52,51.55,51.43,51.45,349441.0,44.4101,44.436,44.3325,44.3498,349441.0
2020-10-29 15:00:00,51.46,51.52,51.38,51.45,295507.0,44.3584,44.4101,44.2894,44.3498,295507.0
2020-10-29 15:30:00,51.46,51.55,51.38,51.39,357680.0,44.3584,44.436,44.2894,44.298,357680.0
2020-10-30 09:30:00,51.14,51.19,50.99,51.08,129520.0,44.0825,44.1256,43.9532,44.0308,129520.0
2020-10-30 10:00:00,51.08,51.16,50.88,50.91,248559.0,44.0308,44.0998,43.8584,43.8843,248559.0
2020-10-30 10:30:00,50.91,50.94,50.7,50.7,283563.0,43.8843,43.9101,43.7033,43.7033,283563.0
2020-10-30 11:00:00,50.69,50.93,50.69,50.83,296284.0,43.6946,43.9015,43.6946,43.8153,296284.0
2020-10-30 11:30:00,50.82,50.88,50.75,50.88,240180.0,43.8067,43.8584,43.7464,43.8584,240180.0
2020-10-30 12:00:00,50.86,51.04,50.85,51.02,203968.0,43.8412,43.9963,43.8326,43.9791,203968.0
2020-10-30 12:30:00,51.02,51.04,50.86,50.87,180252.0,43.9791,43.9963,43.8412,43.8498,180252.0
2020-10-30 13:00:00,50.87,50.92,50.78,50.83,181855.0,43.8498,43.8929,43.7722,43.8153,181855.0
2020-10-30 13:30:00,50.83,50.83,50.72,50.81,109596.0,43.8153,43.8153,43.7205,43.7981,109596.0
2020-10-30 14:00:00,50.81,50.92,50.77,50.77,232317.0,43.7981,43.8929,43.7636,43.7636,232317.0
2020-10-30 14:30:00,50.78,50.87,50.75,50.81,260778.0,43.7722,43.8498,43.7464,43.7981,260778.0
2020-10-30 15:00:00,50.8,50.91,50.78,50.84,393164.0,43.7895,43.8843,43.7722,43.8239,393164.0
2020-10-30 15:30:00,50.85,51.03,50.78,51.02,605806.0,43.8326,43.9877,43.7722,43.9791,605806.0
2020-11-02 09:30:00,51.64,51.64,51.46,51.59,469179.0,44.5135,44.5135,44.3584,44.4704,469179.0
2020-11-02 10:00:00,51.62,51.68,51.53,51.58,505297.0,44.4963,44.548,44.4187,44.4618,505297.0
2020-11-02 10:30:00,51.57,51.57,51.48,51.54,323700.0,44.4532,44.4532,44.3756,44.4273,323700.0
2020-11-02 11:00:00,51.53,51.58,51.49,51.54,215334.0,44.4187,44.4618,44.3842,44.4273,215334.0
2020-11-02 11:30:00,51.55,51.65,51.52,51.6,137503.0,44.436,44.5222,44.4101,44.4791,137503.0
2020-11-02 12:00:00,51.6,51.61,51.54,51.6,145236.0,44.4791,44.4877,44.4273,44.4791,145236.0
2020-11-02 12:30:00,51.61,51.62,51.44,51.47,179416.0,44.4877,44.4963,44.3411,44.367,179416.0
2020-11-02 13:00:00,51.48,51.49,51.33,51.4,158484.0,44.3756,44.3842,44.2463,44.3067,158484.0
2020-11-02 13:30:00,51.4,51.43,51.31,51.33,134270.0,44.3067,44.3325,44.2291,44.2463,134270.0
2020-11-02 14:00:00,51.32,51.51,51.31,51.5,170162.0,44.2377,44.4015,44.2291,44.3929,170162.0
2020-11-02 14:30:00,51.53,51.63,51.51,51.57,153503.0,44.4187,44.5049,44.4015,44.4532,153503.0
2020-11-02 15:00:00,51.58,51.67,51.56,51.63,144208.0,44.4618,44.5394,44.4446,44.5049,144208.0
2020-11-02 15:30:00,51.64,51.69,51.56,51.69,275573.0,44.5135,44.5566,44.4446,44.5566,275573.0
2020-11-03 09:30:00,52.44,52.55,52.33,52.53,208415.0,45.2031,45.298,45.1083,45.2807,208415.0
2020-11-03 10:00:00,52.52,52.67,52.5,52.62,170034.0,45.2721,45.4014,45.2549,45.3583,170034.0
2020-11-03 10:30:00,52.63,52.77,52.6,52.75,173068.0,45.3669,45.4876,45.3411,45.4704,173068.0
2020-11-03 11:00:00,52.76,52.79,52.69,52.72,146725.0,45.479,45.5048,45.4186,45.4445,146725.0
2020-11-03 11:30:00,52.72,52.81,52.68,52.71,167963.0,45.4445,45.5221,45.41,45.4359,167963.0
2020-11-03 12:00:00,52.71,52.76,52.65,52.76,109791.0,45.4359,45.479,45.3842,45.479,109791.0
2020-11-03 12:30:00,52.75,52.76,52.61,52.62,147835.0,45.4704,45.479,45.3497,45.3583,147835.0
2020-11-03 13:00:00,52.63,52.65,52.6,52.61,99718.0,45.3669,45.3842,45.3411,45.3497,99718.0
2020-11-03 13:30:00,52.62,52.64,52.48,52.49,129568.0,45.3583,45.3755,45.2376,45.2462,129568.0
2020-11-03 14:00:00,52.49,52.6,52.49,52.57,210142.0,45.2462,45.3411,45.2462,45.3152,210142.0
2020-11-03 14:30:00,52.58,52.66,52.56,52.63,116543.0,45.3238,45.3928,45.3066,45.3669,116543.0
2020-11-03 15:00:00,52.63,52.68,52.56,52.68,154179.0,45.3669,45.41,45.3066,45.41,154179.0
2020-11-03 15:30:00,52.69,52.82,52.63,52.67,337293.0,45.4186,45.5307,45.3669,45.4014,337293.0
2020-11-04 09:30:00,53.07,53.21,52.85,53.21,187139.0,45.7462,45.8669,45.5566,45.8669,187139.0
2020-11-04 10:00:00,53.21,53.56,53.19,53.46,276893.0,45.8669,46.1686,45.8496,46.0824,276893.0
2020-11-04 10:30:00,53.48,53.59,53.39,53.58,178391.0,46.0996,46.1944,46.022,46.1858,178391.0
2020-11-04 11:00:00,53.57,53.61,53.41,53.55,229098.0,46.1772,46.2117,46.0393,46.16,229098.0
2020-11-04 11:30:00,53.56,53.83,53.56,53.79,281094.0,46.1686,46.4013,46.1686,46.3668,281094.0
2020-11-04 12:00:00,53.78,53.83,53.71,53.79,284247.0,46.3582,46.4013,46.2979,46.3668,284247.0
2020-11-04 12:30:00,53.79,53.86,53.74,53.75,124328.0,46.3668,46.4272,46.3237,46.3324,124328.0
2020-11-04 13:00:00,53.75,53.75,53.68,53.73,137020.0,46.3324,46.3324,46.272,46.3151,137020.0
2020-11-04 13:30:00,53.74,53.82,53.64,53.69,177849.0,46.3237,46.3927,46.2375,46.2806,177849.0
2020-11-04 14:00:00,53.69,53.73,53.62,53.69,199347.0,46.2806,46.3151,46.2203,46.2806,199347.0
2020-11-04 14:30:00,53.69,53.69,53.58,53.66,156103.0,46.2806,46.2806,46.1858,46.2548,156103.0
2020-11-04 15:00:00,53.66,53.68,53.48,53.48,187698.0,46.2548,46.272,46.0996,46.0996,187698.0
2020-11-04 15:30:00,53.51,53.58,53.44,53.5,814488.0,46.1255,46.1858,46.0651,46.1169,814488.0
2020-11-05 09:30:00,54.57,54.65,54.48,54.61,242165.0,47.0392,47.1082,46.9616,47.0737,242165.0
2020-11-05 10:00:00,54.61,54.69,54.47,54.47,306070.0,47.0737,47.1426,46.953,46.953,306070.0
2020-11-05 10:30:00,54.47,54.66,54.45,54.66,379484.0,46.953,47.1168,46.9358,47.1168,379484.0
2020-11-05 11:00:00,54.66,54.67,54.51,54.59,258990.0,47.1168,47.1254,46.9875,47.0564,258990.0
2020-11-05 11:30:00,54.6,54.62,54.49,54.5,213618.0,47.0651,47.0823,46.9702,46.9789,213618.0
2020-11-05 12:00:00,54.51,54.53,54.35,54.36,168363.0,46.9875,47.0047,46.8496,46.8582,168363.0
2020-11-05 12:30:00,54.36,54.55,54.35,54.55,64454.0,46.8582,47.022,46.8496,47.022,64454.0
2020-11-05 13:00:00,54.54,54.62,54.5,54.53,122822.0,47.0133,47.0823,46.9789,47.0047,122822.0
2020-11-05 13:30:00,54.53,54.63,54.52,54.59,84576.0,47.0047,47.0909,46.9961,47.0564,84576.0
2020-11-05 14:00:00,54.63,54.73,54.6,54.71,98080.0,47.0909,47.1771,47.0651,47.1599,98080.0
2020-11-05 14:30:00,54.72,54.78,54.65,54.75,182397.0,47.1685,47.2202,47.1082,47.1944,182397.0
2020-11-05 15:00:00,54.74,54.76,54.63,54.67,136754.0,47.1857,47.203,47.0909,47.1254,136754.0
2020-11-05 15:30:00,54.68,54.72,54.54,54.69,317482.0,47.134,47.1685,47.0133,47.1426,317482.0
2020-11-06 09:30:00,54.78,54.82,54.62,54.68,270886.0,47.2202,47.2547,47.0823,47.134,270886.0
2020-11-06 10:00:00,54.69,54.88,54.67,54.85,256606.0,47.1426,47.3064,47.1254,47.2806,256606.0
2020-11-06 10:30:00,54.85,54.9,54.69,54.72,290817.0,47.2806,47.3237,47.1426,47.1685,290817.0
2020-11-06 11:00:00,54.73,54.85,54.71,54.79,288204.0,47.1771,47.2806,47.1599,47.2288,288204.0
2020-11-06 11:30:00,54.79,54.89,54.77,54.83,211130.0,47.2288,47.315,47.2116,47.2633,211130.0
2020-11-06 12:00:00,54.83,54.87,54.76,54.82,116994.0,47.2633,47.2978,47.203,47.2547,116994.0
2020-11-06 12:30:00,54.83,54.88,54.79,54.85,196560.0,47.2633,47.3064,47.2288,47.2806,196560.0
2020-11-06 13:00:00,54.85,54.92,54.84,54.9,127620.0,47.2806,47.3409,47.2719,47.3237,127620.0
2020-11-06 13:30:00,54.89,54.93,54.89,54.91,179165.0,47.315,47.3495,47.315,47.3323,179165.0
2020-11-06 14:00:00,54.92,54.96,54.88,54.95,203042.0,47.3409,47.3754,47.3064,47.3668,203042.0
2020-11-06 14:30:00,54.95,54.97,54.9,54.92,153319.0,47.3668,47.384,47.3237,47.3409,153319.0
2020-11-06 15:00:00,54.91,54.91,54.81,54.89,106519.0,47.3323,47.3323,47.2461,47.315,106519.0
2020-11-06 15:30:00,54.89,55.01,54.78,54.83,284330.0,47.315,47.4185,47.2202,47.2633,284330.0
2020-11-09 09:30:00,57.07,57.09,56.52,56.52,475945.0,49.1942,49.2114,48.7201,48.7201,475945.0
2020-11-09 10:00:00,56.53,56.84,56.53,56.65,398469.0,48.7287,48.9959,48.7287,48.8322,398469.0
2020-11-09 10:30:00,56.66,56.73,56.33,56.49,421801.0,48.8408,48.9011,48.5563,48.6942,421801.0
2020-11-09 11:00:00,56.48,56.5,56.26,56.44,493776.0,48.6856,48.7029,48.496,48.6511,493776.0
2020-11-09 11:30:00,56.43,56.47,56.23,56.26,334636.0,48.6425,48.677,48.4701,48.496,334636.0
2020-11-09 12:00:00,56.29,56.45,56.25,56.43,460897.0,48.5218,48.6598,48.4874,48.6425,460897.0
2020-11-09 12:30:00,56.43,56.46,56.35,56.42,429916.0,48.6425,48.6684,48.5736,48.6339,429916.0
2020-11-09 13:00:00,56.43,56.47,56.34,56.37,253683.0,48.6425,48.677,48.5649,48.5908,253683.0
2020-11-09 13:30:00,56.38,56.39,56.27,56.33,370838.0,48.5994,48.608,48.5046,48.5563,370838.0
2020-11-09 14:00:00,56.34,56.34,56.17,56.22,280323.0,48.5649,48.5649,48.4184,48.4615,280323.0
2020-11-09 14:30:00,56.21,56.31,56.15,56.3,338310.0,48.4529,48.5391,48.4012,48.5305,338310.0
2020-11-09 15:00:00,56.29,56.34,56.16,56.17,341416.0,48.5218,48.5649,48.4098,48.4184,341416.0
2020-11-09 15:30:00,56.18,56.27,55.94,55.97,498215.0,48.427,48.5046,48.2201,48.246,498215.0
2020-11-10 09:30:00,56.2,56.27,56.02,56.18,528600.0,48.4443,48.5046,48.2891,48.427,528600.0
2020-11-10 10:00:00,56.19,56.35,56.12,56.12,394631.0,48.4356,48.5736,48.3753,48.3753,394631.0
2020-11-10 10:30:00,56.12,56.17,55.95,56.11,362339.0,48.3753,48.4184,48.2288,48.3667,362339.0
2020-11-10 11:00:00,56.11,56.29,56.1,56.29,296137.0,48.3667,48.5218,48.3581,48.5218,296137.0
2020-11-10 11:30:00,56.29,56.29,56.16,56.25,210878.0,48.5218,48.5218,48.4098,48.4874,210878.0
2020-11-10 12:00:00,56.24,56.43,56.23,56.36,169349.0,48.4787,48.6425,48.4701,48.5822,169349.0
2020-11-10 12:30:00,56.37,56.45,56.34,56.38,162334.0,48.5908,48.6598,48.5649,48.5994,162334.0
2020-11-10 13:00:00,56.38,56.42,56.2,56.23,166321.0,48.5994,48.6339,48.4443,48.4701,166321.0
2020-11-10 13:30:00,56.23,56.35,56.17,56.35,106016.0,48.4701,48.5736,48.4184,48.5736,106016.0
2020-11-10 14:00:00,56.33,56.34,56.21,56.24,297871.0,48.5563,48.5649,48.4529,48.4787,297871.0
2020-11-10 14:30:00,56.25,56.35,56.24,56.3,678996.0,48.4874,48.5736,48.4787,48.5305,678996.0
2020-11-10 15:00:00,56.29,56.32,56.17,56.27,644399.0,48.5218,48.5477,48.4184,48.5046,644399.0
2020-11-10 15:30:00,56.26,56.27,56.09,56.12,1236320.0,48.496,48.5046,48.3494,48.3753,1236320.0
2020-11-11 09:30:00,56.42,56.45,56.29,56.35,272743.0,48.6339,48.6598,48.5218,48.5736,272743.0
2020-11-11 10:00:00,56.36,56.45,56.33,56.44,193577.0,48.5822,48.6598,48.5563,48.6511,193577.0
2020-11-11 10:30:00,56.45,56.46,56.35,56.44,179950.0,48.6598,48.6684,48.5736,48.6511,179950.0
2020-11-11 11:00:00,56.43,56.51,56.38,56.49,254817.0,48.6425,48.7115,48.5994,48.6942,254817.0
2020-11-11 11:30:00,56.5,56.5,56.41,56.48,299340.0,48.7029,48.7029,48.6253,48.6856,299340.0
2020-11-11 12:00:00,56.48,56.54,56.46,56.47,141433.0,48.6856,48.7373,48.6684,48.677,141433.0
2020-11-11 12:30:00,56.47,56.55,56.47,56.54,182446.0,48.677,48.746,48.677,48.7373,182446.0
2020-11-11 13:00:00,56.54,56.54,56.5,56.51,89809.0,48.7373,48.7373,48.7029,48.7115,89809.0
2020-11-11 13:30:00,56.52,56.56,56.47,56.48,104579.0,48.7201,48.7546,48.677,48.6856,104579.0
2020-11-11 14:00:00,56.48,56.55,56.43,56.44,115981.0,48.6856,48.746,48.6425,48.6511,115981.0
2020-11-11 14:30:00,56.44,56.47,56.31,56.38,142249.0,48.6511,48.677,48.5391,48.5994,142249.0
2020-11-11 15:00:00,56.38,56.42,56.33,56.34,328487.0,48.5994,48.6339,48.5563,48.5649,328487.0
2020-11-11 15:30:00,56.33,56.54,56.33,56.54,280401.0,48.5563,48.7373,48.5563,48.7373,280401.0
2020-11-12 09:30:00,56.26,56.29,56.16,56.25,275382.0,48.496,48.5218,48.4098,48.4874,275382.0
2020-11-12 10:00:00,56.24,56.39,56.22,56.3,173829.0,48.4787,48.608,48.4615,48.5305,173829.0
2020-11-12 10:30:00,56.32,56.39,56.31,56.36,134169.0,48.5477,48.608,48.5391,48.5822,134169.0
2020-11-12 11:00:00,56.35,56.38,56.29,56.36,189296.0,48.5736,48.5994,48.5218,48.5822,189296.0
2020-11-12 11:30:00,56.36,56.37,56.21,56.26,143951.0,48.5822,48.5908,48.4529,48.496,143951.0
2020-11-12 12:00:00,56.27,56.29,56.15,56.15,93216.0,48.5046,48.5218,48.4012,48.4012,93216.0
2020-11-12 12:30:00,56.15,56.18,55.95,56.03,184366.0,48.4012,48.427,48.2288,48.2977,184366.0
2020-11-12 13:00:00,56.02,56.03,55.9,55.92,214080.0,48.2891,48.2977,48.1857,48.2029,214080.0
2020-11-12 13:30:00,55.92,56.03,55.89,56.02,193745.0,48.2029,48.2977,48.177,48.2891,193745.0
2020-11-12 14:00:00,56.02,56.05,55.86,55.89,388972.0,48.2891,48.315,48.1512,48.177,388972.0
2020-11-12 14:30:00,55.88,55.94,55.77,55.79,293965.0,48.1684,48.2201,48.0736,48.0908,293965.0
2020-11-12 15:00:00,55.79,55.84,55.7,55.75,331410.0,48.0908,48.1339,48.0133,48.0564,331410.0
2020-11-12 15:30:00,55.74,55.8,55.68,55.8,321858.0,48.0477,48.0995,47.996,48.0995,321858.0
2020-11-13 09:30:00,56.3,56.42,56.24,56.38,277242.0,48.5305,48.6339,48.4787,48.5994,277242.0
2020-11-13 10:00:00,56.39,56.41,56.28,56.34,175645.0,48.608,48.6253,48.5132,48.5649,175645.0
2020-11-13 10:30:00,56.33,56.38,56.24,56.27,133973.0,48.5563,48.5994,48.4787,48.5046,133973.0
2020-11-13 11:00:00,56.28,56.43,56.28,56.37,142596.0,48.5132,48.6425,48.5132,48.5908,142596.0
2020-11-13 11:30:00,56.36,56.39,56.28,56.39,310516.0,48.5822,48.608,48.5132,48.608,310516.0
2020-11-13 12:00:00,56.38,56.41,56.37,56.4,73875.0,48.5994,48.6253,48.5908,48.6167,73875.0
2020-11-13 12:30:00,56.4,56.47,56.39,56.47,73033.0,48.6167,48.677,48.608,48.677,73033.0
2020-11-13 13:00:00,56.48,56.52,56.45,56.48,186700.0,48.6856,48.7201,48.6598,48.6856,186700.0
2020-11-13 13:30:00,56.48,56.51,56.44,56.51,115340.0,48.6856,48.7115,48.6511,48.7115,115340.0
2020-11-13 14:00:00,56.51,56.59,56.49,56.54,111745.0,48.7115,48.7804,48.6942,48.7373,111745.0
2020-11-13 14:30:00,56.54,56.6,56.5,56.59,122611.0,48.7373,48.7891,48.7029,48.7804,122611.0
2020-11-13 15:00:00,56.58,56.59,56.52,56.59,230025.0,48.7718,48.7804,48.7201,48.7804,230025.0
2020-11-13 15:30:00,56.59,56.66,56.55,56.62,407267.0,48.7804,48.8408,48.746,48.8063,407267.0
2020-11-16 09:30:00,57.21,57.3,57.08,57.17,357741.0,49.3149,49.3925,49.2028,49.2804,357741.0
2020-11-16 10:00:00,57.16,57.28,57.13,57.27,192674.0,49.2718,49.3752,49.2459,49.3666,192674.0
2020-11-16 10:30:00,57.28,57.29,57.23,57.29,93253.0,49.3752,49.3838,49.3321,49.3838,93253.0
2020-11-16 11:00:00,57.3,57.31,57.22,57.25,173019.0,49.3925,49.4011,49.3235,49.3494,173019.0
2020-11-16 11:30:00,57.24,57.25,57.16,57.23,187287.0,49.3407,49.3494,49.2718,49.3321,187287.0
2020-11-16 12:00:00,57.22,57.26,57.15,57.15,133992.0,49.3235,49.358,49.2632,49.2632,133992.0
2020-11-16 12:30:00,57.15,57.16,57.09,57.14,126586.0,49.2632,49.2718,49.2114,49.2545,126586.0
2020-11-16 13:00:00,57.14,57.15,57.06,57.07,181472.0,49.2545,49.2632,49.1856,49.1942,181472.0
2020-11-16 13:30:00,57.06,57.12,57.02,57.09,122838.0,49.1856,49.2373,49.1511,49.2114,122838.0
2020-11-16 14:00:00,57.08,57.17,57.04,57.17,136509.0,49.2028,49.2804,49.1683,49.2804,136509.0
2020-11-16 14:30:00,57.17,57.18,57.11,57.13,138805.0,49.2804,49.289,49.2287,49.2459,138805.0
2020-11-16 15:00:00,57.13,57.17,57.07,57.13,268577.0,49.2459,49.2804,49.1942,49.2459,268577.0
2020-11-16 15:30:00,57.13,57.29,57.12,57.29,398367.0,49.2459,49.3838,49.2373,49.3838,398367.0
2020-11-17 09:30:00,57.12,57.12,56.98,56.99,174180.0,49.2373,49.2373,49.1166,49.1252,174180.0
2020-11-17 10:00:00,56.98,57.17,56.97,57.14,250090.0,49.1166,49.2804,49.108,49.2545,250090.0
2020-11-17 10:30:00,57.15,57.28,57.13,57.25,261608.0,49.2632,49.3752,49.2459,49.3494,261608.0
2020-11-17 11:00:00,57.24,57.29,57.21,57.25,498370.0,49.3407,49.3838,49.3149,49.3494,498370.0
2020-11-17 11:30:00,57.24,57.3,57.22,57.25,272763.0,49.3407,49.3925,49.3235,49.3494,272763.0
2020-11-17 12:00:00,57.26,57.33,57.24,57.31,133990.0,49.358,49.4183,49.3407,49.4011,133990.0
2020-11-17 12:30:00,57.3,57.33,57.27,57.29,95031.0,49.3925,49.4183,49.3666,49.3838,95031.0
2020-11-17 13:00:00,57.28,57.35,57.28,57.32,128551.0,49.3752,49.4356,49.3752,49.4097,128551.0
2020-11-17 13:30:00,57.32,57.34,57.28,57.32,148961.0,49.4097,49.4269,49.3752,49.4097,148961.0
2020-11-17 14:00:00,57.32,57.42,57.31,57.39,204089.0,49.4097,49.4959,49.4011,49.47,204089.0
2020-11-17 14:30:00,57.39,57.43,57.39,57.4,157498.0,49.47,49.5045,49.47,49.4787,157498.0
2020-11-17 15:00:00,57.4,57.4,57.23,57.26,223542.0,49.4787,49.4787,49.3321,49.358,223542.0
2020-11-17 15:30:00,57.25,57.3,57.21,57.29,240407.0,49.3494,49.3925,49.3149,49.3838,240407.0
2020-11-18 09:30:00,57.42,57.43,57.3,57.34,139926.0,49.4959,49.5045,49.3925,49.4269,139926.0
2020-11-18 10:00:00,57.37,57.45,57.35,57.45,194113.0,49.4528,49.5218,49.4356,49.5218,194113.0
2020-11-18 10:30:00,57.44,57.46,57.37,57.43,188342.0,49.5131,49.5304,49.4528,49.5045,188342.0
2020-11-18 11:00:00,57.44,57.47,57.42,57.45,237623.0,49.5131,49.539,49.4959,49.5218,237623.0
2020-11-18 11:30:00,57.45,57.5,57.41,57.48,171368.0,49.5218,49.5649,49.4873,49.5476,171368.0
2020-11-18 12:00:00,57.49,57.52,57.45,57.48,193725.0,49.5562,49.5821,49.5218,49.5476,193725.0
2020-11-18 12:30:00,57.48,57.49,57.44,57.45,82310.0,49.5476,49.5562,49.5131,49.5218,82310.0
2020-11-18 13:00:00,57.45,57.48,57.39,57.39,85653.0,49.5218,49.5476,49.47,49.47,85653.0
2020-11-18 13:30:00,57.39,57.43,57.34,57.37,159852.0,49.47,49.5045,49.4269,49.4528,159852.0
2020-11-18 14:00:00,57.36,57.39,57.21,57.26,162438.0,49.4442,49.47,49.3149,49.358,162438.0
2020-11-18 14:30:00,57.26,57.35,57.24,57.3,215623.0,49.358,49.4356,49.3407,49.3925,215623.0
2020-11-18 15:00:00,57.3,57.34,57.23,57.24,199822.0,49.3925,49.4269,49.3321,49.3407,199822.0
2020-11-18 15:30:00,57.24,57.25,57.0,57.0,317389.0,49.3407,49.3494,49.1339,49.1339,317389.0
2020-11-19 09:30:00,56.93,57.08,56.81,57.07,312953.0,49.0735,49.2028,48.9701,49.1942,312953.0
2020-11-19 10:00:00,57.08,57.1,56.94,57.0,521615.0,49.2028,49.2201,49.0821,49.1339,521615.0
2020-11-19 10:30:00,57.0,57.12,57.0,57.05,235328.0,49.1339,49.2373,49.1339,49.177,235328.0
2020-11-19 11:00:00,57.05,57.11,57.0,57.06,272276.0,49.177,49.2287,49.1339,49.1856,272276.0
2020-11-19 11:30:00,57.06,57.09,57.01,57.05,171959.0,49.1856,49.2114,49.1425,49.177,171959.0
2020-11-19 12:00:00,57.05,57.08,57.03,57.06,134928.0,49.177,49.2028,49.1597,49.1856,134928.0
2020-11-19 12:30:00,57.07,57.09,56.99,57.02,106766.0,49.1942,49.2114,49.1252,49.1511,106766.0
2020-11-19 13:00:00,57.02,57.14,57.02,57.1,151669.0,49.1511,49.2545,49.1511,49.2201,151669.0
2020-11-19 13:30:00,57.1,57.16,57.08,57.14,102573.0,49.2201,49.2718,49.2028,49.2545,102573.0
2020-11-19 14:00:00,57.13,57.2,57.13,57.18,132353.0,49.2459,49.3063,49.2459,49.289,132353.0
2020-11-19 14:30:00,57.18,57.3,57.17,57.25,176800.0,49.289,49.3925,49.2804,49.3494,176800.0
2020-11-19 15:00:00,57.25,57.28,57.19,57.25,163146.0,49.3494,49.3752,49.2976,49.3494,163146.0
2020-11-19 15:30:00,57.25,57.34,57.23,57.34,334197.0,49.3494,49.4269,49.3321,49.4269,334197.0
2020-11-20 09:30:00,57.39,57.46,57.34,57.37,165510.0,49.47,49.5304,49.4269,49.4528,165510.0
2020-11-20 10:00:00,57.4,57.44,57.31,57.39,237188.0,49.4787,49.5131,49.4011,49.47,237188.0
2020-11-20 10:30:00,57.4,57.44,57.35,57.37,126434.0,49.4787,49.5131,49.4356,49.4528,126434.0
2020-11-20 11:00:00,57.37,57.45,57.37,57.44,216171.0,49.4528,49.5218,49.4528,49.5131,216171.0
2020-11-20 11:30:00,57.44,57.48,57.39,57.43,172935.0,49.5131,49.5476,49.47,49.5045,172935.0
2020-11-20 12:00:00,57.44,57.45,57.4,57.45,125057.0,49.5131,49.5218,49.4787,49.5218,125057.0
2020-11-20 12:30:00,57.46,57.5,57.45,57.49,653546.0,49.5304,49.5649,49.5218,49.5562,653546.0
2020-11-20 13:00:00,57.49,57.53,57.45,57.53,130359.0,49.5562,49.5907,49.5218,49.5907,130359.0
2020-11-20 13:30:00,57.52,57.54,57.49,57.51,277548.0,49.5821,49.5993,49.5562,49.5735,277548.0
2020-11-20 14:00:00,57.51,57.55,57.49,57.54,148487.0,49.5735,49.608,49.5562,49.5993,148487.0
2020-11-20 14:30:00,57.55,57.61,57.54,57.57,117962.0,49.608,49.6597,49.5993,49.6252,117962.0
2020-11-20 15:00:00,57.57,57.58,57.48,57.49,251020.0,49.6252,49.6338,49.5476,49.5562,251020.0
2020-11-20 15:30:00,57.49,57.6,57.48,57.52,201732.0,49.5562,49.6511,49.5476,49.5821,201732.0
2020-11-23 09:30:00,57.9,57.91,57.72,57.72,181269.0,49.9097,49.9183,49.7545,49.7545,181269.0
2020-11-23 10:00:00,57.71,57.72,57.51,57.52,227878.0,49.7459,49.7545,49.5735,49.5821,227878.0
2020-11-23 10:30:00,57.51,57.67,57.5,57.61,175222.0,49.5735,49.7114,49.5649,49.6597,175222.0
2020-11-23 11:00:00,57.6,57.64,57.42,57.53,229017.0,49.6511,49.6855,49.4959,49.5907,229017.0
2020-11-23 11:30:00,57.53,57.57,57.41,57.54,811213.0,49.5907,49.6252,49.4873,49.5993,811213.0
2020-11-23 12:00:00,57.53,57.62,57.49,57.59,271625.0,49.5907,49.6683,49.5562,49.6424,271625.0
2020-11-23 12:30:00,57.59,57.68,57.57,57.68,124449.0,49.6424,49.72,49.6252,49.72,124449.0
2020-11-23 13:00:00,57.67,57.7,57.62,57.66,91207.0,49.7114,49.7373,49.6683,49.7028,91207.0
2020-11-23 13:30:00,57.66,57.68,57.61,57.64,135137.0,49.7028,49.72,49.6597,49.6855,135137.0
2020-11-23 14:00:00,57.65,57.65,57.53,57.55,192683.0,49.6942,49.6942,49.5907,49.608,192683.0
2020-11-23 14:30:00,57.55,57.71,57.52,57.71,257445.0,49.608,49.7459,49.5821,49.7459,257445.0
2020-11-23 15:00:00,57.7,57.79,57.69,57.7,217648.0,49.7373,49.8148,49.7286,49.7373,217648.0
2020-11-23 15:30:00,57.71,57.71,57.54,57.59,458753.0,49.7459,49.7459,49.5993,49.6424,458753.0
2020-11-24 09:30:00,58.08,58.15,57.99,58.15,231996.0,50.0648,50.1252,49.9872,50.1252,231996.0
2020-11-24 10:00:00,58.15,58.18,58.1,58.16,360877.0,50.1252,50.151,50.0821,50.1338,360877.0
2020-11-24 10:30:00,58.16,58.24,58.12,58.22,178706.0,50.1338,50.2027,50.0993,50.1855,178706.0
2020-11-24 11:00:00,58.22,58.34,58.21,58.32,580601.0,50.1855,50.2889,50.1769,50.2717,580601.0
2020-11-24 11:30:00,58.31,58.39,58.29,58.31,203115.0,50.2631,50.332,50.2458,50.2631,203115.0
2020-11-24 12:00:00,58.31,58.32,58.26,58.3,150301.0,50.2631,50.2717,50.22,50.2545,150301.0
2020-11-24 12:30:00,58.31,58.35,58.28,58.35,104171.0,50.2631,50.2976,50.2372,50.2976,104171.0
2020-11-24 13:00:00,58.34,58.39,58.32,58.35,221098.0,50.2889,50.332,50.2717,50.2976,221098.0
2020-11-24 13:30:00,58.36,58.43,58.35,58.39,275012.0,50.3062,50.3665,50.2976,50.332,275012.0
2020-11-24 14:00:00,58.39,58.39,58.3,58.3,115480.0,50.332,50.332,50.2545,50.2545,115480.0
2020-11-24 14:30:00,58.3,58.41,58.28,58.41,127545.0,50.2545,50.3493,50.2372,50.3493,127545.0
2020-11-24 15:00:00,58.41,58.42,58.37,58.42,136268.0,50.3493,50.3579,50.3148,50.3579,136268.0
2020-11-24 15:30:00,58.4,58.46,58.36,58.44,298018.0,50.3406,50.3924,50.3062,50.3751,298018.0
2020-11-25 09:30:00,57.99,58.07,57.94,57.97,129956.0,49.9872,50.0562,49.9441,49.97,129956.0
2020-11-25 10:00:00,57.98,58.08,57.87,58.07,309754.0,49.9786,50.0648,49.8838,50.0562,309754.0
2020-11-25 10:30:00,58.09,58.18,58.06,58.09,219595.0,50.0734,50.151,50.0476,50.0734,219595.0
2020-11-25 11:00:00,58.09,58.18,58.08,58.18,138184.0,50.0734,50.151,50.0648,50.151,138184.0
2020-11-25 11:30:00,58.17,58.19,58.1,58.16,325928.0,50.1424,50.1596,50.0821,50.1338,325928.0
2020-11-25 12:00:00,58.16,58.2,58.15,58.16,153924.0,50.1338,50.1683,50.1252,50.1338,153924.0
2020-11-25 12:30:00,58.16,58.25,58.15,58.25,97926.0,50.1338,50.2114,50.1252,50.2114,97926.0
2020-11-25 13:00:00,58.25,58.28,58.24,58.24,70587.0,50.2114,50.2372,50.2027,50.2027,70587.0
2020-11-25 13:30:00,58.24,58.29,58.22,58.28,119309.0,50.2027,50.2458,50.1855,50.2372,119309.0
2020-11-25 14:00:00,58.29,58.31,58.2,58.23,253446.0,50.2458,50.2631,50.1683,50.1941,253446.0
2020-11-25 14:30:00,58.24,58.27,58.18,58.25,134040.0,50.2027,50.2286,50.151,50.2114,134040.0
2020-11-25 15:00:00,58.24,58.33,58.22,58.31,1391593.0,50.2027,50.2803,50.1855,50.2631,1391593.0
2020-11-25 15:30:00,58.3,58.32,58.23,58.25,199985.0,50.2545,50.2717,50.1941,50.2114,199985.0
2020-11-27 09:30:00,58.48,58.63,58.43,58.59,202733.0,50.4096,50.5389,50.3665,50.5044,202733.0
2020-11-27 10:00:00,58.59,58.7,58.57,58.66,259854.0,50.5044,50.5992,50.4872,50.5648,259854.0
2020-11-27 10:30:00,58.67,58.69,58.64,58.64,258266.0,50.5734,50.5906,50.5475,50.5475,258266.0
2020-11-27 11:00:00,58.64,58.68,58.6,58.67,270045.0,50.5475,50.582,50.513,50.5734,270045.0
2020-11-27 11:30:00,58.69,58.71,58.59,58.61,191310.0,50.5906,50.6079,50.5044,50.5217,191310.0
2020-11-27 12:00:00,58.61,58.62,58.57,58.58,189683.0,50.5217,50.5303,50.4872,50.4958,189683.0
2020-11-27 12:30:00,58.57,58.68,58.57,58.67,147779.0,50.4872,50.582,50.4872,50.5734,147779.0
2020-11-30 09:30:00,58.32,58.35,58.15,58.24,317775.0,50.2717,50.2976,50.1252,50.2027,317775.0
2020-11-30 10:00:00,58.24,58.27,58.1,58.1,291157.0,50.2027,50.2286,50.0821,50.0821,291157.0
2020-11-30 10:30:00,58.1,58.1,57.85,57.97,215350.0,50.0821,50.0821,49.8666,49.97,215350.0
2020-11-30 11:00:00,57.97,57.99,57.73,57.73,219752.0,49.97,49.9872,49.7631,49.7631,219752.0
2020-11-30 11:30:00,57.72,57.77,57.56,57.72,349732.0,49.7545,49.7976,49.6166,49.7545,349732.0
2020-11-30 12:00:00,57.7,57.77,57.68,57.75,112570.0,49.7373,49.7976,49.72,49.7804,112570.0
2020-11-30 12:30:00,57.75,57.79,57.72,57.79,135169.0,49.7804,49.8148,49.7545,49.8148,135169.0
2020-11-30 13:00:00,57.78,57.81,57.74,57.78,115174.0,49.8062,49.8321,49.7717,49.8062,115174.0
2020-11-30 13:30:00,57.77,57.82,57.74,57.75,187363.0,49.7976,49.8407,49.7717,49.7804,187363.0
2020-11-30 14:00:00,57.75,57.76,57.71,57.74,176865.0,49.7804,49.789,49.7459,49.7717,176865.0
2020-11-30 14:30:00,57.75,57.8,57.7,57.8,196119.0,49.7804,49.8235,49.7373,49.8235,196119.0
2020-11-30 15:00:00,57.81,57.82,57.59,57.6,246757.0,49.8321,49.8407,49.6424,49.6511,246757.0
2020-11-30 15:30:00,57.59,57.63,57.4,57.41,1040635.0,49.6424,49.6769,49.4787,49.4873,1040635.0
2020-12-01 09:30:00,58.46,58.5,58.33,58.49,428125.0,50.3924,50.4268,50.2803,50.4182,428125.0
2020-12-01 10:00:00,58.48,58.52,58.41,58.52,325588.0,50.4096,50.4441,50.3493,50.4441,325588.0
2020-12-01 10:30:00,58.52,58.57,58.42,58.55,355981.0,50.4441,50.4872,50.3579,50.4699,355981.0
2020-12-01 11:00:00,58.55,58.71,58.53,58.7,1064776.0,50.4699,50.6079,50.4527,50.5992,1064776.0
2020-12-01 11:30:00,58.68,58.72,58.57,58.58,647761.0,50.582,50.6165,50.4872,50.4958,647761.0
2020-12-01 12:00:00,58.58,58.68,58.57,58.67,230022.0,50.4958,50.582,50.4872,50.5734,230022.0
2020-12-01 12:30:00,58.67,58.72,58.65,58.71,151478.0,50.5734,50.6165,50.5561,50.6079,151478.0
2020-12-01 13:00:00,58.7,58.72,58.67,58.71,192152.0,50.5992,50.6165,50.5734,50.6079,192152.0
2020-12-01 13:30:00,58.71,58.75,58.69,58.73,85904.0,50.6079,50.6423,50.5906,50.6251,85904.0
2020-12-01 14:00:00,58.73,58.76,58.69,58.72,130141.0,50.6251,50.651,50.5906,50.6165,130141.0
2020-12-01 14:30:00,58.71,58.75,58.66,58.67,157754.0,50.6079,50.6423,50.5648,50.5734,157754.0
2020-12-01 15:00:00,58.67,58.67,58.55,58.63,204385.0,50.5734,50.5734,50.4699,50.5389,204385.0
2020-12-01 15:30:00,58.63,58.73,58.58,58.7,400474.0,50.5389,50.6251,50.4958,50.5992,400474.0
2020-12-02 09:30:00,58.5,58.61,58.39,58.6,396298.0,50.4268,50.5217,50.332,50.513,396298.0
2020-12-02 10:00:00,58.61,58.69,58.6,58.67,238836.0,50.5217,50.5906,50.513,50.5734,238836.0
2020-12-02 10:30:00,58.66,58.71,58.63,58.67,1759626.0,50.5648,50.6079,50.5389,50.5734,1759626.0
2020-12-02 11:00:00,58.67,58.75,58.67,58.72,227543.0,50.5734,50.6423,50.5734,50.6165,227543.0
2020-12-02 11:30:00,58.72,58.79,58.67,58.78,274538.0,50.6165,50.6768,50.5734,50.6682,274538.0
2020-12-02 12:00:00,58.78,58.79,58.75,58.77,136821.0,50.6682,50.6768,50.6423,50.6596,136821.0
2020-12-02 12:30:00,58.77,58.79,58.72,58.73,172138.0,50.6596,50.6768,50.6165,50.6251,172138.0
2020-12-02 13:00:00,58.73,58.76,58.71,58.73,175710.0,50.6251,50.651,50.6079,50.6251,175710.0
2020-12-02 13:30:00,58.74,58.76,58.68,58.72,304472.0,50.6337,50.651,50.582,50.6165,304472.0
2020-12-02 14:00:00,58.72,58.77,58.66,58.76,174342.0,50.6165,50.6596,50.5648,50.651,174342.0
2020-12-02 14:30:00,58.75,58.81,58.74,58.8,197969.0,50.6423,50.6941,50.6337,50.6854,197969.0
2020-12-02 15:00:00,58.8,58.81,58.75,58.75,216359.0,50.6854,50.6941,50.6423,50.6423,216359.0
2020-12-02 15:30:00,58.76,58.8,58.71,58.72,683230.0,50.651,50.6854,50.6079,50.6165,683230.0
2020-12-03 09:30:00,59.07,59.12,58.97,59.12,249776.0,50.9182,50.9613,50.832,50.9613,249776.0
2020-12-03 10:00:00,59.12,59.24,59.12,59.2,217350.0,50.9613,51.0647,50.9613,51.0302,217350.0
2020-12-03 10:30:00,59.2,59.27,59.19,59.22,565318.0,51.0302,51.0906,51.0216,51.0475,565318.0
2020-12-03 11:00:00,59.22,59.23,59.11,59.2,177220.0,51.0475,51.0561,50.9527,51.0302,177220.0
2020-12-03 11:30:00,59.2,59.23,59.17,59.2,157241.0,51.0302,51.0561,51.0044,51.0302,157241.0
2020-12-03 12:00:00,59.2,59.23,59.11,59.14,186210.0,51.0302,51.0561,50.9527,50.9785,186210.0
2020-12-03 12:30:00,59.14,59.18,59.1,59.16,197003.0,50.9785,51.013,50.944,50.9958,197003.0
2020-12-03 13:00:00,59.16,59.17,59.1,59.11,160966.0,50.9958,51.0044,50.944,50.9527,160966.0
2020-12-03 13:30:00,59.12,59.13,59.04,59.05,140116.0,50.9613,50.9699,50.8923,50.9009,140116.0
2020-12-03 14:00:00,59.07,59.12,59.06,59.12,118383.0,50.9182,50.9613,50.9096,50.9613,118383.0
2020-12-03 14:30:00,59.13,59.16,59.12,59.16,134852.0,50.9699,50.9958,50.9613,50.9958,134852.0
2020-12-03 15:00:00,59.15,59.21,59.12,59.21,138910.0,50.9871,51.0389,50.9613,51.0389,138910.0
2020-12-03 15:30:00,59.21,59.21,58.91,59.02,774050.0,51.0389,51.0389,50.7803,50.8751,774050.0
2020-12-04 09:30:00,59.45,59.56,59.42,59.53,181969.0,51.2457,51.3406,51.2199,51.3147,181969.0
2020-12-04 10:00:00,59.53,59.54,59.42,59.42,561766.0,51.3147,51.3233,51.2199,51.2199,561766.0
2020-12-04 10:30:00,59.42,59.52,59.41,59.45,614859.0,51.2199,51.3061,51.2113,51.2457,614859.0
2020-12-04 11:00:00,59.45,59.49,59.43,59.49,216070.0,51.2457,51.2802,51.2285,51.2802,216070.0
2020-12-04 11:30:00,59.49,59.56,59.48,59.54,194624.0,51.2802,51.3406,51.2716,51.3233,194624.0
2020-12-04 12:00:00,59.54,59.56,59.51,59.56,98089.0,51.3233,51.3406,51.2975,51.3406,98089.0
2020-12-04 12:30:00,59.56,59.57,59.51,59.52,173227.0,51.3406,51.3492,51.2975,51.3061,173227.0
2020-12-04 13:00:00,59.53,59.56,59.5,59.55,101079.0,51.3147,51.3406,51.2888,51.3319,101079.0
2020-12-04 13:30:00,59.55,59.58,59.52,59.52,191385.0,51.3319,51.3578,51.3061,51.3061,191385.0
2020-12-04 14:00:00,59.53,59.55,59.49,59.51,148907.0,51.3147,51.3319,51.2802,51.2975,148907.0
2020-12-04 14:30:00,59.5,59.52,59.46,59.52,173526.0,51.2888,51.3061,51.2544,51.3061,173526.0
2020-12-04 15:00:00,59.52,59.53,59.46,59.5,191418.0,51.3061,51.3147,51.2544,51.2888,191418.0
2020-12-04 15:30:00,59.5,59.58,59.48,59.58,521815.0,51.2888,51.3578,51.2716,51.3578,521815.0
2020-12-07 09:30:00,59.31,59.34,59.23,59.34,274443.0,51.1251,51.1509,51.0561,51.1509,274443.0
2020-12-07 10:00:00,59.34,59.35,59.27,59.32,1111193.0,51.1509,51.1595,51.0906,51.1337,1111193.0
2020-12-07 10:30:00,59.33,59.37,59.32,59.35,310422.0,51.1423,51.1768,51.1337,51.1595,310422.0
2020-12-07 11:00:00,59.35,59.42,59.33,59.42,236744.0,51.1595,51.2199,51.1423,51.2199,236744.0
2020-12-07 11:30:00,59.42,59.45,59.38,59.42,363917.0,51.2199,51.2457,51.1854,51.2199,363917.0
2020-12-07 12:00:00,59.41,59.46,59.38,59.42,188379.0,51.2113,51.2544,51.1854,51.2199,188379.0
2020-12-07 12:30:00,59.41,59.43,59.39,59.39,125585.0,51.2113,51.2285,51.194,51.194,125585.0
2020-12-07 13:00:00,59.38,59.39,59.29,59.3,228639.0,51.1854,51.194,51.1078,51.1164,228639.0
2020-12-07 13:30:00,59.3,59.32,59.23,59.29,181973.0,51.1164,51.1337,51.0561,51.1078,181973.0
2020-12-07 14:00:00,59.28,59.32,59.24,59.3,218145.0,51.0992,51.1337,51.0647,51.1164,218145.0
2020-12-07 14:30:00,59.3,59.32,59.24,59.25,269963.0,51.1164,51.1337,51.0647,51.0733,269963.0
2020-12-07 15:00:00,59.26,59.26,59.2,59.23,331826.0,51.082,51.082,51.0302,51.0561,331826.0
2020-12-07 15:30:00,59.23,59.28,59.12,59.24,541632.0,51.0561,51.0992,50.9613,51.0647,541632.0
2020-12-08 09:30:00,59.19,59.31,59.15,59.27,134505.0,51.0216,51.1251,50.9871,51.0906,134505.0
2020-12-08 10:00:00,59.27,59.29,59.13,59.19,222106.0,51.0906,51.1078,50.9699,51.0216,222106.0
2020-12-08 10:30:00,59.19,59.32,59.17,59.31,479785.0,51.0216,51.1337,51.0044,51.1251,479785.0
2020-12-08 11:00:00,59.32,59.38,59.31,59.35,206293.0,51.1337,51.1854,51.1251,51.1595,206293.0
2020-12-08 11:30:00,59.35,59.37,59.3,59.36,173658.0,51.1595,51.1768,51.1164,51.1682,173658.0
2020-12-08 12:00:00,59.36,59.38,59.33,59.35,93479.0,51.1682,51.1854,51.1423,51.1595,93479.0
2020-12-08 12:30:00,59.34,59.37,59.32,59.35,95264.0,51.1509,51.1768,51.1337,51.1595,95264.0
2020-12-08 13:00:00,59.35,59.38,59.33,59.38,107991.0,51.1595,51.1854,51.1423,51.1854,107991.0
2020-12-08 13:30:00,59.38,59.39,59.35,59.36,179677.0,51.1854,51.194,51.1595,51.1682,179677.0
2020-12-08 14:00:00,59.36,59.43,59.34,59.42,104885.0,51.1682,51.2285,51.1509,51.2199,104885.0
2020-12-08 14:30:00,59.42,59.42,59.35,59.37,122592.0,51.2199,51.2199,51.1595,51.1768,122592.0
2020-12-08 15:00:00,59.37,59.4,59.36,59.38,170321.0,51.1768,51.2026,51.1682,51.1854,170321.0
2020-12-08 15:30:00,59.38,59.42,59.35,59.41,165642.0,51.1854,51.2199,51.1595,51.2113,165642.0
2020-12-09 09:30:00,59.75,59.75,59.58,59.62,150602.0,51.5043,51.5043,51.3578,51.3923,150602.0
2020-12-09 10:00:00,59.62,59.63,59.49,59.59,579456.0,51.3923,51.4009,51.2802,51.3664,579456.0
2020-12-09 10:30:00,59.59,59.59,59.46,59.48,140934.0,51.3664,51.3664,51.2544,51.2716,140934.0
2020-12-09 11:00:00,59.46,59.47,59.36,59.41,310708.0,51.2544,51.263,51.1682,51.2113,310708.0
2020-12-09 11:30:00,59.4,59.44,59.34,59.43,246696.0,51.2026,51.2371,51.1509,51.2285,246696.0
2020-12-09 12:00:00,59.44,59.45,59.31,59.35,141169.0,51.2371,51.2457,51.1251,51.1595,141169.0
2020-12-09 12:30:00,59.34,59.34,59.19,59.3,262271.0,51.1509,51.1509,51.0216,51.1164,262271.0
2020-12-09 13:00:00,59.29,59.29,59.18,59.21,360904.0,51.1078,51.1078,51.013,51.0389,360904.0
2020-12-09 13:30:00,59.2,59.2,58.97,58.97,430725.0,51.0302,51.0302,50.832,50.832,430725.0
2020-12-09 14:00:00,58.97,59.18,58.96,59.18,307784.0,50.832,51.013,50.8234,51.013,307784.0
2020-12-09 14:30:00,59.17,59.18,59.09,59.16,172448.0,51.0044,51.013,50.9354,50.9958,172448.0
2020-12-09 15:00:00,59.15,59.2,59.09,59.13,285356.0,50.9871,51.0302,50.9354,50.9699,285356.0
2020-12-09 15:30:00,59.13,59.37,59.12,59.32,557521.0,50.9699,51.1768,50.9613,51.1337,557521.0
2020-12-10 09:30:00,59.12,59.54,59.08,59.53,350200.0,50.9613,51.3233,50.9268,51.3147,350200.0
2020-12-10 10:00:00,59.54,59.61,59.49,59.51,236384.0,51.3233,51.3837,51.2802,51.2975,236384.0
2020-12-10 10:30:00,59.53,59.59,59.46,59.55,1662484.0,51.3147,51.3664,51.2544,51.3319,1662484.0
2020-12-10 11:00:00,59.55,59.59,59.5,59.51,281526.0,51.3319,51.3664,51.2888,51.2975,281526.0
2020-12-10 11:30:00,59.51,59.52,59.34,59.37,252262.0,51.2975,51.3061,51.1509,51.1768,252262.0
2020-12-10 12:00:00,59.37,59.49,59.37,59.48,183716.0,51.1768,51.2802,51.1768,51.2716,183716.0
2020-12-10 12:30:00,59.49,59.51,59.41,59.44,175651.0,51.2802,51.2975,51.2113,51.2371,175651.0
2020-12-10 13:00:00,59.43,59.51,59.4,59.49,177269.0,51.2285,51.2975,51.2026,51.2802,177269.0
2020-12-10 13:30:00,59.49,59.51,59.46,59.5,98575.0,51.2802,51.2975,51.2544,51.2888,98575.0
2020-12-10 14:00:00,59.49,59.51,59.4,59.43,124462.0,51.2802,51.2975,51.2026,51.2285,124462.0
2020-12-10 14:30:00,59.42,59.53,59.42,59.47,183254.0,51.2199,51.3147,51.2199,51.263,183254.0
2020-12-10 15:00:00,59.47,59.6,59.47,59.58,286033.0,51.263,51.375,51.263,51.3578,286033.0
2020-12-10 15:30:00,59.59,59.66,59.55,59.57,437226.0,51.3664,51.4268,51.3319,51.3492,437226.0
2020-12-11 09:30:00,59.28,59.29,59.13,59.21,260186.0,51.0992,51.1078,50.9699,51.0389,260186.0
2020-12-11 10:00:00,59.21,59.38,59.21,59.34,744446.0,51.0389,51.1854,51.0389,51.1509,744446.0
2020-12-11 10:30:00,59.34,59.36,59.19,59.21,183866.0,51.1509,51.1682,51.0216,51.0389,183866.0
2020-12-11 11:00:00,59.22,59.27,59.18,59.2,210066.0,51.0475,51.0906,51.013,51.0302,210066.0
2020-12-11 11:30:00,59.2,59.21,59.15,59.2,200257.0,51.0302,51.0389,50.9871,51.0302,200257.0
2020-12-11 12:00:00,59.21,59.22,59.07,59.1,181420.0,51.0389,51.0475,50.9182,50.944,181420.0
2020-12-11 12:30:00,59.1,59.16,59.05,59.16,195626.0,50.944,50.9958,50.9009,50.9958,195626.0
2020-12-11 13:00:00,59.15,59.19,59.12,59.16,184357.0,50.9871,51.0216,50.9613,50.9958,184357.0
2020-12-11 13:30:00,59.16,59.26,59.16,59.25,206829.0,50.9958,51.082,50.9958,51.0733,206829.0
2020-12-11 14:00:00,59.25,59.29,59.23,59.26,176730.0,51.0733,51.1078,51.0561,51.082,176730.0
2020-12-11 14:30:00,59.26,59.32,59.26,59.29,174421.0,51.082,51.1337,51.082,51.1078,174421.0
2020-12-11 15:00:00,59.29,59.34,59.26,59.3,148050.0,51.1078,51.1509,51.082,51.1164,148050.0
2020-12-11 15:30:00,59.3,59.33,59.24,59.31,209048.0,51.1164,51.1423,51.0647,51.1251,209048.0
2020-12-14 09:30:00,59.72,59.75,59.62,59.66,209566.0,51.4785,51.5043,51.3923,51.4268,209566.0
2020-12-14 10:00:00,59.67,59.67,59.53,59.63,278310.0,51.4354,51.4354,51.3147,51.4009,278310.0
2020-12-14 10:30:00,59.63,59.64,59.48,59.48,289163.0,51.4009,51.4095,51.2716,51.2716,289163.0
2020-12-14 11:00:00,59.48,59.53,59.43,59.44,198320.0,51.2716,51.3147,51.2285,51.2371,198320.0
2020-12-14 11:30:00,59.44,59.48,59.39,59.46,178837.0,51.2371,51.2716,51.194,51.2544,178837.0
2020-12-14 12:00:00,59.47,59.53,59.44,59.5,135241.0,51.263,51.3147,51.2371,51.2888,135241.0
2020-12-14 12:30:00,59.5,59.5,59.41,59.45,169914.0,51.2888,51.2888,51.2113,51.2457,169914.0
2020-12-14 13:00:00,59.46,59.48,59.4,59.43,157994.0,51.2544,51.2716,51.2026,51.2285,157994.0
2020-12-14 13:30:00,59.43,59.45,59.39,59.42,109298.0,51.2285,51.2457,51.194,51.2199,109298.0
2020-12-14 14:00:00,59.44,59.44,59.39,59.43,106911.0,51.2371,51.2371,51.194,51.2285,106911.0
2020-12-14 14:30:00,59.42,59.44,59.36,59.42,135914.0,51.2199,51.2371,51.1682,51.2199,135914.0
2020-12-14 15:00:00,59.42,59.43,59.4,59.41,145940.0,51.2199,51.2285,51.2026,51.2113,145940.0
2020-12-14 15:30:00,59.41,59.41,59.26,59.27,647824.0,51.2113,51.2113,51.082,51.0906,647824.0
2020-12-15 09:30:00,59.59,59.6,59.48,59.5,156999.0,51.3664,51.375,51.2716,51.2888,156999.0
2020-12-15 10:00:00,59.51,59.57,59.49,59.53,241267.0,51.2975,51.3492,51.2802,51.3147,241267.0
2020-12-15 10:30:00,59.53,59.6,59.51,59.58,262594.0,51.3147,51.375,51.2975,51.3578,262594.0
2020-12-15 11:00:00,59.59,59.67,59.5,59.65,428013.0,51.3664,51.4354,51.2888,51.4181,428013.0
2020-12-15 11:30:00,59.65,59.7,59.61,59.65,320802.0,51.4181,51.4612,51.3837,51.4181,320802.0
2020-12-15 12:00:00,59.65,59.7,59.64,59.69,104245.0,51.4181,51.4612,51.4095,51.4526,104245.0
2020-12-15 12:30:00,59.68,59.79,59.67,59.79,458275.0,51.444,51.5388,51.4354,51.5388,458275.0
2020-12-15 13:00:00,59.79,59.86,59.78,59.82,614912.0,51.5388,51.5992,51.5302,51.5647,614912.0
2020-12-15 13:30:00,59.82,59.84,59.81,59.83,144325.0,51.5647,51.5819,51.5561,51.5733,144325.0
2020-12-15 14:00:00,59.83,59.85,59.81,59.85,127903.0,51.5733,51.5905,51.5561,51.5905,127903.0
2020-12-15 14:30:00,59.85,59.88,59.82,59.88,111972.0,51.5905,51.6164,51.5647,51.6164,111972.0
2020-12-15 15:00:00,59.88,59.94,59.86,59.92,254919.0,51.6164,51.6681,51.5992,51.6509,254919.0
2020-12-15 15:30:00,59.93,59.97,59.91,59.97,256254.0,51.6595,51.694,51.6423,51.694,256254.0
2020-12-16 09:30:00,59.96,60.07,59.92,60.0,275233.0,51.6854,51.7802,51.6509,51.7198,275233.0
2020-12-16 10:00:00,59.99,59.99,59.87,59.97,252101.0,51.7112,51.7112,51.6078,51.694,252101.0
2020-12-16 10:30:00,59.97,60.05,59.96,60.01,206516.0,51.694,51.7629,51.6854,51.7285,206516.0
2020-12-16 11:00:00,60.02,60.05,59.98,60.01,264243.0,51.7371,51.7629,51.7026,51.7285,264243.0
2020-12-16 11:30:00,60.01,60.07,59.97,60.04,235581.0,51.7285,51.7802,51.694,51.7543,235581.0
2020-12-16 12:00:00,60.05,60.06,60.01,60.02,242131.0,51.7629,51.7716,51.7285,51.7371,242131.0
2020-12-16 12:30:00,60.02,60.03,59.96,60.02,182905.0,51.7371,51.7457,51.6854,51.7371,182905.0
2020-12-16 13:00:00,60.01,60.03,59.97,60.0,128084.0,51.7285,51.7457,51.694,51.7198,128084.0
2020-12-16 13:30:00,60.0,60.04,59.99,60.04,202064.0,51.7198,51.7543,51.7112,51.7543,202064.0
2020-12-16 14:00:00,60.04,60.05,59.8,59.89,316255.0,51.7543,51.7629,51.5474,51.625,316255.0
2020-12-16 14:30:00,59.9,60.09,59.87,60.07,222938.0,51.6336,51.7974,51.6078,51.7802,222938.0
2020-12-16 15:00:00,60.06,60.16,60.04,60.13,220136.0,51.7716,51.8578,51.7543,51.8319,220136.0
2020-12-16 15:30:00,60.12,60.18,60.08,60.09,408166.0,51.8233,51.875,51.7888,51.7974,408166.0
2020-12-17 09:30:00,60.54,60.63,60.5,60.57,259104.0,52.1853,52.2629,52.1508,52.2112,259104.0
2020-12-17 10:00:00,60.58,60.61,60.52,60.56,241602.0,52.2198,52.2457,52.1681,52.2026,241602.0
2020-12-17 10:30:00,60.56,60.57,60.46,60.48,208901.0,52.2026,52.2112,52.1164,52.1336,208901.0
2020-12-17 11:00:00,60.49,60.52,60.46,60.5,216999.0,52.1422,52.1681,52.1164,52.1508,216999.0
2020-12-17 11:30:00,60.51,60.51,60.44,60.51,209913.0,52.1595,52.1595,52.0991,52.1595,209913.0
2020-12-17 12:00:00,60.51,60.52,60.47,60.51,121208.0,52.1595,52.1681,52.125,52.1595,121208.0
2020-12-17 12:30:00,60.5,60.53,60.49,60.52,140947.0,52.1508,52.1767,52.1422,52.1681,140947.0
2020-12-17 13:00:00,60.52,60.54,60.5,60.51,153794.0,52.1681,52.1853,52.1508,52.1595,153794.0
2020-12-17 13:30:00,60.51,60.51,60.47,60.5,212767.0,52.1595,52.1595,52.125,52.1508,212767.0
2020-12-17 14:00:00,60.5,60.57,60.49,60.55,157998.0,52.1508,52.2112,52.1422,52.1939,157998.0
2020-12-17 14:30:00,60.55,60.56,60.52,60.53,162781.0,52.1939,52.2026,52.1681,52.1767,162781.0
2020-12-17 15:00:00,60.54,60.56,60.5,60.53,205776.0,52.1853,52.2026,52.1508,52.1767,205776.0
2020-12-17 15:30:00,60.53,60.53,60.46,60.5,186883.0,52.1767,52.1767,52.1164,52.1508,186883.0
2020-12-18 09:30:00,60.51,60.51,60.3,60.36,167948.0,52.1595,52.1595,51.9784,52.0302,167948.0
2020-12-18 10:00:00,60.37,60.41,60.29,60.32,437191.0,52.0388,52.0733,51.9698,51.9957,437191.0
2020-12-18 10:30:00,60.32,60.36,60.27,60.32,271381.0,51.9957,52.0302,51.9526,51.9957,271381.0
2020-12-18 11:00:00,60.33,60.36,60.23,60.29,286089.0,52.0043,52.0302,51.9181,51.9698,286089.0
2020-12-18 11:30:00,60.3,60.33,60.25,60.3,218523.0,51.9784,52.0043,51.9353,51.9784,218523.0
2020-12-18 12:00:00,60.31,60.35,60.3,60.34,88420.0,51.9871,52.0215,51.9784,52.0129,88420.0
2020-12-18 12:30:00,60.35,60.4,60.32,60.33,110680.0,52.0215,52.0646,51.9957,52.0043,110680.0
2020-12-18 13:00:00,60.33,60.36,60.29,60.33,127295.0,52.0043,52.0302,51.9698,52.0043,127295.0
2020-12-18 13:30:00,60.32,60.32,60.27,60.29,233714.0,51.9957,51.9957,51.9526,51.9698,233714.0
2020-12-18 14:00:00,60.29,60.29,60.23,60.26,184946.0,51.9698,51.9698,51.9181,51.944,184946.0
2020-12-18 14:30:00,60.25,60.27,60.19,60.22,122178.0,51.9353,51.9526,51.8836,51.9095,122178.0
2020-12-18 15:00:00,60.22,60.23,60.15,60.17,219306.0,51.9095,51.9181,51.8491,51.8664,219306.0
2020-12-18 15:30:00,60.16,60.34,60.13,60.27,330998.0,51.8578,52.0129,51.8319,51.9526,330998.0
2020-12-21 09:30:00,58.38,58.5,58.28,58.39,364517.0,50.8273,50.9318,50.7403,50.836,364517.0
2020-12-21 10:00:00,58.35,58.43,58.21,58.31,339341.0,50.8012,50.8709,50.6793,50.7664,339341.0
2020-12-21 10:30:00,58.3,58.5,58.28,58.43,281323.0,50.7577,50.9318,50.7403,50.8709,281323.0
2020-12-21 11:00:00,58.44,58.64,58.42,58.59,248290.0,50.8796,51.0537,50.8622,51.0102,248290.0
2020-12-21 11:30:00,58.61,58.74,58.57,58.71,551147.0,51.0276,51.1408,50.9927,51.1146,551147.0
2020-12-21 12:00:00,58.71,58.79,58.7,58.79,330828.0,51.1146,51.1843,51.1059,51.1843,330828.0
2020-12-21 12:30:00,58.79,58.9,58.78,58.88,168153.0,51.1843,51.2801,51.1756,51.2626,168153.0
2020-12-21 13:00:00,58.88,58.93,58.86,58.92,142211.0,51.2626,51.3062,51.2452,51.2975,142211.0
2020-12-21 13:30:00,58.92,59.02,58.91,58.97,303262.0,51.2975,51.3845,51.2888,51.341,303262.0
2020-12-21 14:00:00,58.98,59.04,58.93,59.02,157510.0,51.3497,51.4019,51.3062,51.3845,157510.0
2020-12-21 14:30:00,59.02,59.07,59.01,59.03,182526.0,51.3845,51.4281,51.3758,51.3932,182526.0
2020-12-21 15:00:00,59.03,59.06,58.95,58.99,278733.0,51.3932,51.4194,51.3236,51.3584,278733.0
2020-12-21 15:30:00,59.0,59.0,58.86,58.95,799508.0,51.3671,51.3671,51.2452,51.3236,799508.0
2020-12-22 09:30:00,58.84,58.84,58.68,58.7,175118.0,51.2278,51.2278,51.0885,51.1059,175118.0
2020-12-22 10:00:00,58.7,58.77,58.62,58.77,253442.0,51.1059,51.1669,51.0363,51.1669,253442.0
2020-12-22 10:30:00,58.76,58.85,58.68,58.71,183450.0,51.1582,51.2365,51.0885,51.1146,183450.0
2020-12-22 11:00:00,58.71,58.83,58.67,58.77,242414.0,51.1146,51.2191,51.0798,51.1669,242414.0
2020-12-22 11:30:00,58.77,58.77,58.58,58.68,435145.0,51.1669,51.1669,51.0015,51.0885,435145.0
2020-12-22 12:00:00,58.69,58.74,58.68,58.69,239872.0,51.0972,51.1408,51.0885,51.0972,239872.0
2020-12-22 12:30:00,58.69,58.76,58.69,58.75,306575.0,51.0972,51.1582,51.0972,51.1495,306575.0
2020-12-22 13:00:00,58.76,58.77,58.74,58.77,84438.0,51.1582,51.1669,51.1408,51.1669,84438.0
2020-12-22 13:30:00,58.77,58.78,58.73,58.76,251361.0,51.1669,51.1756,51.132,51.1582,251361.0
2020-12-22 14:00:00,58.76,58.77,58.73,58.75,134587.0,51.1582,51.1669,51.132,51.1495,134587.0
2020-12-22 14:30:00,58.75,58.77,58.69,58.76,250338.0,51.1495,51.1669,51.0972,51.1582,250338.0
2020-12-22 15:00:00,58.76,58.77,58.67,58.68,129050.0,51.1582,51.1669,51.0798,51.0885,129050.0
2020-12-22 15:30:00,58.68,58.79,58.66,58.74,319192.0,51.0885,51.1843,51.0711,51.1408,319192.0
2020-12-23 09:30:00,59.27,59.32,59.22,59.27,230054.0,51.6022,51.6457,51.5587,51.6022,230054.0
2020-12-23 10:00:00,59.29,59.34,59.2,59.23,295276.0,51.6196,51.6631,51.5412,51.5674,295276.0
2020-12-23 10:30:00,59.23,59.29,59.22,59.26,616319.0,51.5674,51.6196,51.5587,51.5935,616319.0
2020-12-23 11:00:00,59.27,59.39,59.26,59.35,333448.0,51.6022,51.7067,51.5935,51.6718,333448.0
2020-12-23 11:30:00,59.36,59.39,59.31,59.39,495825.0,51.6805,51.7067,51.637,51.7067,495825.0
2020-12-23 12:00:00,59.39,59.4,59.34,59.36,134749.0,51.7067,51.7154,51.6631,51.6805,134749.0
2020-12-23 12:30:00,59.36,59.38,59.33,59.36,147245.0,51.6805,51.698,51.6544,51.6805,147245.0
2020-12-23 13:00:00,59.36,59.38,59.35,59.38,125586.0,51.6805,51.698,51.6718,51.698,125586.0
2020-12-23 13:30:00,59.38,59.42,59.37,59.39,117859.0,51.698,51.7328,51.6892,51.7067,117859.0
2020-12-23 14:00:00,59.39,59.41,59.34,59.36,222160.0,51.7067,51.7241,51.6631,51.6805,222160.0
2020-12-23 14:30:00,59.36,59.39,59.33,59.33,165084.0,51.6805,51.7067,51.6544,51.6544,165084.0
2020-12-23 15:00:00,59.34,59.35,59.31,59.32,256581.0,51.6631,51.6718,51.637,51.6457,256581.0
2020-12-23 15:30:00,59.33,59.44,59.31,59.36,316018.0,51.6544,51.7502,51.637,51.6805,316018.0
2020-12-24 09:30:00,59.34,59.43,59.32,59.4,2249581.0,51.6631,51.7415,51.6457,51.7154,2249581.0
2020-12-24 10:00:00,59.41,59.41,59.32,59.35,922795.0,51.7241,51.7241,51.6457,51.6718,922795.0
2020-12-24 10:30:00,59.34,59.38,59.27,59.28,766375.0,51.6631,51.698,51.6022,51.6109,766375.0
2020-12-24 11:00:00,59.27,59.29,59.22,59.25,925807.0,51.6022,51.6196,51.5587,51.5848,925807.0
2020-12-24 11:30:00,59.25,59.3,59.23,59.26,242021.0,51.5848,51.6283,51.5674,51.5935,242021.0
2020-12-24 12:00:00,59.26,59.32,59.23,59.32,238434.0,51.5935,51.6457,51.5674,51.6457,238434.0
2020-12-24 12:30:00,59.32,59.39,59.3,59.38,284685.0,51.6457,51.7067,51.6283,51.698,284685.0
2020-12-28 09:30:00,59.88,59.92,59.77,59.88,236737.0,52.1333,52.1681,52.0375,52.1333,236737.0
2020-12-28 10:00:00,59.89,59.89,59.8,59.87,272526.0,52.142,52.142,52.0636,52.1246,272526.0
2020-12-28 10:30:00,59.87,59.88,59.75,59.8,433677.0,52.1246,52.1333,52.0201,52.0636,433677.0
2020-12-28 11:00:00,59.81,59.87,59.79,59.81,906674.0,52.0723,52.1246,52.0549,52.0723,906674.0
2020-12-28 11:30:00,59.81,59.83,59.76,59.78,224412.0,52.0723,52.0897,52.0288,52.0462,224412.0
2020-12-28 12:00:00,59.78,59.78,59.71,59.77,144577.0,52.0462,52.0462,51.9853,52.0375,144577.0
2020-12-28 12:30:00,59.78,59.78,59.7,59.71,200859.0,52.0462,52.0462,51.9766,51.9853,200859.0
2020-12-28 13:00:00,59.71,59.72,59.69,59.71,134899.0,51.9853,51.994,51.9679,51.9853,134899.0
2020-12-28 13:30:00,59.7,59.74,59.68,59.72,148904.0,51.9766,52.0114,51.9591,51.994,148904.0
2020-12-28 14:00:00,59.71,59.74,59.7,59.72,154179.0,51.9853,52.0114,51.9766,51.994,154179.0
2020-12-28 14:30:00,59.72,59.74,59.7,59.73,116778.0,51.994,52.0114,51.9766,52.0027,116778.0
2020-12-28 15:00:00,59.74,59.74,59.66,59.67,183964.0,52.0114,52.0114,51.9417,51.9504,183964.0
2020-12-28 15:30:00,59.67,59.71,59.65,59.71,245306.0,51.9504,51.9853,51.933,51.9853,245306.0
2020-12-29 09:30:00,60.34,60.41,60.22,60.26,306769.0,52.5338,52.5947,52.4293,52.4641,306769.0
2020-12-29 10:00:00,60.26,60.31,60.14,60.25,333037.0,52.4641,52.5076,52.3596,52.4554,333037.0
2020-12-29 10:30:00,60.26,60.36,60.24,60.31,245472.0,52.4641,52.5512,52.4467,52.5076,245472.0
2020-12-29 11:00:00,60.3,60.34,60.26,60.33,207061.0,52.4989,52.5338,52.4641,52.5251,207061.0
2020-12-29 11:30:00,60.33,60.36,60.27,60.32,359338.0,52.5251,52.5512,52.4728,52.5163,359338.0
2020-12-29 12:00:00,60.32,60.33,60.19,60.21,166412.0,52.5163,52.5251,52.4032,52.4206,166412.0
2020-12-29 12:30:00,60.2,60.21,60.08,60.15,248038.0,52.4119,52.4206,52.3074,52.3683,248038.0
2020-12-29 13:00:00,60.14,60.2,60.11,60.19,277563.0,52.3596,52.4119,52.3335,52.4032,277563.0
2020-12-29 13:30:00,60.18,60.23,60.15,60.21,250555.0,52.3945,52.438,52.3683,52.4206,250555.0
2020-12-29 14:00:00,60.22,60.23,60.15,60.2,229627.0,52.4293,52.438,52.3683,52.4119,229627.0
2020-12-29 14:30:00,60.2,60.23,60.17,60.22,283282.0,52.4119,52.438,52.3858,52.4293,283282.0
2020-12-29 15:00:00,60.22,60.29,60.19,60.28,706288.0,52.4293,52.4902,52.4032,52.4815,706288.0
2020-12-29 15:30:00,60.27,60.29,60.19,60.21,541678.0,52.4728,52.4902,52.4032,52.4206,541678.0
2020-12-30 09:30:00,60.67,60.76,60.64,60.76,225430.0,52.8211,52.8994,52.7949,52.8994,225430.0
2020-12-30 10:00:00,60.76,60.8,60.68,60.78,289390.0,52.8994,52.9342,52.8298,52.9168,289390.0
2020-12-30 10:30:00,60.79,60.82,60.71,60.78,186443.0,52.9255,52.9517,52.8559,52.9168,186443.0
2020-12-30 11:00:00,60.79,60.82,60.7,60.7,219716.0,52.9255,52.9517,52.8472,52.8472,219716.0
2020-12-30 11:30:00,60.69,60.73,60.67,60.72,211040.0,52.8385,52.8733,52.8211,52.8646,211040.0
2020-12-30 12:00:00,60.72,60.74,60.69,60.71,171592.0,52.8646,52.882,52.8385,52.8559,171592.0
2020-12-30 12:30:00,60.71,60.74,60.69,60.73,87674.0,52.8559,52.882,52.8385,52.8733,87674.0
2020-12-30 13:00:00,60.73,60.76,60.72,60.74,114672.0,52.8733,52.8994,52.8646,52.882,114672.0
2020-12-30 13:30:00,60.73,60.74,60.71,60.72,157692.0,52.8733,52.882,52.8559,52.8646,157692.0
2020-12-30 14:00:00,60.71,60.73,60.64,60.65,189124.0,52.8559,52.8733,52.7949,52.8037,189124.0
2020-12-30 14:30:00,60.65,60.66,60.6,60.62,143524.0,52.8037,52.8124,52.7601,52.7775,143524.0
2020-12-30 15:00:00,60.63,60.63,60.58,60.59,286930.0,52.7862,52.7862,52.7427,52.7514,286930.0
2020-12-30 15:30:00,60.59,60.65,60.52,60.55,521779.0,52.7514,52.8037,52.6905,52.7166,521779.0
2020-12-31 09:30:00,60.58,60.58,60.25,60.32,602246.0,52.7427,52.7427,52.4554,52.5163,602246.0
2020-12-31 10:00:00,60.32,60.38,60.28,60.28,634325.0,52.5163,52.5686,52.4815,52.4815,634325.0
2020-12-31 10:30:00,60.28,60.31,60.19,60.24,586302.0,52.4815,52.5076,52.4032,52.4467,586302.0
2020-12-31 11:00:00,60.23,60.25,60.09,60.13,539481.0,52.438,52.4554,52.3161,52.3509,539481.0
2020-12-31 11:30:00,60.14,60.16,60.08,60.12,413039.0,52.3596,52.377,52.3074,52.3422,413039.0
2020-12-31 12:00:00,60.12,60.18,60.11,60.16,289221.0,52.3422,52.3945,52.3335,52.377,289221.0
2020-12-31 12:30:00,60.15,60.17,60.11,60.13,354523.0,52.3683,52.3858,52.3335,52.3509,354523.0
2020-12-31 13:00:00,60.14,60.16,60.08,60.11,160127.0,52.3596,52.377,52.3074,52.3335,160127.0
2020-12-31 13:30:00,60.11,60.14,60.08,60.13,180942.0,52.3335,52.3596,52.3074,52.3509,180942.0
2020-12-31 14:00:00,60.12,60.23,60.1,60.19,341106.0,52.3422,52.438,52.3248,52.4032,341106.0
2020-12-31 14:30:00,60.2,60.23,60.17,60.18,90982.0,52.4119,52.438,52.3858,52.3945,90982.0
2020-12-31 15:00:00,60.18,60.21,60.09,60.1,237501.0,52.3945,52.4206,52.3161,52.3248,237501.0
2020-12-31 15:30:00,60.1,60.22,60.03,60.14,689004.0,52.3248,52.4293,52.2639,52.3596,689004.0
2021-01-04 09:30:00,61.2,61.34,61.15,61.23,448577.0,53.2825,53.4044,53.239,53.3086,448577.0
2021-01-04 10:00:00,61.24,61.26,60.99,61.01,412894.0,53.3173,53.3347,53.0997,53.1171,412894.0
2021-01-04 10:30:00,61.0,61.01,60.79,60.82,557875.0,53.1084,53.1171,52.9255,52.9517,557875.0
2021-01-04 11:00:00,60.81,60.87,60.6,60.82,511458.0,52.943,52.9952,52.7601,52.9517,511458.0
2021-01-04 11:30:00,60.81,60.82,60.46,60.46,419853.0,52.943,52.9517,52.6382,52.6382,419853.0
2021-01-04 12:00:00,60.45,60.5,60.25,60.5,457713.0,52.6295,52.6731,52.4554,52.6731,457713.0
2021-01-04 12:30:00,60.49,60.49,60.31,60.46,199015.0,52.6644,52.6644,52.5076,52.6382,199015.0
2021-01-04 13:00:00,60.46,60.68,60.43,60.65,285365.0,52.6382,52.8298,52.6121,52.8037,285365.0
2021-01-04 13:30:00,60.64,60.69,60.56,60.69,173252.0,52.7949,52.8385,52.7253,52.8385,173252.0
2021-01-04 14:00:00,60.69,60.69,60.52,60.6,291503.0,52.8385,52.8385,52.6905,52.7601,291503.0
2021-01-04 14:30:00,60.59,60.61,60.46,60.61,244169.0,52.7514,52.7688,52.6382,52.7688,244169.0
2021-01-04 15:00:00,60.6,60.61,60.48,60.5,320838.0,52.7601,52.7688,52.6556,52.6731,320838.0
2021-01-04 15:30:00,60.5,60.57,60.42,60.49,603849.0,52.6731,52.734,52.6034,52.6644,603849.0
2021-01-05 09:30:00,60.82,61.04,60.78,61.01,362238.0,52.9517,53.1432,52.9168,53.1171,362238.0
2021-01-05 10:00:00,61.01,61.08,60.88,60.96,297643.0,53.1171,53.178,53.0039,53.0736,297643.0
2021-01-05 10:30:00,60.97,61.0,60.87,60.92,248321.0,53.0823,53.1084,52.9952,53.0387,248321.0
2021-01-05 11:00:00,60.92,61.05,60.89,61.04,233545.0,53.0387,53.1519,53.0126,53.1432,233545.0
2021-01-05 11:30:00,61.04,61.21,61.01,61.14,263995.0,53.1432,53.2912,53.1171,53.2303,263995.0
2021-01-05 12:00:00,61.15,61.3,61.15,61.25,157997.0,53.239,53.3696,53.239,53.326,157997.0
2021-01-05 12:30:00,61.25,61.33,61.24,61.33,112151.0,53.326,53.3957,53.3173,53.3957,112151.0
2021-01-05 13:00:00,61.33,61.35,61.3,61.35,291416.0,53.3957,53.4131,53.3696,53.4131,291416.0
2021-01-05 13:30:00,61.35,61.38,61.32,61.37,109536.0,53.4131,53.4392,53.387,53.4305,109536.0
2021-01-05 14:00:00,61.37,61.46,61.36,61.45,199832.0,53.4305,53.5089,53.4218,53.5002,199832.0
2021-01-05 14:30:00,61.46,61.49,61.39,61.41,185730.0,53.5089,53.535,53.4479,53.4653,185730.0
2021-01-05 15:00:00,61.4,61.47,61.4,61.4,198456.0,53.4566,53.5176,53.4566,53.4566,198456.0
2021-01-05 15:30:00,61.4,61.45,61.32,61.38,348968.0,53.4566,53.5002,53.387,53.4392,348968.0
2021-01-06 09:30:00,61.36,61.7,61.25,61.65,766392.0,53.4218,53.7178,53.326,53.6743,766392.0
2021-01-06 10:00:00,61.64,61.78,61.61,61.74,386894.0,53.6656,53.7875,53.6395,53.7526,386894.0
2021-01-06 10:30:00,61.75,61.8,61.68,61.69,472149.0,53.7613,53.8049,53.7004,53.7091,472149.0
2021-01-06 11:00:00,61.7,61.79,61.67,61.78,314839.0,53.7178,53.7962,53.6917,53.7875,314839.0
2021-01-06 11:30:00,61.78,61.79,61.65,61.76,242959.0,53.7875,53.7962,53.6743,53.7701,242959.0
2021-01-06 12:00:00,61.76,61.92,61.75,61.91,365083.0,53.7701,53.9094,53.7613,53.9006,365083.0
2021-01-06 12:30:00,61.91,61.99,61.9,61.97,363257.0,53.9006,53.9703,53.8919,53.9529,363257.0
2021-01-06 13:00:00,61.98,62.06,61.97,62.03,272445.0,53.9616,54.0312,53.9529,54.0051,272445.0
2021-01-06 13:30:00,62.04,62.13,62.02,62.07,188628.0,54.0138,54.0922,53.9964,54.0399,188628.0
2021-01-06 14:00:00,62.07,62.11,61.69,61.76,899198.0,54.0399,54.0748,53.7091,53.7701,899198.0
2021-01-06 14:30:00,61.73,61.88,61.59,61.77,792909.0,53.7439,53.8745,53.622,53.7788,792909.0
2021-01-06 15:00:00,61.76,61.86,61.66,61.79,482855.0,53.7701,53.8571,53.683,53.7962,482855.0
2021-01-06 15:30:00,61.78,61.81,61.64,61.72,678241.0,53.7875,53.8136,53.6656,53.7352,678241.0
2021-01-07 09:30:00,61.8,61.84,61.66,61.74,249703.0,53.8049,53.8397,53.683,53.7526,249703.0
2021-01-07 10:00:00,61.75,61.81,61.7,61.76,870006.0,53.7613,53.8136,53.7178,53.7701,870006.0
2021-01-07 10:30:00,61.76,61.87,61.74,61.83,280666.0,53.7701,53.8658,53.7526,53.831,280666.0
2021-01-07 11:00:00,61.85,61.91,61.83,61.89,239006.0,53.8484,53.9006,53.831,53.8832,239006.0
2021-01-07 11:30:00,61.89,61.93,61.75,61.76,204516.0,53.8832,53.9181,53.7613,53.7701,204516.0
2021-01-07 12:00:00,61.78,61.8,61.72,61.73,137699.0,53.7875,53.8049,53.7352,53.7439,137699.0
2021-01-07 12:30:00,61.74,61.82,61.73,61.8,127565.0,53.7526,53.8223,53.7439,53.8049,127565.0
2021-01-07 13:00:00,61.8,61.83,61.76,61.79,403269.0,53.8049,53.831,53.7701,53.7962,403269.0
2021-01-07 13:30:00,61.79,61.89,61.79,61.87,396975.0,53.7962,53.8832,53.7962,53.8658,396975.0
2021-01-07 14:00:00,61.88,61.91,61.83,61.84,233677.0,53.8745,53.9006,53.831,53.8397,233677.0
2021-01-07 14:30:00,61.84,61.93,61.84,61.92,581833.0,53.8397,53.9181,53.8397,53.9094,581833.0
2021-01-07 15:00:00,61.93,61.98,61.89,61.97,483211.0,53.9181,53.9616,53.8832,53.9529,483211.0
2021-01-07 15:30:00,61.97,62.03,61.95,61.98,641146.0,53.9529,54.0051,53.9355,53.9616,641146.0
2021-01-08 09:30:00,62.59,62.72,62.45,62.48,316090.0,54.4927,54.6059,54.3708,54.3969,316090.0
2021-01-08 10:00:00,62.51,62.6,62.26,62.26,374825.0,54.423,54.5014,54.2054,54.2054,374825.0
2021-01-08 10:30:00,62.26,62.57,62.26,62.57,519099.0,54.2054,54.4753,54.2054,54.4753,519099.0
2021-01-08 11:00:00,62.57,62.61,62.43,62.52,525068.0,54.4753,54.5101,54.3534,54.4317,525068.0
2021-01-08 11:30:00,62.52,62.63,62.48,62.59,371926.0,54.4317,54.5275,54.3969,54.4927,371926.0
2021-01-08 12:00:00,62.6,62.63,62.48,62.59,247988.0,54.5014,54.5275,54.3969,54.4927,247988.0
2021-01-08 12:30:00,62.58,62.59,62.47,62.5,364387.0,54.484,54.4927,54.3882,54.4143,364387.0
2021-01-08 13:00:00,62.49,62.49,62.22,62.31,259358.0,54.4056,54.4056,54.1705,54.2489,259358.0
2021-01-08 13:30:00,62.31,62.31,62.1,62.25,543882.0,54.2489,54.2489,54.0661,54.1967,543882.0
2021-01-08 14:00:00,62.27,62.39,62.27,62.38,264396.0,54.2141,54.3185,54.2141,54.3098,264396.0
2021-01-08 14:30:00,62.39,62.49,62.35,62.49,267894.0,54.3185,54.4056,54.2837,54.4056,267894.0
2021-01-08 15:00:00,62.49,62.59,62.47,62.58,322845.0,54.4056,54.4927,54.3882,54.484,322845.0
2021-01-08 15:30:00,62.59,62.77,62.54,62.77,305419.0,54.4927,54.6494,54.4491,54.6494,305419.0
2021-01-11 09:30:00,61.77,61.9,61.7,61.87,427594.0,53.7788,53.8919,53.7178,53.8658,427594.0
2021-01-11 10:00:00,61.87,61.97,61.83,61.95,564233.0,53.8658,53.9529,53.831,53.9355,564233.0
2021-01-11 10:30:00,61.95,61.97,61.84,61.95,354408.0,53.9355,53.9529,53.8397,53.9355,354408.0
2021-01-11 11:00:00,61.95,62.0,61.82,61.99,295543.0,53.9355,53.979,53.8223,53.9703,295543.0
2021-01-11 11:30:00,61.98,62.03,61.94,62.02,269677.0,53.9616,54.0051,53.9268,53.9964,269677.0
2021-01-11 12:00:00,62.02,62.05,62.0,62.02,265671.0,53.9964,54.0225,53.979,53.9964,265671.0
2021-01-11 12:30:00,62.02,62.1,62.02,62.06,167314.0,53.9964,54.0661,53.9964,54.0312,167314.0
2021-01-11 13:00:00,62.08,62.13,62.04,62.07,115873.0,54.0487,54.0922,54.0138,54.0399,115873.0
2021-01-11 13:30:00,62.06,62.08,61.98,62.04,107706.0,54.0312,54.0487,53.9616,54.0138,107706.0
2021-01-11 14:00:00,62.04,62.07,61.97,61.98,186342.0,54.0138,54.0399,53.9529,53.9616,186342.0
2021-01-11 14:30:00,61.98,62.06,61.97,62.05,210529.0,53.9616,54.0312,53.9529,54.0225,210529.0
2021-01-11 15:00:00,62.05,62.06,61.91,61.92,323867.0,54.0225,54.0312,53.9006,53.9094,323867.0
2021-01-11 15:30:00,61.92,62.02,61.91,61.93,261552.0,53.9094,53.9964,53.9006,53.9181,261552.0
2021-01-12 09:30:00,62.06,62.08,61.86,62.04,189177.0,54.0312,54.0487,53.8571,54.0138,189177.0
2021-01-12 10:00:00,62.04,62.19,62.0,62.12,585432.0,54.0138,54.1444,53.979,54.0835,585432.0
2021-01-12 10:30:00,62.13,62.21,62.12,62.16,262836.0,54.0922,54.1618,54.0835,54.1183,262836.0
2021-01-12 11:00:00,62.16,62.26,62.14,62.15,417799.0,54.1183,54.2054,54.1009,54.1096,417799.0
2021-01-12 11:30:00,62.16,62.17,62.03,62.14,213629.0,54.1183,54.127,54.0051,54.1009,213629.0
2021-01-12 12:00:00,62.15,62.15,61.91,62.09,142748.0,54.1096,54.1096,53.9006,54.0574,142748.0
2021-01-12 12:30:00,62.08,62.11,62.02,62.09,197961.0,54.0487,54.0748,53.9964,54.0574,197961.0
2021-01-12 13:00:00,62.09,62.12,62.05,62.12,371980.0,54.0574,54.0835,54.0225,54.0835,371980.0
2021-01-12 13:30:00,62.12,62.19,62.11,62.17,175613.0,54.0835,54.1444,54.0748,54.127,175613.0
2021-01-12 14:00:00,62.17,62.24,62.16,62.21,189312.0,54.127,54.188,54.1183,54.1618,189312.0
2021-01-12 14:30:00,62.22,62.28,62.19,62.23,198856.0,54.1705,54.2228,54.1444,54.1792,198856.0
2021-01-12 15:00:00,62.23,62.3,62.22,62.26,348347.0,54.1792,54.2402,54.1705,54.2054,348347.0
2021-01-12 15:30:00,62.26,62.35,62.24,62.31,458374.0,54.2054,54.2837,54.188,54.2489,458374.0
2021-01-13 09:30:00,62.31,62.31,62.22,62.24,218225.0,54.2489,54.2489,54.1705,54.188,218225.0
2021-01-13 10:00:00,62.24,62.36,62.14,62.34,210831.0,54.188,54.2924,54.1009,54.275,210831.0
2021-01-13 10:30:00,62.34,62.36,62.28,62.32,162973.0,54.275,54.2924,54.2228,54.2576,162973.0
2021-01-13 11:00:00,62.33,62.34,62.21,62.24,380887.0,54.2663,54.275,54.1618,54.188,380887.0
2021-01-13 11:30:00,62.25,62.3,62.21,62.26,212125.0,54.1967,54.2402,54.1618,54.2054,212125.0
2021-01-13 12:00:00,62.27,62.27,62.13,62.25,127000.0,54.2141,54.2141,54.0922,54.1967,127000.0
2021-01-13 12:30:00,62.26,62.36,62.22,62.33,172534.0,54.2054,54.2924,54.1705,54.2663,172534.0
2021-01-13 13:00:00,62.33,62.38,62.32,62.36,325153.0,54.2663,54.3098,54.2576,54.2924,325153.0
2021-01-13 13:30:00,62.36,62.41,62.31,62.4,131439.0,54.2924,54.336,54.2489,54.3273,131439.0
2021-01-13 14:00:00,62.4,62.46,62.35,62.43,197669.0,54.3273,54.3795,54.2837,54.3534,197669.0
2021-01-13 14:30:00,62.42,62.45,62.35,62.39,285321.0,54.3447,54.3708,54.2837,54.3185,285321.0
2021-01-13 15:00:00,62.39,62.4,62.28,62.29,152106.0,54.3185,54.3273,54.2228,54.2315,152106.0
2021-01-13 15:30:00,62.28,62.34,62.28,62.3,204765.0,54.2228,54.275,54.2228,54.2402,204765.0
2021-01-14 09:30:00,62.64,62.72,62.58,62.7,231513.0,54.5362,54.6059,54.484,54.5884,231513.0
2021-01-14 10:00:00,62.69,62.8,62.67,62.77,262362.0,54.5797,54.6755,54.5623,54.6494,262362.0
2021-01-14 10:30:00,62.77,62.83,62.75,62.81,273601.0,54.6494,54.7016,54.632,54.6842,273601.0
2021-01-14 11:00:00,62.82,62.9,62.78,62.9,172884.0,54.6929,54.7626,54.6581,54.7626,172884.0
2021-01-14 11:30:00,62.9,62.95,62.85,62.95,198389.0,54.7626,54.8061,54.719,54.8061,198389.0
2021-01-14 12:00:00,62.95,62.97,62.92,62.97,134473.0,54.8061,54.8235,54.78,54.8235,134473.0
2021-01-14 12:30:00,62.97,63.02,62.86,62.99,184507.0,54.8235,54.867,54.7277,54.8409,184507.0
2021-01-14 13:00:00,62.99,63.01,62.89,62.9,208474.0,54.8409,54.8583,54.7539,54.7626,208474.0
2021-01-14 13:30:00,62.9,62.95,62.87,62.87,140982.0,54.7626,54.8061,54.7365,54.7365,140982.0
2021-01-14 14:00:00,62.87,62.93,62.85,62.88,144144.0,54.7365,54.7887,54.719,54.7452,144144.0
2021-01-14 14:30:00,62.88,62.91,62.82,62.85,137303.0,54.7452,54.7713,54.6929,54.719,137303.0
2021-01-14 15:00:00,62.85,62.88,62.74,62.79,152387.0,54.719,54.7452,54.6233,54.6668,152387.0
2021-01-14 15:30:00,62.78,62.85,62.74,62.81,366663.0,54.6581,54.719,54.6233,54.6842,366663.0
2021-01-15 09:30:00,62.06,62.17,62.0,62.05,215309.0,54.0312,54.127,53.979,54.0225,215309.0
2021-01-15 10:00:00,62.06,62.07,61.56,61.69,480295.0,54.0312,54.0399,53.5959,53.7091,480295.0
2021-01-15 10:30:00,61.68,61.88,61.63,61.86,191777.0,53.7004,53.8745,53.6569,53.8571,191777.0
2021-01-15 11:00:00,61.87,61.99,61.75,61.97,231529.0,53.8658,53.9703,53.7613,53.9529,231529.0
2021-01-15 11:30:00,61.98,62.04,61.94,61.97,155517.0,53.9616,54.0138,53.9268,53.9529,155517.0
2021-01-15 12:00:00,61.97,62.01,61.91,61.94,136301.0,53.9529,53.9877,53.9006,53.9268,136301.0
2021-01-15 12:30:00,61.93,62.02,61.92,62.02,228656.0,53.9181,53.9964,53.9094,53.9964,228656.0
2021-01-15 13:00:00,62.02,62.08,61.96,62.01,161386.0,53.9964,54.0487,53.9442,53.9877,161386.0
2021-01-15 13:30:00,62.02,62.03,61.96,62.0,120281.0,53.9964,54.0051,53.9442,53.979,120281.0
2021-01-15 14:00:00,62.0,62.02,61.96,62.0,158663.0,53.979,53.9964,53.9442,53.979,158663.0
2021-01-15 14:30:00,62.0,62.04,61.94,61.95,123401.0,53.979,54.0138,53.9268,53.9355,123401.0
2021-01-15 15:00:00,61.95,62.0,61.91,61.92,147415.0,53.9355,53.979,53.9006,53.9094,147415.0
2021-01-15 15:30:00,61.92,61.95,61.84,61.85,308089.0,53.9094,53.9355,53.8397,53.8484,308089.0
2021-01-19 09:30:00,62.61,62.63,62.27,62.35,416539.0,54.5101,54.5275,54.2141,54.2837,416539.0
2021-01-19 10:00:00,62.36,62.4,62.27,62.4,407173.0,54.2924,54.3273,54.2141,54.3273,407173.0
2021-01-19 10:30:00,62.39,62.51,62.38,62.43,317623.0,54.3185,54.423,54.3098,54.3534,317623.0
2021-01-19 11:00:00,62.44,62.47,62.3,62.33,361937.0,54.3621,54.3882,54.2402,54.2663,361937.0
2021-01-19 11:30:00,62.33,62.44,62.29,62.4,202204.0,54.2663,54.3621,54.2315,54.3273,202204.0
2021-01-19 12:00:00,62.39,62.42,62.33,62.35,100090.0,54.3185,54.3447,54.2663,54.2837,100090.0
2021-01-19 12:30:00,62.35,62.45,62.34,62.44,165632.0,54.2837,54.3708,54.275,54.3621,165632.0
2021-01-19 13:00:00,62.43,62.46,62.39,62.41,162324.0,54.3534,54.3795,54.3185,54.336,162324.0
2021-01-19 13:30:00,62.41,62.44,62.38,62.43,106179.0,54.336,54.3621,54.3098,54.3534,106179.0
2021-01-19 14:00:00,62.43,62.47,62.41,62.44,146917.0,54.3534,54.3882,54.336,54.3621,146917.0
2021-01-19 14:30:00,62.44,62.48,62.41,62.46,126450.0,54.3621,54.3969,54.336,54.3795,126450.0
2021-01-19 15:00:00,62.46,62.48,62.43,62.44,116977.0,54.3795,54.3969,54.3534,54.3621,116977.0
2021-01-19 15:30:00,62.44,62.48,62.41,62.46,525408.0,54.3621,54.3969,54.336,54.3795,525408.0
2021-01-20 09:30:00,62.91,62.93,62.75,62.8,258494.0,54.7713,54.7887,54.632,54.6755,258494.0
2021-01-20 10:00:00,62.83,63.03,62.82,62.99,237550.0,54.7016,54.8758,54.6929,54.8409,237550.0
2021-01-20 10:30:00,62.99,63.04,62.89,62.92,323414.0,54.8409,54.8845,54.7539,54.78,323414.0
2021-01-20 11:00:00,62.92,62.92,62.82,62.88,197526.0,54.78,54.78,54.6929,54.7452,197526.0
2021-01-20 11:30:00,62.89,63.0,62.87,62.97,217929.0,54.7539,54.8496,54.7365,54.8235,217929.0
2021-01-20 12:00:00,62.97,62.99,62.94,62.96,210809.0,54.8235,54.8409,54.7974,54.8148,210809.0
2021-01-20 12:30:00,62.97,63.01,62.96,62.98,125974.0,54.8235,54.8583,54.8148,54.8322,125974.0
2021-01-20 13:00:00,63.0,63.07,62.99,63.04,124073.0,54.8496,54.9106,54.8409,54.8845,124073.0
2021-01-20 13:30:00,63.05,63.07,63.0,63.04,139837.0,54.8932,54.9106,54.8496,54.8845,139837.0
2021-01-20 14:00:00,63.03,63.05,62.99,63.05,192910.0,54.8758,54.8932,54.8409,54.8932,192910.0
2021-01-20 14:30:00,63.05,63.11,63.04,63.1,187673.0,54.8932,54.9454,54.8845,54.9367,187673.0
2021-01-20 15:00:00,63.1,63.12,63.05,63.1,176581.0,54.9367,54.9541,54.8932,54.9367,176581.0
2021-01-20 15:30:00,63.1,63.19,63.08,63.16,333881.0,54.9367,55.0151,54.9193,54.9889,333881.0
2021-01-21 09:30:00,63.2,63.27,62.99,63.04,295512.0,55.0238,55.0847,54.8409,54.8845,295512.0
2021-01-21 10:00:00,63.05,63.21,63.0,63.2,285330.0,54.8932,55.0325,54.8496,55.0238,285330.0
2021-01-21 10:30:00,63.21,63.21,63.1,63.14,218234.0,55.0325,55.0325,54.9367,54.9715,218234.0
2021-01-21 11:00:00,63.15,63.17,63.06,63.14,207829.0,54.9802,54.9976,54.9019,54.9715,207829.0
2021-01-21 11:30:00,63.13,63.13,62.95,63.04,205633.0,54.9628,54.9628,54.8061,54.8845,205633.0
2021-01-21 12:00:00,63.03,63.03,62.86,62.92,94544.0,54.8758,54.8758,54.7277,54.78,94544.0
2021-01-21 12:30:00,62.91,62.98,62.89,62.98,115092.0,54.7713,54.8322,54.7539,54.8322,115092.0
2021-01-21 13:00:00,62.98,63.05,62.97,63.04,138533.0,54.8322,54.8932,54.8235,54.8845,138533.0
2021-01-21 13:30:00,63.04,63.08,63.01,63.08,109243.0,54.8845,54.9193,54.8583,54.9193,109243.0
2021-01-21 14:00:00,63.07,63.15,63.06,63.14,116617.0,54.9106,54.9802,54.9019,54.9715,116617.0
2021-01-21 14:30:00,63.13,63.17,63.12,63.15,88633.0,54.9628,54.9976,54.9541,54.9802,88633.0
2021-01-21 15:00:00,63.16,63.17,63.12,63.16,129406.0,54.9889,54.9976,54.9541,54.9889,129406.0
2021-01-21 15:30:00,63.16,63.28,63.14,63.22,1049902.0,54.9889,55.0934,54.9715,55.0412,1049902.0
2021-01-22 09:30:00,62.57,62.71,62.53,62.71,272369.0,54.4753,54.5972,54.4404,54.5972,272369.0
2021-01-22 10:00:00,62.7,62.74,62.58,62.62,274748.0,54.5884,54.6233,54.484,54.5188,274748.0
2021-01-22 10:30:00,62.61,62.66,62.56,62.64,279016.0,54.5101,54.5536,54.4666,54.5362,279016.0
2021-01-22 11:00:00,62.63,62.69,62.61,62.63,231388.0,54.5275,54.5797,54.5101,54.5275,231388.0
2021-01-22 11:30:00,62.61,62.78,62.6,62.77,197420.0,54.5101,54.6581,54.5014,54.6494,197420.0
2021-01-22 12:00:00,62.79,62.82,62.73,62.74,132957.0,54.6668,54.6929,54.6146,54.6233,132957.0
2021-01-22 12:30:00,62.75,62.77,62.73,62.74,128024.0,54.632,54.6494,54.6146,54.6233,128024.0
2021-01-22 13:00:00,62.74,62.78,62.69,62.78,115770.0,54.6233,54.6581,54.5797,54.6581,115770.0
2021-01-22 13:30:00,62.77,62.84,62.76,62.8,190134.0,54.6494,54.7103,54.6407,54.6755,190134.0
2021-01-22 14:00:00,62.8,62.88,62.79,62.82,277857.0,54.6755,54.7452,54.6668,54.6929,277857.0
2021-01-22 14:30:00,62.82,62.84,62.79,62.8,154720.0,54.6929,54.7103,54.6668,54.6755,154720.0
2021-01-22 15:00:00,62.8,62.82,62.74,62.81,263429.0,54.6755,54.6929,54.6233,54.6842,263429.0
2021-01-22 15:30:00,62.81,62.87,62.78,62.79,283882.0,54.6842,54.7365,54.6581,54.6668,283882.0
2021-01-25 09:30:00,62.73,62.78,62.53,62.6,345339.0,54.6146,54.6581,54.4404,54.5014,345339.0
2021-01-25 10:00:00,62.6,62.83,62.6,62.79,262674.0,54.5014,54.7016,54.5014,54.6668,262674.0
2021-01-25 10:30:00,62.79,62.81,62.47,62.48,334082.0,54.6668,54.6842,54.3882,54.3969,334082.0
2021-01-25 11:00:00,62.49,62.53,62.16,62.4,368849.0,54.4056,54.4404,54.1183,54.3273,368849.0
2021-01-25 11:30:00,62.41,62.58,62.32,62.57,338695.0,54.336,54.484,54.2576,54.4753,338695.0
2021-01-25 12:00:00,62.58,62.61,62.39,62.42,199953.0,54.484,54.5101,54.3185,54.3447,199953.0
2021-01-25 12:30:00,62.42,62.6,62.38,62.59,189827.0,54.3447,54.5014,54.3098,54.4927,189827.0
2021-01-25 13:00:00,62.59,62.66,62.54,62.66,167645.0,54.4927,54.5536,54.4491,54.5536,167645.0
2021-01-25 13:30:00,62.66,62.66,62.58,62.62,132531.0,54.5536,54.5536,54.484,54.5188,132531.0
2021-01-25 14:00:00,62.63,62.65,62.54,62.6,136496.0,54.5275,54.5449,54.4491,54.5014,136496.0
2021-01-25 14:30:00,62.6,62.65,62.58,62.63,169282.0,54.5014,54.5449,54.484,54.5275,169282.0
2021-01-25 15:00:00,62.62,62.68,62.58,62.66,308794.0,54.5188,54.571,54.484,54.5536,308794.0
2021-01-25 15:30:00,62.65,62.89,62.64,62.88,977167.0,54.5449,54.7539,54.5362,54.7452,977167.0
2021-01-26 09:30:00,62.86,62.9,62.66,62.75,252833.0,54.7277,54.7626,54.5536,54.632,252833.0
2021-01-26 10:00:00,62.74,62.85,62.7,62.85,227465.0,54.6233,54.719,54.5884,54.719,227465.0
2021-01-26 10:30:00,62.83,62.86,62.75,62.76,225039.0,54.7016,54.7277,54.632,54.6407,225039.0
2021-01-26 11:00:00,62.78,62.8,62.66,62.71,260022.0,54.6581,54.6755,54.5536,54.5972,260022.0
2021-01-26 11:30:00,62.71,62.71,62.54,62.58,269823.0,54.5972,54.5972,54.4491,54.484,269823.0
2021-01-26 12:00:00,62.58,62.71,62.57,62.7,145035.0,54.484,54.5972,54.4753,54.5884,145035.0
2021-01-26 12:30:00,62.7,62.72,62.64,62.7,115416.0,54.5884,54.6059,54.5362,54.5884,115416.0
2021-01-26 13:00:00,62.7,62.76,62.68,62.74,111593.0,54.5884,54.6407,54.571,54.6233,111593.0
2021-01-26 13:30:00,62.75,62.77,62.72,62.75,167211.0,54.632,54.6494,54.6059,54.632,167211.0
2021-01-26 14:00:00,62.76,62.79,62.71,62.77,90961.0,54.6407,54.6668,54.5972,54.6494,90961.0
2021-01-26 14:30:00,62.76,62.79,62.73,62.78,179518.0,54.6407,54.6668,54.6146,54.6581,179518.0
2021-01-26 15:00:00,62.78,62.83,62.75,62.82,211702.0,54.6581,54.7016,54.632,54.6929,211702.0
2021-01-26 15:30:00,62.82,62.83,62.73,62.8,639402.0,54.6929,54.7016,54.6146,54.6755,639402.0
2021-01-27 09:30:00,61.66,61.73,61.13,61.38,408283.0,53.683,53.7439,53.2216,53.4392,408283.0
2021-01-27 10:00:00,61.35,61.7,61.34,61.63,121781.0,53.4131,53.7178,53.4044,53.6569,121781.0
2021-01-27 10:30:00,61.63,61.8,61.56,61.77,97359.0,53.6569,53.8049,53.5959,53.7788,97359.0
2021-01-27 11:00:00,61.76,61.79,61.63,61.72,85877.0,53.7701,53.7962,53.6569,53.7352,85877.0
2021-01-27 11:30:00,61.75,61.87,61.58,61.6,199323.0,53.7613,53.8658,53.6133,53.6308,199323.0
2021-01-27 12:00:00,61.59,61.81,61.55,61.75,315766.0,53.622,53.8136,53.5872,53.7613,315766.0
2021-01-27 12:30:00,61.75,61.89,61.68,61.86,718749.0,53.7613,53.8832,53.7004,53.8571,718749.0
2021-01-27 13:00:00,61.86,61.88,61.75,61.83,334161.0,53.8571,53.8745,53.7613,53.831,334161.0
2021-01-27 13:30:00,61.82,61.85,61.74,61.77,193703.0,53.8223,53.8484,53.7526,53.7788,193703.0
2021-01-27 14:00:00,61.86,61.88,61.62,61.64,162515.0,53.8571,53.8745,53.6482,53.6656,162515.0
2021-01-27 14:30:00,61.63,61.63,61.34,61.41,460032.0,53.6569,53.6569,53.4044,53.4653,460032.0
2021-01-27 15:00:00,61.42,61.51,61.28,61.31,498071.0,53.474,53.5524,53.3522,53.3783,498071.0
2021-01-27 15:30:00,61.31,61.36,61.19,61.25,684894.0,53.3783,53.4218,53.2738,53.326,684894.0
2021-01-28 09:30:00,61.42,61.64,61.35,61.46,398347.0,53.474,53.6656,53.4131,53.5089,398347.0
2021-01-28 10:00:00,61.47,61.78,61.43,61.62,364382.0,53.5176,53.7875,53.4827,53.6482,364382.0
2021-01-28 10:30:00,61.63,61.7,61.55,61.63,282110.0,53.6569,53.7178,53.5872,53.6569,282110.0
2021-01-28 11:00:00,61.66,61.79,61.62,61.67,326956.0,53.683,53.7962,53.6482,53.6917,326956.0
2021-01-28 11:30:00,61.67,61.79,61.62,61.77,297520.0,53.6917,53.7962,53.6482,53.7788,297520.0
2021-01-28 12:00:00,61.78,61.9,61.77,61.89,698970.0,53.7875,53.8919,53.7788,53.8832,698970.0
2021-01-28 12:30:00,61.9,61.93,61.86,61.87,98899.0,53.8919,53.9181,53.8571,53.8658,98899.0
2021-01-28 13:00:00,61.89,61.96,61.82,61.94,142589.0,53.8832,53.9442,53.8223,53.9268,142589.0
2021-01-28 13:30:00,61.95,62.04,61.94,62.04,83676.0,53.9355,54.0138,53.9268,54.0138,83676.0
2021-01-28 14:00:00,62.04,62.06,61.95,61.99,120498.0,54.0138,54.0312,53.9355,53.9703,120498.0
2021-01-28 14:30:00,62.0,62.01,61.91,61.95,154432.0,53.979,53.9877,53.9006,53.9355,154432.0
2021-01-28 15:00:00,61.95,61.96,61.84,61.84,496751.0,53.9355,53.9442,53.8397,53.8397,496751.0
2021-01-28 15:30:00,61.83,61.89,61.74,61.74,800752.0,53.831,53.8832,53.7526,53.7526,800752.0
2021-01-29 09:30:00,60.88,60.93,60.68,60.86,891160.0,53.0039,53.0474,52.8298,52.9865,891160.0
2021-01-29 10:00:00,60.87,61.04,60.81,61.01,301180.0,52.9952,53.1432,52.943,53.1171,301180.0
2021-01-29 10:30:00,61.04,61.07,60.79,60.94,372453.0,53.1432,53.1693,52.9255,53.0561,372453.0
2021-01-29 11:00:00,60.95,60.97,60.6,60.62,342904.0,53.0648,53.0823,52.7601,52.7775,342904.0
2021-01-29 11:30:00,60.61,60.64,60.5,60.62,473807.0,52.7688,52.7949,52.6731,52.7775,473807.0
2021-01-29 12:00:00,60.61,60.64,60.35,60.39,436479.0,52.7688,52.7949,52.5425,52.5773,436479.0
2021-01-29 12:30:00,60.38,60.43,60.09,60.18,401406.0,52.5686,52.6121,52.3161,52.3945,401406.0
2021-01-29 13:00:00,60.17,60.35,60.05,60.34,660032.0,52.3858,52.5425,52.2813,52.5338,660032.0
2021-01-29 13:30:00,60.34,60.38,60.22,60.24,301280.0,52.5338,52.5686,52.4293,52.4467,301280.0
2021-01-29 14:00:00,60.24,60.42,60.22,60.34,440546.0,52.4467,52.6034,52.4293,52.5338,440546.0
2021-01-29 14:30:00,60.33,60.37,60.22,60.28,438985.0,52.5251,52.5599,52.4293,52.4815,438985.0
2021-01-29 15:00:00,60.29,60.54,60.28,60.45,404101.0,52.4902,52.7079,52.4815,52.6295,404101.0
2021-01-29 15:30:00,60.45,60.52,60.28,60.36,672224.0,52.6295,52.6905,52.4815,52.5512,672224.0
2021-02-01 09:30:00,61.23,61.32,60.96,61.08,310252.0,53.3086,53.387,53.0736,53.178,310252.0
2021-02-01 10:00:00,61.07,61.2,61.02,61.16,491180.0,53.1693,53.2825,53.1258,53.2477,491180.0
2021-02-01 10:30:00,61.14,61.21,61.0,61.06,283358.0,53.2303,53.2912,53.1084,53.1606,283358.0
2021-02-01 11:00:00,61.05,61.23,60.99,61.2,387679.0,53.1519,53.3086,53.0997,53.2825,387679.0
2021-02-01 11:30:00,61.2,61.27,61.13,61.15,292446.0,53.2825,53.3434,53.2216,53.239,292446.0
2021-02-01 12:00:00,61.16,61.22,61.15,61.2,283972.0,53.2477,53.2999,53.239,53.2825,283972.0
2021-02-01 12:30:00,61.2,61.26,61.16,61.26,185051.0,53.2825,53.3347,53.2477,53.3347,185051.0
2021-02-01 13:00:00,61.27,61.34,61.22,61.31,91629.0,53.3434,53.4044,53.2999,53.3783,91629.0
2021-02-01 13:30:00,61.33,61.33,61.24,61.3,104802.0,53.3957,53.3957,53.3173,53.3696,104802.0
2021-02-01 14:00:00,61.31,61.37,61.26,61.36,108339.0,53.3783,53.4305,53.3347,53.4218,108339.0
2021-02-01 14:30:00,61.37,61.42,61.34,61.38,186863.0,53.4305,53.474,53.4044,53.4392,186863.0
2021-02-01 15:00:00,61.38,61.44,61.36,61.39,186396.0,53.4392,53.4915,53.4218,53.4479,186396.0
2021-02-01 15:30:00,61.4,61.46,61.37,61.38,313122.0,53.4566,53.5089,53.4305,53.4392,313122.0
2021-02-02 09:30:00,61.97,61.97,61.74,61.83,888361.0,53.9529,53.9529,53.7526,53.831,888361.0
2021-02-02 10:00:00,61.84,61.9,61.79,61.85,213231.0,53.8397,53.8919,53.7962,53.8484,213231.0
2021-02-02 10:30:00,61.84,61.97,61.83,61.94,281758.0,53.8397,53.9529,53.831,53.9268,281758.0
2021-02-02 11:00:00,61.93,62.07,61.92,62.01,251029.0,53.9181,54.0399,53.9094,53.9877,251029.0
2021-02-02 11:30:00,62.01,62.05,61.95,62.02,180458.0,53.9877,54.0225,53.9355,53.9964,180458.0
2021-02-02 12:00:00,62.01,62.08,61.99,62.01,143865.0,53.9877,54.0487,53.9703,53.9877,143865.0
2021-02-02 12:30:00,62.02,62.07,61.98,62.07,125311.0,53.9964,54.0399,53.9616,54.0399,125311.0
2021-02-02 13:00:00,62.08,62.09,62.0,62.02,144198.0,54.0487,54.0574,53.979,53.9964,144198.0
2021-02-02 13:30:00,62.02,62.08,62.02,62.04,140173.0,53.9964,54.0487,53.9964,54.0138,140173.0
2021-02-02 14:00:00,62.04,62.07,62.02,62.05,149945.0,54.0138,54.0399,53.9964,54.0225,149945.0
2021-02-02 14:30:00,62.05,62.1,62.04,62.1,116555.0,54.0225,54.0661,54.0138,54.0661,116555.0
2021-02-02 15:00:00,62.11,62.11,62.05,62.09,350961.0,54.0748,54.0748,54.0225,54.0574,350961.0
2021-02-02 15:30:00,62.08,62.21,62.08,62.14,540808.0,54.0487,54.1618,54.0487,54.1009,540808.0
2021-02-03 09:30:00,62.33,62.35,62.22,62.29,196426.0,54.2663,54.2837,54.1705,54.2315,196426.0
2021-02-03 10:00:00,62.29,62.33,62.09,62.11,377744.0,54.2315,54.2663,54.0574,54.0748,377744.0
2021-02-03 10:30:00,62.07,62.29,62.07,62.26,279901.0,54.0399,54.2315,54.0399,54.2054,279901.0
2021-02-03 11:00:00,62.27,62.31,62.22,62.23,214042.0,54.2141,54.2489,54.1705,54.1792,214042.0
2021-02-03 11:30:00,62.24,62.35,62.2,62.34,261982.0,54.188,54.2837,54.1531,54.275,261982.0
2021-02-03 12:00:00,62.34,62.34,62.28,62.29,117844.0,54.275,54.275,54.2228,54.2315,117844.0
2021-02-03 12:30:00,62.29,62.37,62.25,62.34,151200.0,54.2315,54.3011,54.1967,54.275,151200.0
2021-02-03 13:00:00,62.35,62.35,62.29,62.33,81331.0,54.2837,54.2837,54.2315,54.2663,81331.0
2021-02-03 13:30:00,62.32,62.39,62.31,62.39,147093.0,54.2576,54.3185,54.2489,54.3185,147093.0
2021-02-03 14:00:00,62.39,62.42,62.38,62.41,296552.0,54.3185,54.3447,54.3098,54.336,296552.0
2021-02-03 14:30:00,62.42,62.43,62.39,62.4,434205.0,54.3447,54.3534,54.3185,54.3273,434205.0
2021-02-03 15:00:00,62.39,62.42,62.33,62.35,520252.0,54.3185,54.3447,54.2663,54.2837,520252.0
2021-02-03 15:30:00,62.35,62.41,62.34,62.37,520024.0,54.2837,54.336,54.275,54.3011,520024.0
2021-02-04 09:30:00,62.21,62.21,62.05,62.17,731624.0,54.1618,54.1618,54.0225,54.127,731624.0
2021-02-04 10:00:00,62.17,62.29,62.1,62.13,267739.0,54.127,54.2315,54.0661,54.0922,267739.0
2021-02-04 10:30:00,62.1,62.21,62.08,62.19,386051.0,54.0661,54.1618,54.0487,54.1444,386051.0
2021-02-04 11:00:00,62.19,62.27,62.17,62.24,282780.0,54.1444,54.2141,54.127,54.188,282780.0
2021-02-04 11:30:00,62.23,62.28,62.2,62.28,240356.0,54.1792,54.2228,54.1531,54.2228,240356.0
2021-02-04 12:00:00,62.28,62.31,62.22,62.24,159106.0,54.2228,54.2489,54.1705,54.188,159106.0
2021-02-04 12:30:00,62.25,62.28,62.22,62.25,101741.0,54.1967,54.2228,54.1705,54.1967,101741.0
2021-02-04 13:00:00,62.25,62.31,62.24,62.31,101323.0,54.1967,54.2489,54.188,54.2489,101323.0
2021-02-04 13:30:00,62.32,62.32,62.29,62.31,152506.0,54.2576,54.2576,54.2315,54.2489,152506.0
2021-02-04 14:00:00,62.3,62.34,62.29,62.31,89800.0,54.2402,54.275,54.2315,54.2489,89800.0
2021-02-04 14:30:00,62.3,62.36,62.29,62.34,102353.0,54.2402,54.2924,54.2315,54.275,102353.0
2021-02-04 15:00:00,62.34,62.34,62.29,62.3,154814.0,54.275,54.275,54.2315,54.2402,154814.0
2021-02-04 15:30:00,62.3,62.42,62.29,62.42,437021.0,54.2402,54.3447,54.2315,54.3447,437021.0
2021-02-05 09:30:00,62.73,62.73,62.58,62.61,157533.0,54.6146,54.6146,54.484,54.5101,157533.0
2021-02-05 10:00:00,62.6,62.62,62.47,62.59,177509.0,54.5014,54.5188,54.3882,54.4927,177509.0
2021-02-05 10:30:00,62.6,62.78,62.6,62.75,224073.0,54.5014,54.6581,54.5014,54.632,224073.0
2021-02-05 11:00:00,62.77,62.78,62.68,62.71,210590.0,54.6494,54.6581,54.571,54.5972,210590.0
2021-02-05 11:30:00,62.72,62.78,62.67,62.68,242415.0,54.6059,54.6581,54.5623,54.571,242415.0
2021-02-05 12:00:00,62.67,62.78,62.66,62.77,153648.0,54.5623,54.6581,54.5536,54.6494,153648.0
2021-02-05 12:30:00,62.78,62.81,62.76,62.81,142036.0,54.6581,54.6842,54.6407,54.6842,142036.0
2021-02-05 13:00:00,62.81,62.83,62.77,62.8,163412.0,54.6842,54.7016,54.6494,54.6755,163412.0
2021-02-05 13:30:00,62.8,62.82,62.75,62.76,183628.0,54.6755,54.6929,54.632,54.6407,183628.0
2021-02-05 14:00:00,62.76,62.78,62.73,62.78,146722.0,54.6407,54.6581,54.6146,54.6581,146722.0
2021-02-05 14:30:00,62.78,62.8,62.72,62.74,100600.0,54.6581,54.6755,54.6059,54.6233,100600.0
2021-02-05 15:00:00,62.74,62.77,62.71,62.72,258555.0,54.6233,54.6494,54.5972,54.6059,258555.0
2021-02-05 15:30:00,62.73,62.87,62.72,62.85,284738.0,54.6146,54.7365,54.6059,54.719,284738.0
2021-02-08 09:30:00,63.17,63.31,63.13,63.28,315387.0,54.9976,55.1195,54.9628,55.0934,315387.0
2021-02-08 10:00:00,63.28,63.35,63.22,63.27,313117.0,55.0934,55.1544,55.0412,55.0847,313117.0
2021-02-08 10:30:00,63.27,63.34,63.25,63.29,232562.0,55.0847,55.1456,55.0673,55.1021,232562.0
2021-02-08 11:00:00,63.3,63.32,63.15,63.19,300895.0,55.1108,55.1282,54.9802,55.0151,300895.0
2021-02-08 11:30:00,63.2,63.2,63.06,63.14,177133.0,55.0238,55.0238,54.9019,54.9715,177133.0
2021-02-08 12:00:00,63.15,63.21,63.14,63.2,197816.0,54.9802,55.0325,54.9715,55.0238,197816.0
2021-02-08 12:30:00,63.2,63.2,63.14,63.16,227245.0,55.0238,55.0238,54.9715,54.9889,227245.0
2021-02-08 13:00:00,63.16,63.18,63.12,63.15,211515.0,54.9889,55.0063,54.9541,54.9802,211515.0
2021-02-08 13:30:00,63.15,63.18,63.11,63.14,270705.0,54.9802,55.0063,54.9454,54.9715,270705.0
2021-02-08 14:00:00,63.14,63.2,63.13,63.2,239048.0,54.9715,55.0238,54.9628,55.0238,239048.0
2021-02-08 14:30:00,63.2,63.23,63.18,63.23,337326.0,55.0238,55.0499,55.0063,55.0499,337326.0
2021-02-08 15:00:00,63.22,63.23,63.2,63.21,172802.0,55.0412,55.0499,55.0238,55.0325,172802.0
2021-02-08 15:30:00,63.21,63.25,63.18,63.25,512153.0,55.0325,55.0673,55.0063,55.0673,512153.0
2021-02-09 09:30:00,63.26,63.43,63.24,63.4,264352.0,55.076,55.224,55.0586,55.1979,264352.0
2021-02-09 10:00:00,63.4,63.5,63.35,63.49,232669.0,55.1979,55.2849,55.1544,55.2762,232669.0
2021-02-09 10:30:00,63.49,63.51,63.43,63.48,318541.0,55.2762,55.2937,55.224,55.2675,318541.0
2021-02-09 11:00:00,63.49,63.49,63.34,63.4,208271.0,55.2762,55.2762,55.1456,55.1979,208271.0
2021-02-09 11:30:00,63.4,63.54,63.37,63.52,229578.0,55.1979,55.3198,55.1718,55.3024,229578.0
2021-02-09 12:00:00,63.51,63.61,63.5,63.57,244246.0,55.2937,55.3807,55.2849,55.3459,244246.0
2021-02-09 12:30:00,63.58,63.61,63.56,63.61,139893.0,55.3546,55.3807,55.3372,55.3807,139893.0
2021-02-09 13:00:00,63.62,63.62,63.56,63.58,136537.0,55.3894,55.3894,55.3372,55.3546,136537.0
2021-02-09 13:30:00,63.58,63.61,63.56,63.6,120982.0,55.3546,55.3807,55.3372,55.372,120982.0
2021-02-09 14:00:00,63.61,63.66,63.6,63.66,100742.0,55.3807,55.4242,55.372,55.4242,100742.0
2021-02-09 14:30:00,63.66,63.72,63.65,63.71,148791.0,55.4242,55.4765,55.4155,55.4678,148791.0
2021-02-09 15:00:00,63.71,63.73,63.65,63.66,253852.0,55.4678,55.4852,55.4155,55.4242,253852.0
2021-02-09 15:30:00,63.66,63.72,63.6,63.66,380083.0,55.4242,55.4765,55.372,55.4242,380083.0
2021-02-10 09:30:00,64.0,64.03,63.92,63.95,133863.0,55.7203,55.7464,55.6506,55.6767,133863.0
2021-02-10 10:00:00,63.97,64.01,63.58,63.68,338345.0,55.6941,55.729,55.3546,55.4417,338345.0
2021-02-10 10:30:00,63.67,63.71,63.3,63.69,344609.0,55.433,55.4678,55.1108,55.4504,344609.0
2021-02-10 11:00:00,63.67,63.75,63.56,63.62,214582.0,55.433,55.5026,55.3372,55.3894,214582.0
2021-02-10 11:30:00,63.62,63.73,63.53,63.64,160070.0,55.3894,55.4852,55.3111,55.4068,160070.0
2021-02-10 12:00:00,63.65,63.65,63.5,63.59,198933.0,55.4155,55.4155,55.2849,55.3633,198933.0
2021-02-10 12:30:00,63.59,63.66,63.54,63.65,122387.0,55.3633,55.4242,55.3198,55.4155,122387.0
2021-02-10 13:00:00,63.64,63.7,63.62,63.69,176828.0,55.4068,55.4591,55.3894,55.4504,176828.0
2021-02-10 13:30:00,63.69,63.73,63.62,63.67,95189.0,55.4504,55.4852,55.3894,55.433,95189.0
2021-02-10 14:00:00,63.68,63.71,63.61,63.71,216247.0,55.4417,55.4678,55.3807,55.4678,216247.0
2021-02-10 14:30:00,63.7,63.77,63.69,63.75,185756.0,55.4591,55.52,55.4504,55.5026,185756.0
2021-02-10 15:00:00,63.75,63.78,63.67,63.68,295214.0,55.5026,55.5287,55.433,55.4417,295214.0
2021-02-10 15:30:00,63.7,63.72,63.55,63.61,175723.0,55.4591,55.4765,55.3285,55.3807,175723.0
2021-02-11 09:30:00,64.04,64.15,63.95,64.01,364878.0,55.7551,55.8509,55.6767,55.729,364878.0
2021-02-11 10:00:00,63.96,64.12,63.96,64.12,221622.0,55.6854,55.8247,55.6854,55.8247,221622.0
2021-02-11 10:30:00,64.12,64.16,64.06,64.1,239178.0,55.8247,55.8596,55.7725,55.8073,239178.0
2021-02-11 11:00:00,64.09,64.12,64.03,64.07,200461.0,55.7986,55.8247,55.7464,55.7812,200461.0
2021-02-11 11:30:00,64.09,64.14,64.05,64.1,157477.0,55.7986,55.8422,55.7638,55.8073,157477.0
2021-02-11 12:00:00,64.1,64.13,63.81,63.83,205242.0,55.8073,55.8334,55.5548,55.5723,205242.0
2021-02-11 12:30:00,63.83,63.95,63.79,63.95,167690.0,55.5723,55.6767,55.5374,55.6767,167690.0
2021-02-11 13:00:00,63.95,64.05,63.9,64.02,125294.0,55.6767,55.7638,55.6332,55.7377,125294.0
2021-02-11 13:30:00,64.01,64.06,63.99,64.03,119931.0,55.729,55.7725,55.7116,55.7464,119931.0
2021-02-11 14:00:00,64.03,64.04,63.93,63.99,132174.0,55.7464,55.7551,55.6593,55.7116,132174.0
2021-02-11 14:30:00,64.0,64.03,63.95,64.02,149420.0,55.7203,55.7464,55.6767,55.7377,149420.0
2021-02-11 15:00:00,64.03,64.08,64.0,64.05,311479.0,55.7464,55.7899,55.7203,55.7638,311479.0
2021-02-11 15:30:00,64.05,64.1,64.03,64.07,353404.0,55.7638,55.8073,55.7464,55.7812,353404.0
2021-02-12 09:30:00,63.92,64.09,63.86,64.04,159043.0,55.6506,55.7986,55.5984,55.7551,159043.0
2021-02-12 10:00:00,64.03,64.14,64.03,64.1,184491.0,55.7464,55.8422,55.7464,55.8073,184491.0
2021-02-12 10:30:00,64.09,64.23,64.04,64.23,180418.0,55.7986,55.9205,55.7551,55.9205,180418.0
2021-02-12 11:00:00,64.22,64.3,64.18,64.28,305859.0,55.9118,55.9815,55.877,55.964,305859.0
2021-02-12 11:30:00,64.29,64.37,64.28,64.34,228962.0,55.9727,56.0424,55.964,56.0163,228962.0
2021-02-12 12:00:00,64.35,64.39,64.34,64.36,116528.0,56.025,56.0598,56.0163,56.0337,116528.0
2021-02-12 12:30:00,64.36,64.37,64.3,64.33,125834.0,56.0337,56.0424,55.9815,56.0076,125834.0
2021-02-12 13:00:00,64.33,64.33,64.22,64.28,218951.0,56.0076,56.0076,55.9118,55.964,218951.0
2021-02-12 13:30:00,64.29,64.32,64.26,64.27,142771.0,55.9727,55.9989,55.9466,55.9553,142771.0
2021-02-12 14:00:00,64.27,64.28,64.22,64.27,175145.0,55.9553,55.964,55.9118,55.9553,175145.0
2021-02-12 14:30:00,64.26,64.28,64.21,64.26,178160.0,55.9466,55.964,55.9031,55.9466,178160.0
2021-02-12 15:00:00,64.25,64.29,64.23,64.28,164874.0,55.9379,55.9727,55.9205,55.964,164874.0
2021-02-12 15:30:00,64.28,64.39,64.27,64.37,363811.0,55.964,56.0598,55.9553,56.0424,363811.0
2021-02-16 09:30:00,64.83,64.89,64.77,64.8,405688.0,56.4429,56.4951,56.3906,56.4168,405688.0
2021-02-16 10:00:00,64.8,64.95,64.76,64.95,290747.0,56.4168,56.5474,56.3819,56.5474,290747.0
2021-02-16 10:30:00,64.97,64.98,64.78,64.9,340744.0,56.5648,56.5735,56.3994,56.5038,340744.0
2021-02-16 11:00:00,64.89,64.93,64.74,64.76,268120.0,56.4951,56.5299,56.3645,56.3819,268120.0
2021-02-16 11:30:00,64.74,64.82,64.64,64.66,261029.0,56.3645,56.4342,56.2775,56.2949,261029.0
2021-02-16 12:00:00,64.66,64.71,64.55,64.71,133695.0,56.2949,56.3384,56.1991,56.3384,133695.0
2021-02-16 12:30:00,64.7,64.72,64.64,64.72,121243.0,56.3297,56.3471,56.2775,56.3471,121243.0
2021-02-16 13:00:00,64.71,64.76,64.7,64.73,112975.0,56.3384,56.3819,56.3297,56.3558,112975.0
2021-02-16 13:30:00,64.74,64.76,64.66,64.67,180545.0,56.3645,56.3819,56.2949,56.3036,180545.0
2021-02-16 14:00:00,64.67,64.73,64.67,64.73,110746.0,56.3036,56.3558,56.3036,56.3558,110746.0
2021-02-16 14:30:00,64.73,64.75,64.7,64.73,212244.0,56.3558,56.3732,56.3297,56.3558,212244.0
2021-02-16 15:00:00,64.74,64.76,64.69,64.72,233457.0,56.3645,56.3819,56.321,56.3471,233457.0
2021-02-16 15:30:00,64.72,64.75,64.67,64.7,395083.0,56.3471,56.3732,56.3036,56.3297,395083.0
2021-02-17 09:30:00,64.37,64.42,64.14,64.34,310574.0,56.0424,56.0859,55.8422,56.0163,310574.0
2021-02-17 10:00:00,64.34,64.41,64.17,64.22,333314.0,56.0163,56.0772,55.8683,55.9118,333314.0
2021-02-17 10:30:00,64.2,64.29,64.13,64.25,353097.0,55.8944,55.9727,55.8334,55.9379,353097.0
2021-02-17 11:00:00,64.23,64.24,64.02,64.16,282248.0,55.9205,55.9292,55.7377,55.8596,282248.0
2021-02-17 11:30:00,64.16,64.18,64.03,64.15,324485.0,55.8596,55.877,55.7464,55.8509,324485.0
2021-02-17 12:00:00,64.16,64.22,64.14,64.22,123281.0,55.8596,55.9118,55.8422,55.9118,123281.0
2021-02-17 12:30:00,64.22,64.32,64.21,64.29,169983.0,55.9118,55.9989,55.9031,55.9727,169983.0
2021-02-17 13:00:00,64.29,64.33,64.26,64.31,188761.0,55.9727,56.0076,55.9466,55.9902,188761.0
2021-02-17 13:30:00,64.32,64.33,64.27,64.31,234144.0,55.9989,56.0076,55.9553,55.9902,234144.0
2021-02-17 14:00:00,64.31,64.37,64.29,64.3,298928.0,55.9902,56.0424,55.9727,55.9815,298928.0
2021-02-17 14:30:00,64.3,64.39,64.28,64.37,132984.0,55.9815,56.0598,55.964,56.0424,132984.0
2021-02-17 15:00:00,64.37,64.47,64.35,64.45,125231.0,56.0424,56.1295,56.025,56.112,125231.0
2021-02-17 15:30:00,64.45,64.47,64.39,64.4,422490.0,56.112,56.1295,56.0598,56.0685,422490.0
2021-02-18 09:30:00,63.77,63.88,63.68,63.77,204060.0,55.52,55.6158,55.4417,55.52,204060.0
2021-02-18 10:00:00,63.77,63.77,63.39,63.46,253384.0,55.52,55.52,55.1892,55.2501,253384.0
2021-02-18 10:30:00,63.44,63.59,63.41,63.52,163216.0,55.2327,55.3633,55.2066,55.3024,163216.0
2021-02-18 11:00:00,63.53,63.69,63.5,63.63,293791.0,55.3111,55.4504,55.2849,55.3981,293791.0
2021-02-18 11:30:00,63.62,63.66,63.57,63.63,256929.0,55.3894,55.4242,55.3459,55.3981,256929.0
2021-02-18 12:00:00,63.62,63.67,63.54,63.66,110351.0,55.3894,55.433,55.3198,55.4242,110351.0
2021-02-18 12:30:00,63.66,63.69,63.62,63.66,171921.0,55.4242,55.4504,55.3894,55.4242,171921.0
2021-02-18 13:00:00,63.66,63.77,63.62,63.76,245266.0,55.4242,55.52,55.3894,55.5113,245266.0
2021-02-18 13:30:00,63.76,63.79,63.74,63.76,178078.0,55.5113,55.5374,55.4939,55.5113,178078.0
2021-02-18 14:00:00,63.75,63.84,63.75,63.83,222732.0,55.5026,55.581,55.5026,55.5723,222732.0
2021-02-18 14:30:00,63.84,63.89,63.82,63.89,121661.0,55.581,55.6245,55.5635,55.6245,121661.0
2021-02-18 15:00:00,63.89,63.93,63.85,63.9,192717.0,55.6245,55.6593,55.5897,55.6332,192717.0
2021-02-18 15:30:00,63.9,63.92,63.85,63.87,244042.0,55.6332,55.6506,55.5897,55.6071,244042.0
2021-02-19 09:30:00,64.22,64.35,64.2,64.34,365487.0,55.9118,56.025,55.8944,56.0163,365487.0
2021-02-19 10:00:00,64.36,64.36,64.25,64.35,329089.0,56.0337,56.0337,55.9379,56.025,329089.0
2021-02-19 10:30:00,64.33,64.39,64.29,64.38,430445.0,56.0076,56.0598,55.9727,56.0511,430445.0
2021-02-19 11:00:00,64.38,64.47,64.37,64.47,290924.0,56.0511,56.1295,56.0424,56.1295,290924.0
2021-02-19 11:30:00,64.46,64.47,64.35,64.36,205172.0,56.1208,56.1295,56.025,56.0337,205172.0
2021-02-19 12:00:00,64.35,64.38,64.25,64.25,196446.0,56.025,56.0511,55.9379,55.9379,196446.0
2021-02-19 12:30:00,64.25,64.27,64.13,64.2,85097.0,55.9379,55.9553,55.8334,55.8944,85097.0
2021-02-19 13:00:00,64.21,64.23,64.08,64.13,100238.0,55.9031,55.9205,55.7899,55.8334,100238.0
2021-02-19 13:30:00,64.14,64.22,64.09,64.21,202067.0,55.8422,55.9118,55.7986,55.9031,202067.0
2021-02-19 14:00:00,64.22,64.24,64.1,64.11,277970.0,55.9118,55.9292,55.8073,55.816,277970.0
2021-02-19 14:30:00,64.14,64.22,64.12,64.22,138479.0,55.8422,55.9118,55.8247,55.9118,138479.0
2021-02-19 15:00:00,64.22,64.27,64.2,64.22,353127.0,55.9118,55.9553,55.8944,55.9118,353127.0
2021-02-19 15:30:00,64.22,64.27,64.16,64.2,433126.0,55.9118,55.9553,55.8596,55.8944,433126.0
2021-02-22 09:30:00,63.58,63.72,63.48,63.72,671195.0,55.3546,55.4765,55.2675,55.4765,671195.0
2021-02-22 10:00:00,63.73,63.84,63.67,63.75,389150.0,55.4852,55.581,55.433,55.5026,389150.0
2021-02-22 10:30:00,63.76,63.81,63.67,63.71,236063.0,55.5113,55.5548,55.433,55.4678,236063.0
2021-02-22 11:00:00,63.71,63.84,63.68,63.82,185137.0,55.4678,55.581,55.4417,55.5635,185137.0
2021-02-22 11:30:00,63.82,63.84,63.76,63.83,195367.0,55.5635,55.581,55.5113,55.5723,195367.0
2021-02-22 12:00:00,63.83,63.86,63.79,63.84,121113.0,55.5723,55.5984,55.5374,55.581,121113.0
2021-02-22 12:30:00,63.86,63.92,63.83,63.91,141437.0,55.5984,55.6506,55.5723,55.6419,141437.0
2021-02-22 13:00:00,63.91,63.92,63.87,63.91,189263.0,55.6419,55.6506,55.6071,55.6419,189263.0
2021-02-22 13:30:00,63.92,63.98,63.91,63.94,260479.0,55.6506,55.7028,55.6419,55.668,260479.0
2021-02-22 14:00:00,63.95,63.95,63.91,63.95,157251.0,55.6767,55.6767,55.6419,55.6767,157251.0
2021-02-22 14:30:00,63.95,63.95,63.88,63.91,175969.0,55.6767,55.6767,55.6158,55.6419,175969.0
2021-02-22 15:00:00,63.91,63.91,63.72,63.73,379138.0,55.6419,55.6419,55.4765,55.4852,379138.0
2021-02-22 15:30:00,63.72,63.74,63.53,63.54,571688.0,55.4765,55.4939,55.3111,55.3198,571688.0
2021-02-23 09:30:00,63.4,63.4,62.72,63.02,542069.0,55.1979,55.1979,54.6059,54.867,542069.0
2021-02-23 10:00:00,63.02,63.44,62.98,63.44,258358.0,54.867,55.2327,54.8322,55.2327,258358.0
2021-02-23 10:30:00,63.46,63.6,63.35,63.51,261352.0,55.2501,55.372,55.1544,55.2937,261352.0
2021-02-23 11:00:00,63.5,63.64,63.43,63.49,246002.0,55.2849,55.4068,55.224,55.2762,246002.0
2021-02-23 11:30:00,63.49,63.56,63.34,63.35,177587.0,55.2762,55.3372,55.1456,55.1544,177587.0
2021-02-23 12:00:00,63.35,63.45,63.27,63.43,307113.0,55.1544,55.2414,55.0847,55.224,307113.0
2021-02-23 12:30:00,63.44,63.47,63.26,63.28,101892.0,55.2327,55.2588,55.076,55.0934,101892.0
2021-02-23 13:00:00,63.28,63.52,63.25,63.51,131046.0,55.0934,55.3024,55.0673,55.2937,131046.0
2021-02-23 13:30:00,63.5,63.52,63.41,63.5,133359.0,55.2849,55.3024,55.2066,55.2849,133359.0
2021-02-23 14:00:00,63.49,63.59,63.47,63.58,402568.0,55.2762,55.3633,55.2588,55.3546,402568.0
2021-02-23 14:30:00,63.58,63.65,63.47,63.64,509556.0,55.3546,55.4155,55.2588,55.4068,509556.0
2021-02-23 15:00:00,63.63,63.84,63.61,63.83,254760.0,55.3981,55.581,55.3807,55.5723,254760.0
2021-02-23 15:30:00,63.84,63.84,63.65,63.65,299452.0,55.581,55.581,55.4155,55.4155,299452.0
2021-02-24 09:30:00,63.17,63.2,62.98,63.03,278117.0,54.9976,55.0238,54.8322,54.8758,278117.0
2021-02-24 10:00:00,63.02,63.24,62.9,63.2,378141.0,54.867,55.0586,54.7626,55.0238,378141.0
2021-02-24 10:30:00,63.21,63.33,63.15,63.32,268308.0,55.0325,55.1369,54.9802,55.1282,268308.0
2021-02-24 11:00:00,63.32,63.51,63.31,63.42,249384.0,55.1282,55.2937,55.1195,55.2153,249384.0
2021-02-24 11:30:00,63.42,63.51,63.39,63.5,195443.0,55.2153,55.2937,55.1892,55.2849,195443.0
2021-02-24 12:00:00,63.51,63.6,63.5,63.59,125890.0,55.2937,55.372,55.2849,55.3633,125890.0
2021-02-24 12:30:00,63.6,63.64,63.57,63.57,108669.0,55.372,55.4068,55.3459,55.3459,108669.0
2021-02-24 13:00:00,63.57,63.65,63.51,63.65,133154.0,55.3459,55.4155,55.2937,55.4155,133154.0
2021-02-24 13:30:00,63.65,63.71,63.64,63.68,278671.0,55.4155,55.4678,55.4068,55.4417,278671.0
2021-02-24 14:00:00,63.68,63.7,63.62,63.66,116319.0,55.4417,55.4591,55.3894,55.4242,116319.0
2021-02-24 14:30:00,63.66,63.68,63.62,63.66,164749.0,55.4242,55.4417,55.3894,55.4242,164749.0
2021-02-24 15:00:00,63.66,63.75,63.65,63.75,182026.0,55.4242,55.5026,55.4155,55.5026,182026.0
2021-02-24 15:30:00,63.75,63.79,63.73,63.73,365880.0,55.5026,55.5374,55.4852,55.4852,365880.0
2021-02-25 09:30:00,63.84,63.96,63.76,63.89,178333.0,55.581,55.6854,55.5113,55.6245,178333.0
2021-02-25 10:00:00,63.88,63.89,63.66,63.7,366907.0,55.6158,55.6245,55.4242,55.4591,366907.0
2021-02-25 10:30:00,63.71,63.72,63.46,63.59,328854.0,55.4678,55.4765,55.2501,55.3633,328854.0
2021-02-25 11:00:00,63.6,63.66,63.52,63.55,149300.0,55.372,55.4242,55.3024,55.3285,149300.0
2021-02-25 11:30:00,63.55,63.56,63.21,63.28,201435.0,55.3285,55.3372,55.0325,55.0934,201435.0
2021-02-25 12:00:00,63.24,63.36,63.16,63.19,161351.0,55.0586,55.1631,54.9889,55.0151,161351.0
2021-02-25 12:30:00,63.18,63.2,62.85,62.88,193450.0,55.0063,55.0238,54.719,54.7452,193450.0
2021-02-25 13:00:00,62.87,63.01,62.73,62.95,372846.0,54.7365,54.8583,54.6146,54.8061,372846.0
2021-02-25 13:30:00,62.94,62.97,62.75,62.86,193219.0,54.7974,54.8235,54.632,54.7277,193219.0
2021-02-25 14:00:00,62.85,63.15,62.8,63.13,136609.0,54.719,54.9802,54.6755,54.9628,136609.0
2021-02-25 14:30:00,63.12,63.12,62.87,62.88,184969.0,54.9541,54.9541,54.7365,54.7452,184969.0
2021-02-25 15:00:00,62.87,62.91,62.56,62.57,566159.0,54.7365,54.7713,54.4666,54.4753,566159.0
2021-02-25 15:30:00,62.57,62.71,62.42,62.53,850459.0,54.4753,54.5972,54.3447,54.4404,850459.0
2021-02-26 09:30:00,62.3,62.34,61.89,61.9,373047.0,54.2402,54.275,53.8832,53.8919,373047.0
2021-02-26 10:00:00,61.88,61.92,61.49,61.51,557586.0,53.8745,53.9094,53.535,53.5524,557586.0
2021-02-26 10:30:00,61.51,61.97,61.51,61.91,383198.0,53.5524,53.9529,53.5524,53.9006,383198.0
2021-02-26 11:00:00,61.92,62.03,61.66,61.68,1095107.0,53.9094,54.0051,53.683,53.7004,1095107.0
2021-02-26 11:30:00,61.67,61.98,61.66,61.86,358629.0,53.6917,53.9616,53.683,53.8571,358629.0
2021-02-26 12:00:00,61.87,62.04,61.8,61.92,298853.0,53.8658,54.0138,53.8049,53.9094,298853.0
2021-02-26 12:30:00,61.91,61.99,61.84,61.86,173014.0,53.9006,53.9703,53.8397,53.8571,173014.0
2021-02-26 13:00:00,61.85,62.02,61.75,62.0,205628.0,53.8484,53.9964,53.7613,53.979,205628.0
2021-02-26 13:30:00,62.01,62.02,61.78,61.82,191797.0,53.9877,53.9964,53.7875,53.8223,191797.0
2021-02-26 14:00:00,61.82,61.87,61.68,61.76,318307.0,53.8223,53.8658,53.7004,53.7701,318307.0
2021-02-26 14:30:00,61.75,61.88,61.73,61.82,287655.0,53.7613,53.8745,53.7439,53.8223,287655.0
2021-02-26 15:00:00,61.83,61.95,61.76,61.76,278593.0,53.831,53.9355,53.7701,53.7701,278593.0
2021-02-26 15:30:00,61.76,62.01,61.65,61.65,635944.0,53.7701,53.9877,53.6743,53.6743,635944.0
2021-03-01 09:30:00,62.6,62.66,62.53,62.59,368997.0,54.5014,54.5536,54.4404,54.4927,368997.0
2021-03-01 10:00:00,62.61,62.86,62.57,62.76,389512.0,54.5101,54.7277,54.4753,54.6407,389512.0
2021-03-01 10:30:00,62.76,62.96,62.73,62.92,170445.0,54.6407,54.8148,54.6146,54.78,170445.0
2021-03-01 11:00:00,62.93,63.01,62.88,62.93,323928.0,54.7887,54.8583,54.7452,54.7887,323928.0
2021-03-01 11:30:00,62.92,63.0,62.9,62.99,198114.0,54.78,54.8496,54.7626,54.8409,198114.0
2021-03-01 12:00:00,62.98,63.03,62.93,62.95,130883.0,54.8322,54.8758,54.7887,54.8061,130883.0
2021-03-01 12:30:00,62.97,63.0,62.85,62.86,100405.0,54.8235,54.8496,54.719,54.7277,100405.0
2021-03-01 13:00:00,62.86,62.88,62.76,62.83,122799.0,54.7277,54.7452,54.6407,54.7016,122799.0
2021-03-01 13:30:00,62.84,62.94,62.82,62.92,113189.0,54.7103,54.7974,54.6929,54.78,113189.0
2021-03-01 14:00:00,62.91,62.99,62.9,62.99,225362.0,54.7713,54.8409,54.7626,54.8409,225362.0
2021-03-01 14:30:00,62.99,63.07,62.96,63.03,167383.0,54.8409,54.9106,54.8148,54.8758,167383.0
2021-03-01 15:00:00,63.03,63.05,62.99,63.01,255956.0,54.8758,54.8932,54.8409,54.8583,255956.0
2021-03-01 15:30:00,63.01,63.02,62.91,63.0,449351.0,54.8583,54.867,54.7713,54.8496,449351.0
2021-03-02 09:30:00,62.87,62.88,62.64,62.83,447061.0,54.7365,54.7452,54.5362,54.7016,447061.0
2021-03-02 10:00:00,62.82,62.89,62.64,62.66,302275.0,54.6929,54.7539,54.5362,54.5536,302275.0
2021-03-02 10:30:00,62.65,62.78,62.57,62.75,329520.0,54.5449,54.6581,54.4753,54.632,329520.0
2021-03-02 11:00:00,62.74,62.78,62.62,62.71,463709.0,54.6233,54.6581,54.5188,54.5972,463709.0
2021-03-02 11:30:00,62.72,62.75,62.58,62.73,266370.0,54.6059,54.632,54.484,54.6146,266370.0
2021-03-02 12:00:00,62.73,62.85,62.7,62.82,184704.0,54.6146,54.719,54.5884,54.6929,184704.0
2021-03-02 12:30:00,62.83,62.93,62.81,62.88,137907.0,54.7016,54.7887,54.6842,54.7452,137907.0
2021-03-02 13:00:00,62.88,62.97,62.88,62.94,116464.0,54.7452,54.8235,54.7452,54.7974,116464.0
2021-03-02 13:30:00,62.94,62.99,62.94,62.96,269381.0,54.7974,54.8409,54.7974,54.8148,269381.0
2021-03-02 14:00:00,62.97,62.99,62.82,62.85,193850.0,54.8235,54.8409,54.6929,54.719,193850.0
2021-03-02 14:30:00,62.85,62.99,62.83,62.94,159149.0,54.719,54.8409,54.7016,54.7974,159149.0
2021-03-02 15:00:00,62.95,63.02,62.86,62.88,175505.0,54.8061,54.867,54.7277,54.7452,175505.0
2021-03-02 15:30:00,62.87,62.9,62.77,62.78,285746.0,54.7365,54.7626,54.6494,54.6581,285746.0
2021-03-03 09:30:00,62.86,62.96,62.62,62.62,595861.0,54.7277,54.8148,54.5188,54.5188,595861.0
2021-03-03 10:00:00,62.64,62.71,62.47,62.59,440713.0,54.5362,54.5972,54.3882,54.4927,440713.0
2021-03-03 10:30:00,62.57,62.82,62.5,62.78,450168.0,54.4753,54.6929,54.4143,54.6581,450168.0
2021-03-03 11:00:00,62.78,62.94,62.76,62.94,335168.0,54.6581,54.7974,54.6407,54.7974,335168.0
2021-03-03 11:30:00,62.93,62.95,62.84,62.85,199725.0,54.7887,54.8061,54.7103,54.719,199725.0
2021-03-03 12:00:00,62.85,62.87,62.78,62.8,107947.0,54.719,54.7365,54.6581,54.6755,107947.0
2021-03-03 12:30:00,62.8,62.85,62.74,62.74,113601.0,54.6755,54.719,54.6233,54.6233,113601.0
2021-03-03 13:00:00,62.74,62.87,62.72,62.85,180632.0,54.6233,54.7365,54.6059,54.719,180632.0
2021-03-03 13:30:00,62.84,62.85,62.66,62.69,157420.0,54.7103,54.719,54.5536,54.5797,157420.0
2021-03-03 14:00:00,62.7,62.71,62.55,62.56,152796.0,54.5884,54.5972,54.4579,54.4666,152796.0
2021-03-03 14:30:00,62.56,62.77,62.47,62.73,429079.0,54.4666,54.6494,54.3882,54.6146,429079.0
2021-03-03 15:00:00,62.73,62.75,62.57,62.61,184462.0,54.6146,54.632,54.4753,54.5101,184462.0
2021-03-03 15:30:00,62.6,62.7,62.48,62.49,444311.0,54.5014,54.5884,54.3969,54.4056,444311.0
2021-03-04 09:30:00,62.49,62.68,62.27,62.31,611292.0,54.4056,54.571,54.2141,54.2489,611292.0
2021-03-04 10:00:00,62.33,62.35,62.09,62.29,638338.0,54.2663,54.2837,54.0574,54.2315,638338.0
2021-03-04 10:30:00,62.29,62.57,62.26,62.51,502450.0,54.2315,54.4753,54.2054,54.423,502450.0
2021-03-04 11:00:00,62.52,62.61,62.44,62.57,467889.0,54.4317,54.5101,54.3621,54.4753,467889.0
2021-03-04 11:30:00,62.57,62.74,62.54,62.64,210915.0,54.4753,54.6233,54.4491,54.5362,210915.0
2021-03-04 12:00:00,62.64,62.74,62.16,62.28,369096.0,54.5362,54.6233,54.1183,54.2228,369096.0
2021-03-04 12:30:00,62.27,62.3,61.82,61.89,292648.0,54.2141,54.2402,53.8223,53.8832,292648.0
2021-03-04 13:00:00,61.88,62.01,61.64,61.83,404674.0,53.8745,53.9877,53.6656,53.831,404674.0
2021-03-04 13:30:00,61.82,61.82,61.3,61.31,374877.0,53.8223,53.8223,53.3696,53.3783,374877.0
2021-03-04 14:00:00,61.32,61.78,61.32,61.74,290859.0,53.387,53.7875,53.387,53.7526,290859.0
2021-03-04 14:30:00,61.73,61.88,61.55,61.8,322660.0,53.7439,53.8745,53.5872,53.8049,322660.0
2021-03-04 15:00:00,61.82,61.85,61.53,61.71,311561.0,53.8223,53.8484,53.5698,53.7265,311561.0
2021-03-04 15:30:00,61.69,61.79,61.59,61.68,582402.0,53.7091,53.7962,53.622,53.7004,582402.0
2021-03-05 09:30:00,62.19,62.23,61.62,61.75,293123.0,54.1444,54.1792,53.6482,53.7613,293123.0
2021-03-05 10:00:00,61.77,61.96,61.63,61.64,403940.0,53.7788,53.9442,53.6569,53.6656,403940.0
2021-03-05 10:30:00,61.63,61.7,61.47,61.47,328348.0,53.6569,53.7178,53.5176,53.5176,328348.0
2021-03-05 11:00:00,61.5,61.52,61.14,61.2,226909.0,53.5437,53.5611,53.2303,53.2825,226909.0
2021-03-05 11:30:00,61.21,61.53,61.21,61.51,417008.0,53.2912,53.5698,53.2912,53.5524,417008.0
2021-03-05 12:00:00,61.5,61.73,61.45,61.71,181302.0,53.5437,53.7439,53.5002,53.7265,181302.0
2021-03-05 12:30:00,61.7,61.83,61.64,61.76,419307.0,53.7178,53.831,53.6656,53.7701,419307.0
2021-03-05 13:00:00,61.76,61.93,61.64,61.9,125101.0,53.7701,53.9181,53.6656,53.8919,125101.0
2021-03-05 13:30:00,61.93,62.01,61.85,61.9,223454.0,53.9181,53.9877,53.8484,53.8919,223454.0
2021-03-05 14:00:00,61.92,61.93,61.75,61.91,221178.0,53.9094,53.9181,53.7613,53.9006,221178.0
2021-03-05 14:30:00,61.91,62.07,61.89,62.06,195046.0,53.9006,54.0399,53.8832,54.0312,195046.0
2021-03-05 15:00:00,62.05,62.14,62.01,62.11,251663.0,54.0225,54.1009,53.9877,54.0748,251663.0
2021-03-05 15:30:00,62.11,62.23,62.07,62.15,430583.0,54.0748,54.1792,54.0399,54.1096,430583.0
2021-03-08 09:30:00,61.71,61.86,61.44,61.62,443788.0,53.7265,53.8571,53.4915,53.6482,443788.0
2021-03-08 10:00:00,61.69,61.95,61.56,61.93,268414.0,53.7091,53.9355,53.5959,53.9181,268414.0
2021-03-08 10:30:00,61.94,62.01,61.83,61.85,427862.0,53.9268,53.9877,53.831,53.8484,427862.0
2021-03-08 11:00:00,61.86,61.92,61.79,61.89,444798.0,53.8571,53.9094,53.7962,53.8832,444798.0
2021-03-08 11:30:00,61.88,61.88,61.63,61.64,272505.0,53.8745,53.8745,53.6569,53.6656,272505.0
2021-03-08 12:00:00,61.63,61.86,61.62,61.85,191970.0,53.6569,53.8571,53.6482,53.8484,191970.0
2021-03-08 12:30:00,61.86,61.94,61.83,61.85,128593.0,53.8571,53.9268,53.831,53.8484,128593.0
2021-03-08 13:00:00,61.84,61.96,61.84,61.94,146674.0,53.8397,53.9442,53.8397,53.9268,146674.0
2021-03-08 13:30:00,61.95,61.95,61.6,61.61,188268.0,53.9355,53.9355,53.6308,53.6395,188268.0
2021-03-08 14:00:00,61.6,61.81,61.59,61.8,179600.0,53.6308,53.8136,53.622,53.8049,179600.0
2021-03-08 14:30:00,61.8,61.83,61.62,61.69,198874.0,53.8049,53.831,53.6482,53.7091,198874.0
2021-03-08 15:00:00,61.69,61.69,61.46,61.53,286600.0,53.7091,53.7091,53.5089,53.5698,286600.0
2021-03-08 15:30:00,61.53,61.62,61.49,61.5,647899.0,53.5698,53.6482,53.535,53.5437,647899.0
2021-03-09 09:30:00,62.23,62.36,62.14,62.32,476049.0,54.1792,54.2924,54.1009,54.2576,476049.0
2021-03-09 10:00:00,62.33,62.45,62.29,62.38,315825.0,54.2663,54.3708,54.2315,54.3098,315825.0
2021-03-09 10:30:00,62.39,62.42,62.31,62.36,225902.0,54.3185,54.3447,54.2489,54.2924,225902.0
2021-03-09 11:00:00,62.36,62.46,62.31,62.43,154955.0,54.2924,54.3795,54.2489,54.3534,154955.0
2021-03-09 11:30:00,62.42,62.48,62.34,62.46,208561.0,54.3447,54.3969,54.275,54.3795,208561.0
2021-03-09 12:00:00,62.46,62.53,62.44,62.53,105112.0,54.3795,54.4404,54.3621,54.4404,105112.0
2021-03-09 12:30:00,62.53,62.58,62.5,62.53,94094.0,54.4404,54.484,54.4143,54.4404,94094.0
2021-03-09 13:00:00,62.53,62.63,62.53,62.59,171872.0,54.4404,54.5275,54.4404,54.4927,171872.0
2021-03-09 13:30:00,62.59,62.64,62.57,62.62,139726.0,54.4927,54.5362,54.4753,54.5188,139726.0
2021-03-09 14:00:00,62.62,62.65,62.55,62.57,129845.0,54.5188,54.5449,54.4579,54.4753,129845.0
2021-03-09 14:30:00,62.56,62.65,62.56,62.58,189791.0,54.4666,54.5449,54.4666,54.484,189791.0
2021-03-09 15:00:00,62.58,62.66,62.58,62.59,145244.0,54.484,54.5536,54.484,54.4927,145244.0
2021-03-09 15:30:00,62.58,62.59,62.42,62.46,419598.0,54.484,54.4927,54.3447,54.3795,419598.0
2021-03-10 09:30:00,62.79,62.79,62.56,62.6,447924.0,54.6668,54.6668,54.4666,54.5014,447924.0
2021-03-10 10:00:00,62.59,62.65,62.3,62.3,487916.0,54.4927,54.5449,54.2402,54.2402,487916.0
2021-03-10 10:30:00,62.3,62.46,62.29,62.43,418526.0,54.2402,54.3795,54.2315,54.3534,418526.0
2021-03-10 11:00:00,62.43,62.48,62.36,62.42,528715.0,54.3534,54.3969,54.2924,54.3447,528715.0
2021-03-10 11:30:00,62.42,62.53,62.31,62.5,1278861.0,54.3447,54.4404,54.2489,54.4143,1278861.0
2021-03-10 12:00:00,62.5,62.52,62.42,62.44,129025.0,54.4143,54.4317,54.3447,54.3621,129025.0
2021-03-10 12:30:00,62.45,62.55,62.4,62.51,218768.0,54.3708,54.4579,54.3273,54.423,218768.0
2021-03-10 13:00:00,62.51,62.61,62.35,62.56,292721.0,54.423,54.5101,54.2837,54.4666,292721.0
2021-03-10 13:30:00,62.57,62.59,62.44,62.53,171151.0,54.4753,54.4927,54.3621,54.4404,171151.0
2021-03-10 14:00:00,62.52,62.64,62.49,62.63,176730.0,54.4317,54.5362,54.4056,54.5275,176730.0
2021-03-10 14:30:00,62.64,62.7,62.61,62.66,131984.0,54.5362,54.5884,54.5101,54.5536,131984.0
2021-03-10 15:00:00,62.66,62.69,62.6,62.64,215763.0,54.5536,54.5797,54.5014,54.5362,215763.0
2021-03-10 15:30:00,62.64,62.68,62.6,62.62,302413.0,54.5362,54.571,54.5014,54.5188,302413.0
2021-03-11 09:30:00,63.24,63.24,63.07,63.16,898563.0,55.0586,55.0586,54.9106,54.9889,898563.0
2021-03-11 10:00:00,63.19,63.29,63.03,63.18,328665.0,55.0151,55.1021,54.8758,55.0063,328665.0
2021-03-11 10:30:00,63.18,63.4,63.17,63.38,168374.0,55.0063,55.1979,54.9976,55.1805,168374.0
2021-03-11 11:00:00,63.39,63.43,63.34,63.4,252567.0,55.1892,55.224,55.1456,55.1979,252567.0
2021-03-11 11:30:00,63.41,63.5,63.37,63.42,225730.0,55.2066,55.2849,55.1718,55.2153,225730.0
2021-03-11 12:00:00,63.42,63.47,63.41,63.47,117283.0,55.2153,55.2588,55.2066,55.2588,117283.0
2021-03-11 12:30:00,63.47,63.48,63.39,63.44,195104.0,55.2588,55.2675,55.1892,55.2327,195104.0
2021-03-11 13:00:00,63.44,63.57,63.43,63.48,377593.0,55.2327,55.3459,55.224,55.2675,377593.0
2021-03-11 13:30:00,63.5,63.5,63.42,63.43,213791.0,55.2849,55.2849,55.2153,55.224,213791.0
2021-03-11 14:00:00,63.43,63.49,63.43,63.48,260089.0,55.224,55.2762,55.224,55.2675,260089.0
2021-03-11 14:30:00,63.48,63.48,63.38,63.39,321735.0,55.2675,55.2675,55.1805,55.1892,321735.0
2021-03-11 15:00:00,63.39,63.48,63.36,63.46,555953.0,55.1892,55.2675,55.1631,55.2501,555953.0
2021-03-11 15:30:00,63.46,63.5,63.42,63.5,490220.0,55.2501,55.2849,55.2153,55.2849,490220.0
2021-03-12 09:30:00,62.9,63.07,62.84,63.07,196749.0,54.7626,54.9106,54.7103,54.9106,196749.0
2021-03-12 10:00:00,63.08,63.09,62.8,62.85,377989.0,54.9193,54.928,54.6755,54.719,377989.0
2021-03-12 10:30:00,62.83,63.03,62.81,62.99,224625.0,54.7016,54.8758,54.6842,54.8409,224625.0
2021-03-12 11:00:00,62.98,63.05,62.92,63.04,267571.0,54.8322,54.8932,54.78,54.8845,267571.0
2021-03-12 11:30:00,63.05,63.18,63.01,63.13,301245.0,54.8932,55.0063,54.8583,54.9628,301245.0
2021-03-12 12:00:00,63.13,63.15,63.09,63.13,174667.0,54.9628,54.9802,54.928,54.9628,174667.0
2021-03-12 12:30:00,63.13,63.17,63.06,63.07,131739.0,54.9628,54.9976,54.9019,54.9106,131739.0
2021-03-12 13:00:00,63.07,63.13,63.03,63.13,84486.0,54.9106,54.9628,54.8758,54.9628,84486.0
2021-03-12 13:30:00,63.13,63.15,63.1,63.11,118066.0,54.9628,54.9802,54.9367,54.9454,118066.0
2021-03-12 14:00:00,63.12,63.16,63.11,63.16,139400.0,54.9541,54.9889,54.9454,54.9889,139400.0
2021-03-12 14:30:00,63.16,63.22,63.14,63.2,142615.0,54.9889,55.0412,54.9715,55.0238,142615.0
2021-03-12 15:00:00,63.2,63.23,63.17,63.22,213197.0,55.0238,55.0499,54.9976,55.0412,213197.0
2021-03-12 15:30:00,63.22,63.32,63.21,63.32,273065.0,55.0412,55.1282,55.0325,55.1282,273065.0
2021-03-15 09:30:00,63.26,63.26,63.13,63.2,205665.0,55.076,55.076,54.9628,55.0238,205665.0
2021-03-15 10:00:00,63.2,63.23,63.12,63.17,264905.0,55.0238,55.0499,54.9541,54.9976,264905.0
2021-03-15 10:30:00,63.16,63.22,63.11,63.2,387111.0,54.9889,55.0412,54.9454,55.0238,387111.0
2021-03-15 11:00:00,63.2,63.25,63.07,63.08,205993.0,55.0238,55.0673,54.9106,54.9193,205993.0
2021-03-15 11:30:00,63.08,63.09,62.89,63.02,372567.0,54.9193,54.928,54.7539,54.867,372567.0
2021-03-15 12:00:00,63.02,63.18,63.01,63.18,201470.0,54.867,55.0063,54.8583,55.0063,201470.0
2021-03-15 12:30:00,63.18,63.21,63.14,63.19,126735.0,55.0063,55.0325,54.9715,55.0151,126735.0
2021-03-15 13:00:00,63.19,63.22,63.15,63.22,221642.0,55.0151,55.0412,54.9802,55.0412,221642.0
2021-03-15 13:30:00,63.21,63.28,63.2,63.28,94948.0,55.0325,55.0934,55.0238,55.0934,94948.0
2021-03-15 14:00:00,63.28,63.35,63.27,63.34,154777.0,55.0934,55.1544,55.0847,55.1456,154777.0
2021-03-15 14:30:00,63.34,63.35,63.29,63.3,170069.0,55.1456,55.1544,55.1021,55.1108,170069.0
2021-03-15 15:00:00,63.3,63.33,63.26,63.28,188084.0,55.1108,55.1369,55.076,55.0934,188084.0
2021-03-15 15:30:00,63.27,63.44,63.26,63.43,191975.0,55.0847,55.2327,55.076,55.224,191975.0
2021-03-16 09:30:00,63.58,63.61,63.51,63.55,317321.0,55.3546,55.3807,55.2937,55.3285,317321.0
2021-03-16 10:00:00,63.54,63.64,63.52,63.64,246982.0,55.3198,55.4068,55.3024,55.4068,246982.0
2021-03-16 10:30:00,63.65,63.66,63.57,63.58,268693.0,55.4155,55.4242,55.3459,55.3546,268693.0
2021-03-16 11:00:00,63.58,63.6,63.52,63.59,189924.0,55.3546,55.372,55.3024,55.3633,189924.0
2021-03-16 11:30:00,63.6,63.61,63.54,63.61,175207.0,55.372,55.3807,55.3198,55.3807,175207.0
2021-03-16 12:00:00,63.61,63.65,63.55,63.58,131647.0,55.3807,55.4155,55.3285,55.3546,131647.0
2021-03-16 12:30:00,63.58,63.65,63.58,63.61,260853.0,55.3546,55.4155,55.3546,55.3807,260853.0
2021-03-16 13:00:00,63.61,63.7,63.6,63.66,226299.0,55.3807,55.4591,55.372,55.4242,226299.0
2021-03-16 13:30:00,63.65,63.66,63.54,63.57,198563.0,55.4155,55.4242,55.3198,55.3459,198563.0
2021-03-16 14:00:00,63.57,63.61,63.47,63.48,182110.0,55.3459,55.3807,55.2588,55.2675,182110.0
2021-03-16 14:30:00,63.47,63.54,63.43,63.53,224184.0,55.2588,55.3198,55.224,55.3111,224184.0
2021-03-16 15:00:00,63.53,63.62,63.48,63.58,153613.0,55.3111,55.3894,55.2675,55.3546,153613.0
2021-03-16 15:30:00,63.58,63.65,63.54,63.57,586458.0,55.3546,55.4155,55.3198,55.3459,586458.0
2021-03-17 09:30:00,63.23,63.29,63.15,63.26,177038.0,55.0499,55.1021,54.9802,55.076,177038.0
2021-03-17 10:00:00,63.25,63.31,63.18,63.28,244700.0,55.0673,55.1195,55.0063,55.0934,244700.0
2021-03-17 10:30:00,63.28,63.29,63.12,63.16,209415.0,55.0934,55.1021,54.9541,54.9889,209415.0
2021-03-17 11:00:00,63.16,63.24,63.11,63.23,233606.0,54.9889,55.0586,54.9454,55.0499,233606.0
2021-03-17 11:30:00,63.23,63.26,63.17,63.22,135983.0,55.0499,55.076,54.9976,55.0412,135983.0
2021-03-17 12:00:00,63.22,63.27,63.18,63.27,164477.0,55.0412,55.0847,55.0063,55.0847,164477.0
2021-03-17 12:30:00,63.27,63.27,63.19,63.2,108201.0,55.0847,55.0847,55.0151,55.0238,108201.0
2021-03-17 13:00:00,63.2,63.3,63.2,63.3,70031.0,55.0238,55.1108,55.0238,55.1108,70031.0
2021-03-17 13:30:00,63.3,63.32,63.26,63.27,135418.0,55.1108,55.1282,55.076,55.0847,135418.0
2021-03-17 14:00:00,63.27,63.79,63.27,63.61,316047.0,55.0847,55.5374,55.0847,55.3807,316047.0
2021-03-17 14:30:00,63.61,63.96,63.57,63.93,275674.0,55.3807,55.6854,55.3459,55.6593,275674.0
2021-03-17 15:00:00,63.94,64.0,63.83,63.88,326294.0,55.668,55.7203,55.5723,55.6158,326294.0
2021-03-17 15:30:00,63.88,63.98,63.8,63.82,524768.0,55.6158,55.7028,55.5461,55.5635,524768.0
2021-03-18 09:30:00,63.52,63.59,63.42,63.59,118262.0,55.3024,55.3633,55.2153,55.3633,118262.0
2021-03-18 10:00:00,63.59,63.64,63.52,63.59,229974.0,55.3633,55.4068,55.3024,55.3633,229974.0
2021-03-18 10:30:00,63.57,63.69,63.53,63.62,205980.0,55.3459,55.4504,55.3111,55.3894,205980.0
2021-03-18 11:00:00,63.62,63.74,63.6,63.73,206322.0,55.3894,55.4939,55.372,55.4852,206322.0
2021-03-18 11:30:00,63.74,63.78,63.69,63.77,274358.0,55.4939,55.5287,55.4504,55.52,274358.0
2021-03-18 12:00:00,63.76,63.83,63.75,63.8,134314.0,55.5113,55.5723,55.5026,55.5461,134314.0
2021-03-18 12:30:00,63.8,63.81,63.52,63.54,190087.0,55.5461,55.5548,55.3024,55.3198,190087.0
2021-03-18 13:00:00,63.55,63.69,63.53,63.66,174246.0,55.3285,55.4504,55.3111,55.4242,174246.0
2021-03-18 13:30:00,63.65,63.73,63.63,63.72,168534.0,55.4155,55.4852,55.3981,55.4765,168534.0
2021-03-18 14:00:00,63.73,63.73,63.45,63.46,163109.0,55.4852,55.4852,55.2414,55.2501,163109.0
2021-03-18 14:30:00,63.46,63.49,63.26,63.38,255293.0,55.2501,55.2762,55.076,55.1805,255293.0
2021-03-18 15:00:00,63.39,63.4,63.25,63.34,204628.0,55.1892,55.1979,55.0673,55.1456,204628.0
2021-03-18 15:30:00,63.34,63.35,63.1,63.11,366516.0,55.1456,55.1544,54.9367,54.9454,366516.0
2021-03-19 09:30:00,63.18,63.23,62.87,63.07,180085.0,55.0063,55.0499,54.7365,54.9106,180085.0
2021-03-19 10:00:00,63.04,63.22,62.91,63.18,415195.0,54.8845,55.0412,54.7713,55.0063,415195.0
2021-03-19 10:30:00,63.19,63.31,63.03,63.31,363557.0,55.0151,55.1195,54.8758,55.1195,363557.0
2021-03-19 11:00:00,63.31,63.31,63.1,63.16,259053.0,55.1195,55.1195,54.9367,54.9889,259053.0
2021-03-19 11:30:00,63.16,63.42,63.14,63.41,135866.0,54.9889,55.2153,54.9715,55.2066,135866.0
2021-03-19 12:00:00,63.41,63.46,63.37,63.39,201740.0,55.2066,55.2501,55.1718,55.1892,201740.0
2021-03-19 12:30:00,63.39,63.45,63.29,63.44,186892.0,55.1892,55.2414,55.1021,55.2327,186892.0
2021-03-19 13:00:00,63.45,63.47,63.38,63.44,219611.0,55.2414,55.2588,55.1805,55.2327,219611.0
2021-03-19 13:30:00,63.45,63.46,63.38,63.44,158738.0,55.2414,55.2501,55.1805,55.2327,158738.0
2021-03-19 14:00:00,63.45,63.48,63.38,63.45,191846.0,55.2414,55.2675,55.1805,55.2414,191846.0
2021-03-19 14:30:00,63.45,63.48,63.41,63.48,216401.0,55.2414,55.2675,55.2066,55.2675,216401.0
2021-03-19 15:00:00,63.48,63.49,63.39,63.42,223532.0,55.2675,55.2762,55.1892,55.2153,223532.0
2021-03-19 15:30:00,63.42,63.5,63.39,63.42,688725.0,55.2153,55.2849,55.1892,55.2153,688725.0
2021-03-22 09:30:00,63.17,63.22,63.05,63.14,320197.0,55.1327,55.1763,55.0279,55.1065,320197.0
2021-03-22 10:00:00,63.16,63.19,63.07,63.16,594303.0,55.1239,55.1501,55.0454,55.1239,594303.0
2021-03-22 10:30:00,63.17,63.27,63.13,63.2,259413.0,55.1327,55.2199,55.0977,55.1588,259413.0
2021-03-22 11:00:00,63.2,63.23,63.13,63.2,218444.0,55.1588,55.185,55.0977,55.1588,218444.0
2021-03-22 11:30:00,63.21,63.3,63.2,63.26,411035.0,55.1676,55.2461,55.1588,55.2112,411035.0
2021-03-22 12:00:00,63.26,63.33,63.23,63.33,148285.0,55.2112,55.2723,55.185,55.2723,148285.0
2021-03-22 12:30:00,63.33,63.35,63.28,63.33,114701.0,55.2723,55.2898,55.2287,55.2723,114701.0
2021-03-22 13:00:00,63.35,63.37,63.29,63.35,153182.0,55.2898,55.3072,55.2374,55.2898,153182.0
2021-03-22 13:30:00,63.36,63.4,63.35,63.39,157259.0,55.2985,55.3334,55.2898,55.3247,157259.0
2021-03-22 14:00:00,63.39,63.4,63.35,63.37,93971.0,55.3247,55.3334,55.2898,55.3072,93971.0
2021-03-22 14:30:00,63.37,63.41,63.36,63.38,110452.0,55.3072,55.3421,55.2985,55.3159,110452.0
2021-03-22 15:00:00,63.37,63.4,63.29,63.3,260196.0,55.3072,55.3334,55.2374,55.2461,260196.0
2021-03-22 15:30:00,63.3,63.32,63.21,63.26,235937.0,55.2461,55.2636,55.1676,55.2112,235937.0
2021-03-23 09:30:00,62.7,62.75,62.64,62.71,253181.0,54.7225,54.7661,54.6701,54.7312,253181.0
2021-03-23 10:00:00,62.71,62.77,62.65,62.74,225581.0,54.7312,54.7836,54.6788,54.7574,225581.0
2021-03-23 10:30:00,62.73,62.74,62.55,62.71,223198.0,54.7486,54.7574,54.5915,54.7312,223198.0
2021-03-23 11:00:00,62.73,62.81,62.67,62.79,153244.0,54.7486,54.8185,54.6963,54.801,153244.0
2021-03-23 11:30:00,62.79,62.81,62.66,62.74,171192.0,54.801,54.8185,54.6875,54.7574,171192.0
2021-03-23 12:00:00,62.75,62.75,62.65,62.69,260183.0,54.7661,54.7661,54.6788,54.7137,260183.0
2021-03-23 12:30:00,62.69,62.72,62.61,62.71,141440.0,54.7137,54.7399,54.6439,54.7312,141440.0
2021-03-23 13:00:00,62.72,62.75,62.68,62.7,150850.0,54.7399,54.7661,54.705,54.7225,150850.0
2021-03-23 13:30:00,62.7,62.7,62.53,62.56,133277.0,54.7225,54.7225,54.5741,54.6003,133277.0
2021-03-23 14:00:00,62.57,62.59,62.51,62.56,191904.0,54.609,54.6265,54.5566,54.6003,191904.0
2021-03-23 14:30:00,62.56,62.57,62.36,62.36,187766.0,54.6003,54.609,54.4257,54.4257,187766.0
2021-03-23 15:00:00,62.36,62.43,62.25,62.29,209112.0,54.4257,54.4868,54.3297,54.3646,209112.0
2021-03-23 15:30:00,62.29,62.34,62.21,62.3,433147.0,54.3646,54.4083,54.2948,54.3733,433147.0
2021-03-24 09:30:00,62.13,62.15,61.98,61.98,213556.0,54.225,54.2424,54.0941,54.0941,213556.0
2021-03-24 10:00:00,61.99,62.08,61.91,62.01,382107.0,54.1028,54.1813,54.033,54.1202,382107.0
2021-03-24 10:30:00,62.01,62.14,61.96,62.11,265916.0,54.1202,54.2337,54.0766,54.2075,265916.0
2021-03-24 11:00:00,62.12,62.19,62.1,62.16,240983.0,54.2163,54.2773,54.1988,54.2512,240983.0
2021-03-24 11:30:00,62.16,62.18,62.07,62.12,224366.0,54.2512,54.2686,54.1726,54.2163,224366.0
2021-03-24 12:00:00,62.12,62.21,62.11,62.18,143012.0,54.2163,54.2948,54.2075,54.2686,143012.0
2021-03-24 12:30:00,62.18,62.19,62.06,62.08,286659.0,54.2686,54.2773,54.1639,54.1813,286659.0
2021-03-24 13:00:00,62.07,62.07,61.91,62.01,186516.0,54.1726,54.1726,54.033,54.1202,186516.0
2021-03-24 13:30:00,62.0,62.08,61.94,62.07,224943.0,54.1115,54.1813,54.0592,54.1726,224943.0
2021-03-24 14:00:00,62.07,62.09,61.98,61.98,296419.0,54.1726,54.1901,54.0941,54.0941,296419.0
2021-03-24 14:30:00,61.97,61.97,61.84,61.84,861789.0,54.0853,54.0853,53.9719,53.9719,861789.0
2021-03-24 15:00:00,61.83,61.9,61.78,61.81,267058.0,53.9631,54.0242,53.9195,53.9457,267058.0
2021-03-24 15:30:00,61.81,61.81,61.64,61.64,425939.0,53.9457,53.9457,53.7973,53.7973,425939.0
2021-03-25 09:30:00,61.61,61.7,61.5,61.61,258056.0,53.7711,53.8497,53.6751,53.7711,258056.0
2021-03-25 10:00:00,61.63,61.75,61.59,61.68,407400.0,53.7886,53.8933,53.7537,53.8322,407400.0
2021-03-25 10:30:00,61.66,61.69,61.48,61.58,2060704.0,53.8148,53.841,53.6577,53.745,2060704.0
2021-03-25 11:00:00,61.57,61.64,61.46,61.6,241663.0,53.7362,53.7973,53.6402,53.7624,241663.0
2021-03-25 11:30:00,61.64,61.77,61.62,61.77,282097.0,53.7973,53.9108,53.7799,53.9108,282097.0
2021-03-25 12:00:00,61.77,61.91,61.75,61.89,286336.0,53.9108,54.033,53.8933,54.0155,286336.0
2021-03-25 12:30:00,61.91,61.99,61.88,61.91,182204.0,54.033,54.1028,54.0068,54.033,182204.0
2021-03-25 13:00:00,61.9,61.99,61.82,61.88,187092.0,54.0242,54.1028,53.9544,54.0068,187092.0
2021-03-25 13:30:00,61.88,61.97,61.82,61.88,153861.0,54.0068,54.0853,53.9544,54.0068,153861.0
2021-03-25 14:00:00,61.88,61.93,61.83,61.84,199207.0,54.0068,54.0504,53.9631,53.9719,199207.0
2021-03-25 14:30:00,61.83,62.03,61.83,62.02,251232.0,53.9631,54.1377,53.9631,54.129,251232.0
2021-03-25 15:00:00,62.01,62.09,61.99,62.02,332155.0,54.1202,54.1901,54.1028,54.129,332155.0
2021-03-25 15:30:00,62.02,62.09,61.98,62.02,377696.0,54.129,54.1901,54.0941,54.129,377696.0
2021-03-26 09:30:00,62.3,62.49,62.3,62.47,221671.0,54.3733,54.5392,54.3733,54.5217,221671.0
2021-03-26 10:00:00,62.48,62.55,62.45,62.55,208354.0,54.5304,54.5915,54.5043,54.5915,208354.0
2021-03-26 10:30:00,62.55,62.57,62.38,62.4,278743.0,54.5915,54.609,54.4432,54.4606,278743.0
2021-03-26 11:00:00,62.41,62.45,62.33,62.37,223931.0,54.4694,54.5043,54.3995,54.4344,223931.0
2021-03-26 11:30:00,62.37,62.49,62.34,62.45,338769.0,54.4344,54.5392,54.4083,54.5043,338769.0
2021-03-26 12:00:00,62.46,62.5,62.42,62.47,135302.0,54.513,54.5479,54.4781,54.5217,135302.0
2021-03-26 12:30:00,62.47,62.53,62.43,62.44,172276.0,54.5217,54.5741,54.4868,54.4955,172276.0
2021-03-26 13:00:00,62.44,62.53,62.43,62.5,130623.0,54.4955,54.5741,54.4868,54.5479,130623.0
2021-03-26 13:30:00,62.5,62.51,62.37,62.41,109626.0,54.5479,54.5566,54.4344,54.4694,109626.0
2021-03-26 14:00:00,62.4,62.41,62.23,62.37,207226.0,54.4606,54.4694,54.3123,54.4344,207226.0
2021-03-26 14:30:00,62.38,62.49,62.3,62.49,201072.0,54.4432,54.5392,54.3733,54.5392,201072.0
2021-03-26 15:00:00,62.49,62.69,62.48,62.69,198375.0,54.5392,54.7137,54.5304,54.7137,198375.0
2021-03-26 15:30:00,62.7,63.03,62.7,63.02,333592.0,54.7225,55.0105,54.7225,55.0017,333592.0
2021-03-29 09:30:00,62.66,62.71,62.58,62.6,345711.0,54.6875,54.7312,54.6177,54.6352,345711.0
2021-03-29 10:00:00,62.58,62.64,62.51,62.51,359606.0,54.6177,54.6701,54.5566,54.5566,359606.0
2021-03-29 10:30:00,62.51,62.61,62.44,62.46,305761.0,54.5566,54.6439,54.4955,54.513,305761.0
2021-03-29 11:00:00,62.45,62.54,62.38,62.53,241798.0,54.5043,54.5828,54.4432,54.5741,241798.0
2021-03-29 11:30:00,62.54,62.64,62.51,62.6,326318.0,54.5828,54.6701,54.5566,54.6352,326318.0
2021-03-29 12:00:00,62.61,62.64,62.53,62.61,309349.0,54.6439,54.6701,54.5741,54.6439,309349.0
2021-03-29 12:30:00,62.61,62.78,62.59,62.78,161712.0,54.6439,54.7923,54.6265,54.7923,161712.0
2021-03-29 13:00:00,62.78,62.84,62.74,62.75,226664.0,54.7923,54.8446,54.7574,54.7661,226664.0
2021-03-29 13:30:00,62.75,62.84,62.72,62.72,126696.0,54.7661,54.8446,54.7399,54.7399,126696.0
2021-03-29 14:00:00,62.73,62.75,62.65,62.68,215129.0,54.7486,54.7661,54.6788,54.705,215129.0
2021-03-29 14:30:00,62.68,62.7,62.58,62.6,213985.0,54.705,54.7225,54.6177,54.6352,213985.0
2021-03-29 15:00:00,62.61,62.76,62.61,62.74,321828.0,54.6439,54.7748,54.6439,54.7574,321828.0
2021-03-29 15:30:00,62.74,62.77,62.67,62.69,559217.0,54.7574,54.7836,54.6963,54.7137,559217.0
2021-03-30 09:30:00,62.51,62.52,62.39,62.49,230257.0,54.5566,54.5654,54.4519,54.5392,230257.0
2021-03-30 10:00:00,62.49,62.57,62.46,62.57,377692.0,54.5392,54.609,54.513,54.609,377692.0
2021-03-30 10:30:00,62.56,62.72,62.56,62.66,368338.0,54.6003,54.7399,54.6003,54.6875,368338.0
2021-03-30 11:00:00,62.66,62.78,62.66,62.72,179801.0,54.6875,54.7923,54.6875,54.7399,179801.0
2021-03-30 11:30:00,62.73,62.77,62.68,62.7,214347.0,54.7486,54.7836,54.705,54.7225,214347.0
2021-03-30 12:00:00,62.7,62.73,62.61,62.66,144722.0,54.7225,54.7486,54.6439,54.6875,144722.0
2021-03-30 12:30:00,62.65,62.68,62.62,62.65,183439.0,54.6788,54.705,54.6526,54.6788,183439.0
2021-03-30 13:00:00,62.65,62.7,62.59,62.68,177420.0,54.6788,54.7225,54.6265,54.705,177420.0
2021-03-30 13:30:00,62.68,62.69,62.64,62.66,147729.0,54.705,54.7137,54.6701,54.6875,147729.0
2021-03-30 14:00:00,62.65,62.7,62.63,62.68,252416.0,54.6788,54.7225,54.6614,54.705,252416.0
2021-03-30 14:30:00,62.68,62.74,62.66,62.72,224556.0,54.705,54.7574,54.6875,54.7399,224556.0
2021-03-30 15:00:00,62.73,62.78,62.7,62.75,228551.0,54.7486,54.7923,54.7225,54.7661,228551.0
2021-03-30 15:30:00,62.76,62.77,62.62,62.7,706840.0,54.7748,54.7836,54.6526,54.7225,706840.0
2021-03-31 09:30:00,62.61,62.65,62.57,62.64,211448.0,54.6439,54.6788,54.609,54.6701,211448.0
2021-03-31 10:00:00,62.65,62.73,62.63,62.71,352347.0,54.6788,54.7486,54.6614,54.7312,352347.0
2021-03-31 10:30:00,62.72,62.79,62.67,62.75,252538.0,54.7399,54.801,54.6963,54.7661,252538.0
2021-03-31 11:00:00,62.74,62.78,62.69,62.69,297009.0,54.7574,54.7923,54.7137,54.7137,297009.0
2021-03-31 11:30:00,62.68,62.77,62.63,62.75,182284.0,54.705,54.7836,54.6614,54.7661,182284.0
2021-03-31 12:00:00,62.75,62.86,62.75,62.86,204544.0,54.7661,54.8621,54.7661,54.8621,204544.0
2021-03-31 12:30:00,62.85,62.89,62.84,62.87,90625.0,54.8534,54.8883,54.8446,54.8708,90625.0
2021-03-31 13:00:00,62.86,62.92,62.85,62.89,100860.0,54.8621,54.9145,54.8534,54.8883,100860.0
2021-03-31 13:30:00,62.89,62.9,62.83,62.85,113795.0,54.8883,54.897,54.8359,54.8534,113795.0
2021-03-31 14:00:00,62.85,62.85,62.79,62.83,118339.0,54.8534,54.8534,54.801,54.8359,118339.0
2021-03-31 14:30:00,62.83,62.88,62.81,62.83,304138.0,54.8359,54.8796,54.8185,54.8359,304138.0
2021-03-31 15:00:00,62.83,62.87,62.8,62.81,366300.0,54.8359,54.8708,54.8097,54.8185,366300.0
2021-03-31 15:30:00,62.81,62.85,62.68,62.69,662617.0,54.8185,54.8534,54.705,54.7137,662617.0
2021-04-01 09:30:00,63.26,63.27,63.16,63.22,411500.0,55.2112,55.2199,55.1239,55.1763,411500.0
2021-04-01 10:00:00,63.21,63.28,63.18,63.27,255061.0,55.1676,55.2287,55.1414,55.2199,255061.0
2021-04-01 10:30:00,63.27,63.29,63.22,63.25,136363.0,55.2199,55.2374,55.1763,55.2025,136363.0
2021-04-01 11:00:00,63.27,63.29,63.24,63.28,155486.0,55.2199,55.2374,55.1938,55.2287,155486.0
2021-04-01 11:30:00,63.28,63.32,63.26,63.31,142419.0,55.2287,55.2636,55.2112,55.2548,142419.0
2021-04-01 12:00:00,63.3,63.43,63.29,63.42,178454.0,55.2461,55.3596,55.2374,55.3508,178454.0
2021-04-01 12:30:00,63.42,63.43,63.37,63.39,232287.0,55.3508,55.3596,55.3072,55.3247,232287.0
2021-04-01 13:00:00,63.39,63.42,63.34,63.39,168000.0,55.3247,55.3508,55.281,55.3247,168000.0
2021-04-01 13:30:00,63.39,63.44,63.38,63.43,289234.0,55.3247,55.3683,55.3159,55.3596,289234.0
2021-04-01 14:00:00,63.43,63.45,63.42,63.45,182172.0,55.3596,55.377,55.3508,55.377,182172.0
2021-04-01 14:30:00,63.45,63.45,63.42,63.44,189343.0,55.377,55.377,55.3508,55.3683,189343.0
2021-04-01 15:00:00,63.44,63.45,63.4,63.44,209361.0,55.3683,55.377,55.3334,55.3683,209361.0
2021-04-01 15:30:00,63.44,63.58,63.41,63.49,491571.0,55.3683,55.4905,55.3421,55.4119,491571.0
2021-04-05 09:30:00,63.96,63.96,63.84,63.92,384267.0,55.8221,55.8221,55.7174,55.7872,384267.0
2021-04-05 10:00:00,63.91,64.1,63.89,64.09,358697.0,55.7785,55.9443,55.761,55.9356,358697.0
2021-04-05 10:30:00,64.09,64.14,64.06,64.06,472205.0,55.9356,55.9792,55.9094,55.9094,472205.0
2021-04-05 11:00:00,64.07,64.15,64.02,64.14,279718.0,55.9181,55.988,55.8745,55.9792,279718.0
2021-04-05 11:30:00,64.14,64.19,64.12,64.15,362935.0,55.9792,56.0229,55.9618,55.988,362935.0
2021-04-05 12:00:00,64.14,64.16,64.11,64.16,172546.0,55.9792,55.9967,55.9531,55.9967,172546.0
2021-04-05 12:30:00,64.16,64.2,64.13,64.16,371272.0,55.9967,56.0316,55.9705,55.9967,371272.0
2021-04-05 13:00:00,64.15,64.17,64.11,64.17,127723.0,55.988,56.0054,55.9531,56.0054,127723.0
2021-04-05 13:30:00,64.17,64.24,64.15,64.23,196529.0,56.0054,56.0665,55.988,56.0578,196529.0
2021-04-05 14:00:00,64.23,64.23,64.18,64.2,298260.0,56.0578,56.0578,56.0142,56.0316,298260.0
2021-04-05 14:30:00,64.2,64.22,64.17,64.17,226701.0,56.0316,56.0491,56.0054,56.0054,226701.0
2021-04-05 15:00:00,64.17,64.2,64.15,64.17,266224.0,56.0054,56.0316,55.988,56.0054,266224.0
2021-04-05 15:30:00,64.16,64.26,64.12,64.23,407203.0,55.9967,56.084,55.9618,56.0578,407203.0
2021-04-06 09:30:00,63.73,63.84,63.68,63.84,268434.0,55.6214,55.7174,55.5778,55.7174,268434.0
2021-04-06 10:00:00,63.85,63.91,63.79,63.88,287355.0,55.7261,55.7785,55.6738,55.7523,287355.0
2021-04-06 10:30:00,63.85,63.95,63.82,63.94,343422.0,55.7261,55.8134,55.7,55.8047,343422.0
2021-04-06 11:00:00,63.93,63.94,63.86,63.91,286579.0,55.796,55.8047,55.7349,55.7785,286579.0
2021-04-06 11:30:00,63.91,63.99,63.86,63.99,208789.0,55.7785,55.8483,55.7349,55.8483,208789.0
2021-04-06 12:00:00,63.99,64.0,63.95,63.97,191673.0,55.8483,55.8571,55.8134,55.8309,191673.0
2021-04-06 12:30:00,63.96,63.97,63.9,63.94,184402.0,55.8221,55.8309,55.7698,55.8047,184402.0
2021-04-06 13:00:00,63.93,63.94,63.76,63.79,208302.0,55.796,55.8047,55.6476,55.6738,208302.0
2021-04-06 13:30:00,63.79,63.85,63.76,63.83,156370.0,55.6738,55.7261,55.6476,55.7087,156370.0
2021-04-06 14:00:00,63.83,63.91,63.82,63.88,143402.0,55.7087,55.7785,55.7,55.7523,143402.0
2021-04-06 14:30:00,63.87,63.89,63.83,63.85,183031.0,55.7436,55.761,55.7087,55.7261,183031.0
2021-04-06 15:00:00,63.85,63.86,63.77,63.84,261107.0,55.7261,55.7349,55.6563,55.7174,261107.0
2021-04-06 15:30:00,63.85,63.88,63.8,63.88,336585.0,55.7261,55.7523,55.6825,55.7523,336585.0
2021-04-07 09:30:00,63.65,63.69,63.57,63.63,258019.0,55.5516,55.5865,55.4818,55.5341,258019.0
2021-04-07 10:00:00,63.63,63.78,63.58,63.77,297555.0,55.5341,55.665,55.4905,55.6563,297555.0
2021-04-07 10:30:00,63.79,63.81,63.74,63.78,204749.0,55.6738,55.6912,55.6301,55.665,204749.0
2021-04-07 11:00:00,63.78,63.8,63.68,63.7,189362.0,55.665,55.6825,55.5778,55.5952,189362.0
2021-04-07 11:30:00,63.7,63.7,63.56,63.63,194910.0,55.5952,55.5952,55.473,55.5341,194910.0
2021-04-07 12:00:00,63.64,63.67,63.55,63.55,121795.0,55.5429,55.569,55.4643,55.4643,121795.0
2021-04-07 12:30:00,63.55,63.65,63.54,63.62,131888.0,55.4643,55.5516,55.4556,55.5254,131888.0
2021-04-07 13:00:00,63.62,63.68,63.61,63.64,136600.0,55.5254,55.5778,55.5167,55.5429,136600.0
2021-04-07 13:30:00,63.63,63.71,63.62,63.71,141801.0,55.5341,55.604,55.5254,55.604,141801.0
2021-04-07 14:00:00,63.71,63.75,63.69,63.7,137596.0,55.604,55.6389,55.5865,55.5952,137596.0
2021-04-07 14:30:00,63.7,63.72,63.63,63.64,215832.0,55.5952,55.6127,55.5341,55.5429,215832.0
2021-04-07 15:00:00,63.65,63.68,63.57,63.58,330722.0,55.5516,55.5778,55.4818,55.4905,330722.0
2021-04-07 15:30:00,63.58,63.72,63.54,63.72,340279.0,55.4905,55.6127,55.4556,55.6127,340279.0
2021-04-08 09:30:00,64.08,64.1,63.96,64.08,146979.0,55.9269,55.9443,55.8221,55.9269,146979.0
2021-04-08 10:00:00,64.08,64.1,63.98,64.03,212472.0,55.9269,55.9443,55.8396,55.8832,212472.0
2021-04-08 10:30:00,64.03,64.1,64.02,64.04,290438.0,55.8832,55.9443,55.8745,55.892,290438.0
2021-04-08 11:00:00,64.05,64.08,64.01,64.06,287763.0,55.9007,55.9269,55.8658,55.9094,287763.0
2021-04-08 11:30:00,64.07,64.18,64.06,64.14,205310.0,55.9181,56.0142,55.9094,55.9792,205310.0
2021-04-08 12:00:00,64.14,64.23,64.13,64.23,155822.0,55.9792,56.0578,55.9705,56.0578,155822.0
2021-04-08 12:30:00,64.23,64.26,64.2,64.2,139709.0,56.0578,56.084,56.0316,56.0316,139709.0
2021-04-08 13:00:00,64.2,64.21,64.17,64.18,160667.0,56.0316,56.0403,56.0054,56.0142,160667.0
2021-04-08 13:30:00,64.18,64.21,64.15,64.16,178740.0,56.0142,56.0403,55.988,55.9967,178740.0
2021-04-08 14:00:00,64.16,64.2,64.15,64.2,203078.0,55.9967,56.0316,55.988,56.0316,203078.0
2021-04-08 14:30:00,64.2,64.21,64.15,64.16,169444.0,56.0316,56.0403,55.988,55.9967,169444.0
2021-04-08 15:00:00,64.16,64.19,64.14,64.15,370885.0,55.9967,56.0229,55.9792,55.988,370885.0
2021-04-08 15:30:00,64.16,64.17,64.09,64.12,285124.0,55.9967,56.0054,55.9356,55.9618,285124.0
2021-04-09 09:30:00,63.85,63.95,63.84,63.91,354887.0,55.7261,55.8134,55.7174,55.7785,354887.0
2021-04-09 10:00:00,63.92,63.97,63.9,63.96,199708.0,55.7872,55.8309,55.7698,55.8221,199708.0
2021-04-09 10:30:00,63.94,64.0,63.91,63.92,328674.0,55.8047,55.8571,55.7785,55.7872,328674.0
2021-04-09 11:00:00,63.93,63.96,63.9,63.92,181227.0,55.796,55.8221,55.7698,55.7872,181227.0
2021-04-09 11:30:00,63.92,63.99,63.92,63.98,198631.0,55.7872,55.8483,55.7872,55.8396,198631.0
2021-04-09 12:00:00,63.99,63.99,63.94,63.98,105066.0,55.8483,55.8483,55.8047,55.8396,105066.0
2021-04-09 12:30:00,63.98,64.01,63.97,64.0,82906.0,55.8396,55.8658,55.8309,55.8571,82906.0
2021-04-09 13:00:00,64.0,64.02,63.98,64.0,81144.0,55.8571,55.8745,55.8396,55.8571,81144.0
2021-04-09 13:30:00,64.0,64.07,63.99,64.02,210398.0,55.8571,55.9181,55.8483,55.8745,210398.0
2021-04-09 14:00:00,64.02,64.03,63.99,64.0,245715.0,55.8745,55.8832,55.8483,55.8571,245715.0
2021-04-09 14:30:00,64.0,64.01,63.96,63.99,143293.0,55.8571,55.8658,55.8221,55.8483,143293.0
2021-04-09 15:00:00,63.99,64.06,63.97,64.05,234410.0,55.8483,55.9094,55.8309,55.9007,234410.0
2021-04-09 15:30:00,64.06,64.12,64.04,64.12,270676.0,55.9094,55.9618,55.892,55.9618,270676.0
2021-04-12 09:30:00,63.92,63.92,63.7,63.74,385125.0,55.7872,55.7872,55.5952,55.6301,385125.0
2021-04-12 10:00:00,63.74,63.8,63.7,63.76,246218.0,55.6301,55.6825,55.5952,55.6476,246218.0
2021-04-12 10:30:00,63.76,63.76,63.63,63.72,356817.0,55.6476,55.6476,55.5341,55.6127,356817.0
2021-04-12 11:00:00,63.72,63.75,63.67,63.72,195144.0,55.6127,55.6389,55.569,55.6127,195144.0
2021-04-12 11:30:00,63.74,63.74,63.67,63.71,227835.0,55.6301,55.6301,55.569,55.604,227835.0
2021-04-12 12:00:00,63.72,63.73,63.68,63.72,200040.0,55.6127,55.6214,55.5778,55.6127,200040.0
2021-04-12 12:30:00,63.72,63.78,63.72,63.75,123255.0,55.6127,55.665,55.6127,55.6389,123255.0
2021-04-12 13:00:00,63.75,63.76,63.68,63.71,223793.0,55.6389,55.6476,55.5778,55.604,223793.0
2021-04-12 13:30:00,63.71,63.71,63.64,63.65,172981.0,55.604,55.604,55.5429,55.5516,172981.0
2021-04-12 14:00:00,63.65,63.68,63.62,63.65,272371.0,55.5516,55.5778,55.5254,55.5516,272371.0
2021-04-12 14:30:00,63.65,63.66,63.61,63.64,170655.0,55.5516,55.5603,55.5167,55.5429,170655.0
2021-04-12 15:00:00,63.63,63.68,63.6,63.66,204105.0,55.5341,55.5778,55.5079,55.5603,204105.0
2021-04-12 15:30:00,63.66,63.74,63.64,63.74,240132.0,55.5603,55.6301,55.5429,55.6301,240132.0
2021-04-13 09:30:00,63.87,63.92,63.76,63.91,173047.0,55.7436,55.7872,55.6476,55.7785,173047.0
2021-04-13 10:00:00,63.93,63.96,63.88,63.94,236781.0,55.796,55.8221,55.7523,55.8047,236781.0
2021-04-13 10:30:00,63.95,63.95,63.87,63.91,197458.0,55.8134,55.8134,55.7436,55.7785,197458.0
2021-04-13 11:00:00,63.92,63.98,63.9,63.97,195644.0,55.7872,55.8396,55.7698,55.8309,195644.0
2021-04-13 11:30:00,63.97,64.02,63.93,64.02,219837.0,55.8309,55.8745,55.796,55.8745,219837.0
2021-04-13 12:00:00,64.03,64.04,63.97,63.99,143558.0,55.8832,55.892,55.8309,55.8483,143558.0
2021-04-13 12:30:00,63.99,64.0,63.94,63.96,158574.0,55.8483,55.8571,55.8047,55.8221,158574.0
2021-04-13 13:00:00,63.96,64.08,63.95,64.08,135797.0,55.8221,55.9269,55.8134,55.9269,135797.0
2021-04-13 13:30:00,64.08,64.09,64.05,64.06,124824.0,55.9269,55.9356,55.9007,55.9094,124824.0
2021-04-13 14:00:00,64.06,64.08,64.04,64.07,180231.0,55.9094,55.9269,55.892,55.9181,180231.0
2021-04-13 14:30:00,64.06,64.11,64.06,64.09,161896.0,55.9094,55.9531,55.9094,55.9356,161896.0
2021-04-13 15:00:00,64.09,64.14,64.09,64.11,157997.0,55.9356,55.9792,55.9356,55.9531,157997.0
2021-04-13 15:30:00,64.11,64.12,64.06,64.09,361320.0,55.9531,55.9618,55.9094,55.9356,361320.0
2021-04-14 09:30:00,64.27,64.34,64.25,64.31,265465.0,56.0927,56.1538,56.0752,56.1276,265465.0
2021-04-14 10:00:00,64.32,64.35,64.25,64.28,261673.0,56.1363,56.1625,56.0752,56.1014,261673.0
2021-04-14 10:30:00,64.29,64.42,64.29,64.36,264363.0,56.1102,56.2236,56.1102,56.1712,264363.0
2021-04-14 11:00:00,64.36,64.39,64.34,64.39,278173.0,56.1712,56.1974,56.1538,56.1974,278173.0
2021-04-14 11:30:00,64.39,64.41,64.37,64.39,276574.0,56.1974,56.2149,56.18,56.1974,276574.0
2021-04-14 12:00:00,64.39,64.42,64.33,64.38,178283.0,56.1974,56.2236,56.1451,56.1887,178283.0
2021-04-14 12:30:00,64.38,64.47,64.37,64.45,156522.0,56.1887,56.2673,56.18,56.2498,156522.0
2021-04-14 13:00:00,64.45,64.46,64.39,64.42,138553.0,56.2498,56.2585,56.1974,56.2236,138553.0
2021-04-14 13:30:00,64.41,64.41,64.26,64.28,161439.0,56.2149,56.2149,56.084,56.1014,161439.0
2021-04-14 14:00:00,64.28,64.32,64.17,64.31,257373.0,56.1014,56.1363,56.0054,56.1276,257373.0
2021-04-14 14:30:00,64.31,64.33,64.19,64.19,134219.0,56.1276,56.1451,56.0229,56.0229,134219.0
2021-04-14 15:00:00,64.19,64.25,64.15,64.25,214262.0,56.0229,56.0752,55.988,56.0752,214262.0
2021-04-14 15:30:00,64.25,64.26,64.18,64.24,457627.0,56.0752,56.084,56.0142,56.0665,457627.0
2021-04-15 09:30:00,64.72,64.72,64.6,64.65,157257.0,56.4854,56.4854,56.3807,56.4244,157257.0
2021-04-15 10:00:00,64.65,64.71,64.62,64.69,255510.0,56.4244,56.4767,56.3982,56.4593,255510.0
2021-04-15 10:30:00,64.7,64.7,64.65,64.7,222464.0,56.468,56.468,56.4244,56.468,222464.0
2021-04-15 11:00:00,64.69,64.74,64.61,64.63,177624.0,56.4593,56.5029,56.3894,56.4069,177624.0
2021-04-15 11:30:00,64.63,64.69,64.6,64.66,176753.0,56.4069,56.4593,56.3807,56.4331,176753.0
2021-04-15 12:00:00,64.67,64.73,64.66,64.73,141654.0,56.4418,56.4942,56.4331,56.4942,141654.0
2021-04-15 12:30:00,64.73,64.77,64.72,64.73,131139.0,56.4942,56.5291,56.4854,56.4942,131139.0
2021-04-15 13:00:00,64.74,64.75,64.63,64.67,119142.0,56.5029,56.5116,56.4069,56.4418,119142.0
2021-04-15 13:30:00,64.68,64.74,64.67,64.73,120669.0,56.4505,56.5029,56.4418,56.4942,120669.0
2021-04-15 14:00:00,64.73,64.78,64.71,64.77,178551.0,56.4942,56.5378,56.4767,56.5291,178551.0
2021-04-15 14:30:00,64.77,64.78,64.74,64.76,140072.0,56.5291,56.5378,56.5029,56.5204,140072.0
2021-04-15 15:00:00,64.76,64.77,64.69,64.7,270370.0,56.5204,56.5291,56.4593,56.468,270370.0
2021-04-15 15:30:00,64.71,64.79,64.69,64.76,322362.0,56.4767,56.5465,56.4593,56.5204,322362.0
2021-04-16 09:30:00,64.97,65.0,64.83,64.85,431677.0,56.7036,56.7298,56.5814,56.5989,431677.0
2021-04-16 10:00:00,64.85,65.04,64.83,64.98,280986.0,56.5989,56.7647,56.5814,56.7124,280986.0
2021-04-16 10:30:00,64.98,65.02,64.95,64.98,206827.0,56.7124,56.7473,56.6862,56.7124,206827.0
2021-04-16 11:00:00,64.98,65.04,64.97,65.01,113566.0,56.7124,56.7647,56.7036,56.7385,113566.0
2021-04-16 11:30:00,65.01,65.05,65.0,65.04,184837.0,56.7385,56.7735,56.7298,56.7647,184837.0
2021-04-16 12:00:00,65.03,65.07,65.03,65.06,149735.0,56.756,56.7909,56.756,56.7822,149735.0
2021-04-16 12:30:00,65.06,65.06,65.0,65.03,214338.0,56.7822,56.7822,56.7298,56.756,214338.0
2021-04-16 13:00:00,65.03,65.04,65.01,65.04,172348.0,56.756,56.7647,56.7385,56.7647,172348.0
2021-04-16 13:30:00,65.04,65.08,65.03,65.05,91077.0,56.7647,56.7996,56.756,56.7735,91077.0
2021-04-16 14:00:00,65.04,65.09,65.03,65.09,158978.0,56.7647,56.8084,56.756,56.8084,158978.0
2021-04-16 14:30:00,65.08,65.14,65.08,65.14,122742.0,56.7996,56.852,56.7996,56.852,122742.0
2021-04-16 15:00:00,65.14,65.15,65.11,65.14,426737.0,56.852,56.8607,56.8258,56.852,426737.0
2021-04-16 15:30:00,65.14,65.17,65.11,65.13,290104.0,56.852,56.8782,56.8258,56.8433,290104.0
2021-04-19 09:30:00,65.18,65.2,65.14,65.17,319534.0,56.8869,56.9044,56.852,56.8782,319534.0
2021-04-19 10:00:00,65.17,65.17,64.98,65.09,398807.0,56.8782,56.8782,56.7124,56.8084,398807.0
2021-04-19 10:30:00,65.07,65.13,64.91,65.0,342120.0,56.7909,56.8433,56.6513,56.7298,342120.0
2021-04-19 11:00:00,64.99,65.05,64.95,65.04,207655.0,56.7211,56.7735,56.6862,56.7647,207655.0
2021-04-19 11:30:00,65.05,65.05,64.86,64.92,1589269.0,56.7735,56.7735,56.6076,56.66,1589269.0
2021-04-19 12:00:00,64.91,64.96,64.83,64.89,422856.0,56.6513,56.6949,56.5814,56.6338,422856.0
2021-04-19 12:30:00,64.89,64.89,64.77,64.84,131834.0,56.6338,56.6338,56.5291,56.5902,131834.0
2021-04-19 13:00:00,64.83,64.91,64.82,64.87,225414.0,56.5814,56.6513,56.5727,56.6164,225414.0
2021-04-19 13:30:00,64.87,64.92,64.85,64.89,113852.0,56.6164,56.66,56.5989,56.6338,113852.0
2021-04-19 14:00:00,64.88,64.93,64.86,64.92,104368.0,56.6251,56.6687,56.6076,56.66,104368.0
2021-04-19 14:30:00,64.92,64.94,64.84,64.94,171271.0,56.66,56.6775,56.5902,56.6775,171271.0
2021-04-19 15:00:00,64.94,64.95,64.87,64.89,154636.0,56.6775,56.6862,56.6164,56.6338,154636.0
2021-04-19 15:30:00,64.88,64.96,64.85,64.95,247047.0,56.6251,56.6949,56.5989,56.6862,247047.0
2021-04-20 09:30:00,64.48,64.52,64.37,64.38,165186.0,56.276,56.3109,56.18,56.1887,165186.0
2021-04-20 10:00:00,64.38,64.42,64.29,64.37,408739.0,56.1887,56.2236,56.1102,56.18,408739.0
2021-04-20 10:30:00,64.36,64.36,63.97,64.06,316913.0,56.1712,56.1712,55.8309,55.9094,316913.0
2021-04-20 11:00:00,64.04,64.09,63.89,63.95,271341.0,55.892,55.9356,55.761,55.8134,271341.0
2021-04-20 11:30:00,63.95,64.04,63.88,64.02,141721.0,55.8134,55.892,55.7523,55.8745,141721.0
2021-04-20 12:00:00,64.03,64.13,64.01,64.09,127662.0,55.8832,55.9705,55.8658,55.9356,127662.0
2021-04-20 12:30:00,64.1,64.1,63.97,64.03,154515.0,55.9443,55.9443,55.8309,55.8832,154515.0
2021-04-20 13:00:00,64.03,64.06,63.94,63.96,134062.0,55.8832,55.9094,55.8047,55.8221,134062.0
2021-04-20 13:30:00,63.95,64.03,63.94,64.03,147323.0,55.8134,55.8832,55.8047,55.8832,147323.0
2021-04-20 14:00:00,64.02,64.06,63.97,63.98,125419.0,55.8745,55.9094,55.8309,55.8396,125419.0
2021-04-20 14:30:00,63.97,63.98,63.9,63.93,238303.0,55.8309,55.8396,55.7698,55.796,238303.0
2021-04-20 15:00:00,63.92,64.08,63.92,64.07,374672.0,55.7872,55.9269,55.7872,55.9181,374672.0
2021-04-20 15:30:00,64.07,64.14,64.02,64.03,384067.0,55.9181,55.9792,55.8745,55.8832,384067.0
2021-04-21 09:30:00,63.85,64.13,63.8,64.13,266008.0,55.7261,55.9705,55.6825,55.9705,266008.0
2021-04-21 10:00:00,64.14,64.3,64.12,64.27,272410.0,55.9792,56.1189,55.9618,56.0927,272410.0
2021-04-21 10:30:00,64.26,64.32,64.19,64.28,153272.0,56.084,56.1363,56.0229,56.1014,153272.0
2021-04-21 11:00:00,64.29,64.37,64.29,64.34,154621.0,56.1102,56.18,56.1102,56.1538,154621.0
2021-04-21 11:30:00,64.33,64.44,64.31,64.42,140080.0,56.1451,56.2411,56.1276,56.2236,140080.0
2021-04-21 12:00:00,64.42,64.46,64.4,64.4,169026.0,56.2236,56.2585,56.2062,56.2062,169026.0
2021-04-21 12:30:00,64.42,64.44,64.39,64.41,98750.0,56.2236,56.2411,56.1974,56.2149,98750.0
2021-04-21 13:00:00,64.41,64.47,64.4,64.44,178613.0,56.2149,56.2673,56.2062,56.2411,178613.0
2021-04-21 13:30:00,64.43,64.49,64.43,64.48,123464.0,56.2323,56.2847,56.2323,56.276,123464.0
2021-04-21 14:00:00,64.48,64.51,64.47,64.48,119058.0,56.276,56.3022,56.2673,56.276,119058.0
2021-04-21 14:30:00,64.48,64.51,64.46,64.5,174142.0,56.276,56.3022,56.2585,56.2934,174142.0
2021-04-21 15:00:00,64.5,64.56,64.49,64.56,377874.0,56.2934,56.3458,56.2847,56.3458,377874.0
2021-04-21 15:30:00,64.56,64.64,64.55,64.63,309532.0,56.3458,56.4156,56.3371,56.4069,309532.0
2021-04-22 09:30:00,64.72,64.72,64.53,64.6,144162.0,56.4854,56.4854,56.3196,56.3807,144162.0
2021-04-22 10:00:00,64.59,64.63,64.5,64.59,216230.0,56.372,56.4069,56.2934,56.372,216230.0
2021-04-22 10:30:00,64.6,64.71,64.59,64.66,216058.0,56.3807,56.4767,56.372,56.4331,216058.0
2021-04-22 11:00:00,64.66,64.72,64.64,64.64,158923.0,56.4331,56.4854,56.4156,56.4156,158923.0
2021-04-22 11:30:00,64.64,64.74,64.61,64.69,144200.0,56.4156,56.5029,56.3894,56.4593,144200.0
2021-04-22 12:00:00,64.68,64.74,64.63,64.73,47346.0,56.4505,56.5029,56.4069,56.4942,47346.0
2021-04-22 12:30:00,64.73,64.75,64.7,64.72,84882.0,56.4942,56.5116,56.468,56.4854,84882.0
2021-04-22 13:00:00,64.73,64.73,64.37,64.55,261321.0,56.4942,56.4942,56.18,56.3371,261321.0
2021-04-22 13:30:00,64.54,64.56,64.28,64.31,230871.0,56.3283,56.3458,56.1014,56.1276,230871.0
2021-04-22 14:00:00,64.31,64.41,64.22,64.41,190956.0,56.1276,56.2149,56.0491,56.2149,190956.0
2021-04-22 14:30:00,64.4,64.48,64.38,64.45,212719.0,56.2062,56.276,56.1887,56.2498,212719.0
2021-04-22 15:00:00,64.45,64.5,64.33,64.39,214190.0,56.2498,56.2934,56.1451,56.1974,214190.0
2021-04-22 15:30:00,64.39,64.49,64.37,64.38,427995.0,56.1974,56.2847,56.18,56.1887,427995.0
2021-04-23 09:30:00,64.77,64.83,64.7,64.81,184467.0,56.5291,56.5814,56.468,56.564,184467.0
2021-04-23 10:00:00,64.82,64.87,64.78,64.87,301504.0,56.5727,56.6164,56.5378,56.6164,301504.0
2021-04-23 10:30:00,64.86,64.98,64.83,64.84,222292.0,56.6076,56.7124,56.5814,56.5902,222292.0
2021-04-23 11:00:00,64.86,64.97,64.84,64.96,168201.0,56.6076,56.7036,56.5902,56.6949,168201.0
2021-04-23 11:30:00,64.96,65.01,64.93,64.96,215216.0,56.6949,56.7385,56.6687,56.6949,215216.0
2021-04-23 12:00:00,64.96,64.99,64.94,64.96,144007.0,56.6949,56.7211,56.6775,56.6949,144007.0
2021-04-23 12:30:00,64.95,65.03,64.94,65.02,77319.0,56.6862,56.756,56.6775,56.7473,77319.0
2021-04-23 13:00:00,65.02,65.03,64.99,65.02,111876.0,56.7473,56.756,56.7211,56.7473,111876.0
2021-04-23 13:30:00,65.02,65.05,65.01,65.03,74152.0,56.7473,56.7735,56.7385,56.756,74152.0
2021-04-23 14:00:00,65.03,65.07,65.03,65.06,120105.0,56.756,56.7909,56.756,56.7822,120105.0
2021-04-23 14:30:00,65.06,65.13,65.04,65.1,294498.0,56.7822,56.8433,56.7647,56.8171,294498.0
2021-04-23 15:00:00,65.11,65.17,65.08,65.17,153275.0,56.8258,56.8782,56.7996,56.8782,153275.0
2021-04-23 15:30:00,65.17,65.21,65.08,65.08,348140.0,56.8782,56.9131,56.7996,56.7996,348140.0
2021-04-26 09:30:00,65.16,65.18,65.07,65.14,402183.0,56.8695,56.8869,56.7909,56.852,402183.0
2021-04-26 10:00:00,65.14,65.23,65.12,65.2,228258.0,56.852,56.9306,56.8346,56.9044,228258.0
2021-04-26 10:30:00,65.22,65.27,65.2,65.21,145023.0,56.9218,56.9655,56.9044,56.9131,145023.0
2021-04-26 11:00:00,65.22,65.27,65.2,65.22,183241.0,56.9218,56.9655,56.9044,56.9218,183241.0
2021-04-26 11:30:00,65.21,65.22,65.16,65.2,175928.0,56.9131,56.9218,56.8695,56.9044,175928.0
2021-04-26 12:00:00,65.2,65.21,65.15,65.17,145098.0,56.9044,56.9131,56.8607,56.8782,145098.0
2021-04-26 12:30:00,65.17,65.22,65.17,65.2,117656.0,56.8782,56.9218,56.8782,56.9044,117656.0
2021-04-26 13:00:00,65.2,65.21,65.16,65.17,99339.0,56.9044,56.9131,56.8695,56.8782,99339.0
2021-04-26 13:30:00,65.18,65.2,65.16,65.19,97460.0,56.8869,56.9044,56.8695,56.8956,97460.0
2021-04-26 14:00:00,65.2,65.24,65.19,65.23,112772.0,56.9044,56.9393,56.8956,56.9306,112772.0
2021-04-26 14:30:00,65.23,65.27,65.21,65.27,81103.0,56.9306,56.9655,56.9131,56.9655,81103.0
2021-04-26 15:00:00,65.27,65.28,65.15,65.16,101257.0,56.9655,56.9742,56.8607,56.8695,101257.0
2021-04-26 15:30:00,65.16,65.24,65.11,65.23,328652.0,56.8695,56.9393,56.8258,56.9306,328652.0
2021-04-27 09:30:00,65.04,65.07,64.94,65.03,299267.0,56.7647,56.7909,56.6775,56.756,299267.0
2021-04-27 10:00:00,65.03,65.06,64.98,65.06,218818.0,56.756,56.7822,56.7124,56.7822,218818.0
2021-04-27 10:30:00,65.06,65.08,64.99,65.07,165750.0,56.7822,56.7996,56.7211,56.7909,165750.0
2021-04-27 11:00:00,65.07,65.11,65.03,65.04,218165.0,56.7909,56.8258,56.756,56.7647,218165.0
2021-04-27 11:30:00,65.04,65.15,65.04,65.12,155255.0,56.7647,56.8607,56.7647,56.8346,155255.0
2021-04-27 12:00:00,65.13,65.15,65.09,65.11,173926.0,56.8433,56.8607,56.8084,56.8258,173926.0
2021-04-27 12:30:00,65.11,65.11,65.04,65.05,143146.0,56.8258,56.8258,56.7647,56.7735,143146.0
2021-04-27 13:00:00,65.06,65.12,65.04,65.09,100373.0,56.7822,56.8346,56.7647,56.8084,100373.0
2021-04-27 13:30:00,65.09,65.12,65.07,65.09,94140.0,56.8084,56.8346,56.7909,56.8084,94140.0
2021-04-27 14:00:00,65.09,65.1,65.04,65.09,189128.0,56.8084,56.8171,56.7647,56.8084,189128.0
2021-04-27 14:30:00,65.09,65.11,65.07,65.08,121824.0,56.8084,56.8258,56.7909,56.7996,121824.0
2021-04-27 15:00:00,65.07,65.1,65.05,65.08,289412.0,56.7909,56.8171,56.7735,56.7996,289412.0
2021-04-27 15:30:00,65.08,65.12,65.06,65.07,382758.0,56.7996,56.8346,56.7822,56.7909,382758.0
2021-04-28 09:30:00,65.13,65.25,65.1,65.25,131550.0,56.8433,56.948,56.8171,56.948,131550.0
2021-04-28 10:00:00,65.25,65.38,65.25,65.34,252483.0,56.948,57.0615,56.948,57.0266,252483.0
2021-04-28 10:30:00,65.34,65.35,65.27,65.28,139086.0,57.0266,57.0353,56.9655,56.9742,139086.0
2021-04-28 11:00:00,65.29,65.3,65.25,65.27,141887.0,56.9829,56.9916,56.948,56.9655,141887.0
2021-04-28 11:30:00,65.28,65.28,65.2,65.2,439405.0,56.9742,56.9742,56.9044,56.9044,439405.0
2021-04-28 12:00:00,65.2,65.26,65.18,65.26,146692.0,56.9044,56.9567,56.8869,56.9567,146692.0
2021-04-28 12:30:00,65.26,65.28,65.25,65.27,77955.0,56.9567,56.9742,56.948,56.9655,77955.0
2021-04-28 13:00:00,65.27,65.27,65.22,65.25,126561.0,56.9655,56.9655,56.9218,56.948,126561.0
2021-04-28 13:30:00,65.24,65.24,65.18,65.22,108856.0,56.9393,56.9393,56.8869,56.9218,108856.0
2021-04-28 14:00:00,65.19,65.32,65.07,65.28,183705.0,56.8956,57.0091,56.7909,56.9742,183705.0
2021-04-28 14:30:00,65.29,65.56,65.22,65.51,121580.0,56.9829,57.2186,56.9218,57.1749,121580.0
2021-04-28 15:00:00,65.51,65.53,65.3,65.42,192557.0,57.1749,57.1924,56.9916,57.0964,192557.0
2021-04-28 15:30:00,65.41,65.45,65.35,65.39,333773.0,57.0877,57.1226,57.0353,57.0702,333773.0
2021-04-29 09:30:00,65.61,65.61,65.25,65.26,185888.0,57.2622,57.2622,56.948,56.9567,185888.0
2021-04-29 10:00:00,65.25,65.29,65.11,65.19,226489.0,56.948,56.9829,56.8258,56.8956,226489.0
2021-04-29 10:30:00,65.18,65.19,65.0,65.13,207849.0,56.8869,56.8956,56.7298,56.8433,207849.0
2021-04-29 11:00:00,65.13,65.24,65.1,65.17,177679.0,56.8433,56.9393,56.8171,56.8782,177679.0
2021-04-29 11:30:00,65.17,65.18,65.06,65.06,158403.0,56.8782,56.8869,56.7822,56.7822,158403.0
2021-04-29 12:00:00,65.05,65.05,64.93,64.98,117684.0,56.7735,56.7735,56.6687,56.7124,117684.0
2021-04-29 12:30:00,64.98,65.14,64.97,65.12,103045.0,56.7124,56.852,56.7036,56.8346,103045.0
2021-04-29 13:00:00,65.12,65.15,65.06,65.14,194301.0,56.8346,56.8607,56.7822,56.852,194301.0
2021-04-29 13:30:00,65.14,65.16,65.1,65.13,215739.0,56.852,56.8695,56.8171,56.8433,215739.0
2021-04-29 14:00:00,65.13,65.21,65.12,65.2,111375.0,56.8433,56.9131,56.8346,56.9044,111375.0
2021-04-29 14:30:00,65.22,65.34,65.21,65.33,160004.0,56.9218,57.0266,56.9131,57.0178,160004.0
2021-04-29 15:00:00,65.33,65.36,65.26,65.26,117189.0,57.0178,57.044,56.9567,56.9567,117189.0
2021-04-29 15:30:00,65.26,65.35,65.25,65.34,208509.0,56.9567,57.0353,56.948,57.0266,208509.0
2021-04-30 09:30:00,64.87,64.94,64.82,64.92,142341.0,56.6164,56.6775,56.5727,56.66,142341.0
2021-04-30 10:00:00,64.93,64.93,64.77,64.89,247148.0,56.6687,56.6687,56.5291,56.6338,247148.0
2021-04-30 10:30:00,64.88,64.9,64.66,64.67,257782.0,56.6251,56.6425,56.4331,56.4418,257782.0
2021-04-30 11:00:00,64.66,64.67,64.46,64.47,261120.0,56.4331,56.4418,56.2585,56.2673,261120.0
2021-04-30 11:30:00,64.47,64.6,64.44,64.55,239596.0,56.2673,56.3807,56.2411,56.3371,239596.0
2021-04-30 12:00:00,64.54,64.6,64.5,64.58,156405.0,56.3283,56.3807,56.2934,56.3633,156405.0
2021-04-30 12:30:00,64.56,64.58,64.5,64.52,126142.0,56.3458,56.3633,56.2934,56.3109,126142.0
2021-04-30 13:00:00,64.53,64.57,64.51,64.53,164534.0,56.3196,56.3545,56.3022,56.3196,164534.0
2021-04-30 13:30:00,64.54,64.57,64.35,64.38,153310.0,56.3283,56.3545,56.1625,56.1887,153310.0
2021-04-30 14:00:00,64.38,64.45,64.34,64.44,129265.0,56.1887,56.2498,56.1538,56.2411,129265.0
2021-04-30 14:30:00,64.43,64.44,64.37,64.37,181279.0,56.2323,56.2411,56.18,56.18,181279.0
2021-04-30 15:00:00,64.37,64.42,64.28,64.36,214833.0,56.18,56.2236,56.1014,56.1712,214833.0
2021-04-30 15:30:00,64.37,64.46,64.26,64.46,536906.0,56.18,56.2585,56.084,56.2585,536906.0
2021-05-03 09:30:00,64.81,64.87,64.7,64.84,272610.0,56.564,56.6164,56.468,56.5902,272610.0
2021-05-03 10:00:00,64.83,65.0,64.8,64.93,279973.0,56.5814,56.7298,56.5553,56.6687,279973.0
2021-05-03 10:30:00,64.94,65.03,64.91,64.93,274376.0,56.6775,56.756,56.6513,56.6687,274376.0
2021-05-03 11:00:00,64.93,64.96,64.86,64.87,240349.0,56.6687,56.6949,56.6076,56.6164,240349.0
2021-05-03 11:30:00,64.87,64.96,64.85,64.94,207513.0,56.6164,56.6949,56.5989,56.6775,207513.0
2021-05-03 12:00:00,64.94,64.96,64.91,64.94,79428.0,56.6775,56.6949,56.6513,56.6775,79428.0
2021-05-03 12:30:00,64.95,64.97,64.92,64.95,167477.0,56.6862,56.7036,56.66,56.6862,167477.0
2021-05-03 13:00:00,64.95,64.99,64.92,64.94,756441.0,56.6862,56.7211,56.66,56.6775,756441.0
2021-05-03 13:30:00,64.93,64.97,64.92,64.95,143715.0,56.6687,56.7036,56.66,56.6862,143715.0
2021-05-03 14:00:00,64.94,65.0,64.93,65.0,185614.0,56.6775,56.7298,56.6687,56.7298,185614.0
2021-05-03 14:30:00,65.0,65.05,64.97,65.05,124617.0,56.7298,56.7735,56.7036,56.7735,124617.0
2021-05-03 15:00:00,65.05,65.05,64.96,64.97,219739.0,56.7735,56.7735,56.6949,56.7036,219739.0
2021-05-03 15:30:00,64.97,65.0,64.93,64.99,281709.0,56.7036,56.7298,56.6687,56.7211,281709.0
2021-05-04 09:30:00,64.35,64.45,64.03,64.05,387720.0,56.1625,56.2498,55.8832,55.9007,387720.0
2021-05-04 10:00:00,64.03,64.13,63.89,64.09,611119.0,55.8832,55.9705,55.761,55.9356,611119.0
2021-05-04 10:30:00,64.07,64.09,63.91,63.93,255745.0,55.9181,55.9356,55.7785,55.796,255745.0
2021-05-04 11:00:00,63.93,64.0,63.72,63.81,278510.0,55.796,55.8571,55.6127,55.6912,278510.0
2021-05-04 11:30:00,63.83,63.89,63.7,63.76,454983.0,55.7087,55.761,55.5952,55.6476,454983.0
2021-05-04 12:00:00,63.76,63.97,63.74,63.9,260051.0,55.6476,55.8309,55.6301,55.7698,260051.0
2021-05-04 12:30:00,63.91,63.93,63.84,63.88,138052.0,55.7785,55.796,55.7174,55.7523,138052.0
2021-05-04 13:00:00,63.88,64.0,63.86,63.99,185054.0,55.7523,55.8571,55.7349,55.8483,185054.0
2021-05-04 13:30:00,64.0,64.02,63.92,63.97,340985.0,55.8571,55.8745,55.7872,55.8309,340985.0
2021-05-04 14:00:00,63.97,64.08,63.94,64.01,218449.0,55.8309,55.9269,55.8047,55.8658,218449.0
2021-05-04 14:30:00,64.01,64.08,64.0,64.02,201146.0,55.8658,55.9269,55.8571,55.8745,201146.0
2021-05-04 15:00:00,64.01,64.05,63.96,64.02,210054.0,55.8658,55.9007,55.8221,55.8745,210054.0
2021-05-04 15:30:00,64.01,64.12,63.99,64.11,291194.0,55.8658,55.9618,55.8483,55.9531,291194.0
2021-05-05 09:30:00,64.68,64.72,64.62,64.64,181429.0,56.4505,56.4854,56.3982,56.4156,181429.0
2021-05-05 10:00:00,64.65,64.65,64.48,64.61,410540.0,56.4244,56.4244,56.276,56.3894,410540.0
2021-05-05 10:30:00,64.61,64.77,64.6,64.74,322528.0,56.3894,56.5291,56.3807,56.5029,322528.0
2021-05-05 11:00:00,64.73,64.82,64.7,64.81,168389.0,56.4942,56.5727,56.468,56.564,168389.0
2021-05-05 11:30:00,64.8,64.91,64.79,64.9,211878.0,56.5553,56.6513,56.5465,56.6425,211878.0
2021-05-05 12:00:00,64.91,64.92,64.87,64.88,138210.0,56.6513,56.66,56.6164,56.6251,138210.0
2021-05-05 12:30:00,64.89,64.9,64.81,64.81,140319.0,56.6338,56.6425,56.564,56.564,140319.0
2021-05-05 13:00:00,64.81,64.88,64.78,64.88,164054.0,56.564,56.6251,56.5378,56.6251,164054.0
2021-05-05 13:30:00,64.88,64.9,64.86,64.87,149026.0,56.6251,56.6425,56.6076,56.6164,149026.0
2021-05-05 14:00:00,64.87,64.9,64.83,64.89,380993.0,56.6164,56.6425,56.5814,56.6338,380993.0
2021-05-05 14:30:00,64.89,64.91,64.85,64.86,173348.0,56.6338,56.6513,56.5989,56.6076,173348.0
2021-05-05 15:00:00,64.86,64.86,64.69,64.73,254471.0,56.6076,56.6076,56.4593,56.4942,254471.0
2021-05-05 15:30:00,64.73,64.82,64.71,64.81,294166.0,56.4942,56.5727,56.4767,56.564,294166.0
2021-05-06 09:30:00,64.95,65.03,64.84,64.87,134109.0,56.6862,56.756,56.5902,56.6164,134109.0
2021-05-06 10:00:00,64.86,64.87,64.72,64.8,216011.0,56.6076,56.6164,56.4854,56.5553,216011.0
2021-05-06 10:30:00,64.79,64.94,64.79,64.91,164196.0,56.5465,56.6775,56.5465,56.6513,164196.0
2021-05-06 11:00:00,64.93,65.01,64.82,65.0,251650.0,56.6687,56.7385,56.5727,56.7298,251650.0
2021-05-06 11:30:00,65.01,65.13,65.0,65.1,247075.0,56.7385,56.8433,56.7298,56.8171,247075.0
2021-05-06 12:00:00,65.11,65.16,65.04,65.15,117236.0,56.8258,56.8695,56.7647,56.8607,117236.0
2021-05-06 12:30:00,65.16,65.16,65.08,65.12,203347.0,56.8695,56.8695,56.7996,56.8346,203347.0
2021-05-06 13:00:00,65.11,65.14,65.06,65.1,236324.0,56.8258,56.852,56.7822,56.8171,236324.0
2021-05-06 13:30:00,65.09,65.11,65.05,65.06,216971.0,56.8084,56.8258,56.7735,56.7822,216971.0
2021-05-06 14:00:00,65.06,65.12,64.97,65.0,161667.0,56.7822,56.8346,56.7036,56.7298,161667.0
2021-05-06 14:30:00,65.0,65.09,64.98,65.05,123381.0,56.7298,56.8084,56.7124,56.7735,123381.0
2021-05-06 15:00:00,65.05,65.16,65.02,65.14,134744.0,56.7735,56.8695,56.7473,56.852,134744.0
2021-05-06 15:30:00,65.14,65.31,65.13,65.31,310795.0,56.852,57.0004,56.8433,57.0004,310795.0
2021-05-07 09:30:00,65.56,65.81,65.49,65.79,233949.0,57.2186,57.4368,57.1575,57.4193,233949.0
2021-05-07 10:00:00,65.81,65.98,65.8,65.93,297768.0,57.4368,57.5851,57.428,57.5415,297768.0
2021-05-07 10:30:00,65.94,66.0,65.92,66.0,240874.0,57.5502,57.6026,57.5328,57.6026,240874.0
2021-05-07 11:00:00,65.99,66.02,65.97,66.01,207473.0,57.5939,57.62,57.5764,57.6113,207473.0
2021-05-07 11:30:00,66.01,66.14,66.0,66.11,360630.0,57.6113,57.7248,57.6026,57.6986,360630.0
2021-05-07 12:00:00,66.09,66.1,66.0,66.02,363435.0,57.6811,57.6899,57.6026,57.62,363435.0
2021-05-07 12:30:00,66.02,66.02,65.92,65.98,87473.0,57.62,57.62,57.5328,57.5851,87473.0
2021-05-07 13:00:00,65.99,66.01,65.91,65.91,126602.0,57.5939,57.6113,57.524,57.524,126602.0
2021-05-07 13:30:00,65.91,65.99,65.9,65.95,94977.0,57.524,57.5939,57.5153,57.5589,94977.0
2021-05-07 14:00:00,65.94,65.99,65.89,65.98,196372.0,57.5502,57.5939,57.5066,57.5851,196372.0
2021-05-07 14:30:00,65.98,66.03,65.95,66.03,203804.0,57.5851,57.6288,57.5589,57.6288,203804.0
2021-05-07 15:00:00,66.03,66.09,66.02,66.08,196464.0,57.6288,57.6811,57.62,57.6724,196464.0
2021-05-07 15:30:00,66.08,66.1,66.03,66.07,327611.0,57.6724,57.6899,57.6288,57.6637,327611.0
2021-05-10 09:30:00,66.22,66.22,65.94,65.98,265593.0,57.7946,57.7946,57.5502,57.5851,265593.0
2021-05-10 10:00:00,65.97,66.04,65.88,65.94,199859.0,57.5764,57.6375,57.4979,57.5502,199859.0
2021-05-10 10:30:00,65.92,65.97,65.82,65.91,299566.0,57.5328,57.5764,57.4455,57.524,299566.0
2021-05-10 11:00:00,65.91,65.99,65.86,65.99,192127.0,57.524,57.5939,57.4804,57.5939,192127.0
2021-05-10 11:30:00,65.99,66.05,65.96,66.05,278165.0,57.5939,57.6462,57.5677,57.6462,278165.0
2021-05-10 12:00:00,66.05,66.06,65.96,65.98,199091.0,57.6462,57.655,57.5677,57.5851,199091.0
2021-05-10 12:30:00,65.98,65.98,65.91,65.92,135965.0,57.5851,57.5851,57.524,57.5328,135965.0
2021-05-10 13:00:00,65.92,65.93,65.86,65.91,135253.0,57.5328,57.5415,57.4804,57.524,135253.0
2021-05-10 13:30:00,65.91,65.91,65.85,65.87,189488.0,57.524,57.524,57.4717,57.4891,189488.0
2021-05-10 14:00:00,65.87,65.87,65.66,65.7,132929.0,57.4891,57.4891,57.3058,57.3408,132929.0
2021-05-10 14:30:00,65.69,65.72,65.58,65.64,178651.0,57.332,57.3582,57.236,57.2884,178651.0
2021-05-10 15:00:00,65.63,65.68,65.59,65.66,234983.0,57.2797,57.3233,57.2448,57.3058,234983.0
2021-05-10 15:30:00,65.65,65.68,65.5,65.53,392855.0,57.2971,57.3233,57.1662,57.1924,392855.0
2021-05-11 09:30:00,64.34,64.84,64.28,64.83,398999.0,56.1538,56.5902,56.1014,56.5814,398999.0
2021-05-11 10:00:00,64.84,64.84,64.49,64.49,443346.0,56.5902,56.5902,56.2847,56.2847,443346.0
2021-05-11 10:30:00,64.48,64.58,64.32,64.52,282060.0,56.276,56.3633,56.1363,56.3109,282060.0
2021-05-11 11:00:00,64.51,64.75,64.39,64.75,298056.0,56.3022,56.5116,56.1974,56.5116,298056.0
2021-05-11 11:30:00,64.75,64.82,64.66,64.78,235989.0,56.5116,56.5727,56.4331,56.5378,235989.0
2021-05-11 12:00:00,64.78,64.81,64.68,64.69,221214.0,56.5378,56.564,56.4505,56.4593,221214.0
2021-05-11 12:30:00,64.69,64.76,64.58,64.64,174425.0,56.4593,56.5204,56.3633,56.4156,174425.0
2021-05-11 13:00:00,64.64,64.84,64.63,64.82,190469.0,56.4156,56.5902,56.4069,56.5727,190469.0
2021-05-11 13:30:00,64.84,64.9,64.76,64.85,184616.0,56.5902,56.6425,56.5204,56.5989,184616.0
2021-05-11 14:00:00,64.85,64.9,64.75,64.9,246339.0,56.5989,56.6425,56.5116,56.6425,246339.0
2021-05-11 14:30:00,64.89,64.89,64.74,64.86,251430.0,56.6338,56.6338,56.5029,56.6076,251430.0
2021-05-11 15:00:00,64.86,64.96,64.78,64.91,304720.0,56.6076,56.6949,56.5378,56.6513,304720.0
2021-05-11 15:30:00,64.9,64.92,64.74,64.84,491638.0,56.6425,56.66,56.5029,56.5902,491638.0
2021-05-12 09:30:00,64.16,64.47,64.12,64.28,261803.0,55.9967,56.2673,55.9618,56.1014,261803.0
2021-05-12 10:00:00,64.28,64.35,64.17,64.22,480877.0,56.1014,56.1625,56.0054,56.0491,480877.0
2021-05-12 10:30:00,64.23,64.23,63.96,64.05,544893.0,56.0578,56.0578,55.8221,55.9007,544893.0
2021-05-12 11:00:00,64.02,64.13,63.99,64.01,403280.0,55.8745,55.9705,55.8483,55.8658,403280.0
2021-05-12 11:30:00,64.0,64.05,63.8,63.82,355857.0,55.8571,55.9007,55.6825,55.7,355857.0
2021-05-12 12:00:00,63.82,63.87,63.64,63.81,171932.0,55.7,55.7436,55.5429,55.6912,171932.0
2021-05-12 12:30:00,63.8,63.84,63.71,63.77,181484.0,55.6825,55.7174,55.604,55.6563,181484.0
2021-05-12 13:00:00,63.76,63.94,63.73,63.8,173758.0,55.6476,55.8047,55.6214,55.6825,173758.0
2021-05-12 13:30:00,63.79,63.85,63.72,63.78,210144.0,55.6738,55.7261,55.6127,55.665,210144.0
2021-05-12 14:00:00,63.78,63.8,63.64,63.67,236090.0,55.665,55.6825,55.5429,55.569,236090.0
2021-05-12 14:30:00,63.67,63.82,63.64,63.71,209731.0,55.569,55.7,55.5429,55.604,209731.0
2021-05-12 15:00:00,63.7,63.71,63.47,63.5,441490.0,55.5952,55.604,55.3945,55.4207,441490.0
2021-05-12 15:30:00,63.5,63.6,63.44,63.56,848157.0,55.4207,55.5079,55.3683,55.473,848157.0
2021-05-13 09:30:00,63.65,63.93,63.62,63.91,217722.0,55.5516,55.796,55.5254,55.7785,217722.0
2021-05-13 10:00:00,63.94,64.01,63.85,63.9,205770.0,55.8047,55.8658,55.7261,55.7698,205770.0
2021-05-13 10:30:00,63.93,64.01,63.88,63.95,187513.0,55.796,55.8658,55.7523,55.8134,187513.0
2021-05-13 11:00:00,63.95,63.95,63.71,63.73,228938.0,55.8134,55.8134,55.604,55.6214,228938.0
2021-05-13 11:30:00,63.73,63.85,63.64,63.69,215048.0,55.6214,55.7261,55.5429,55.5865,215048.0
2021-05-13 12:00:00,63.72,63.87,63.69,63.84,118005.0,55.6127,55.7436,55.5865,55.7174,118005.0
2021-05-13 12:30:00,63.87,63.92,63.72,63.76,199176.0,55.7436,55.7872,55.6127,55.6476,199176.0
2021-05-13 13:00:00,63.75,63.81,63.59,63.64,145188.0,55.6389,55.6912,55.4992,55.5429,145188.0
2021-05-13 13:30:00,63.63,63.65,63.47,63.59,194650.0,55.5341,55.5516,55.3945,55.4992,194650.0
2021-05-13 14:00:00,63.61,63.85,63.61,63.83,167003.0,55.5167,55.7261,55.5167,55.7087,167003.0
2021-05-13 14:30:00,63.83,63.92,63.8,63.84,130179.0,55.7087,55.7872,55.6825,55.7174,130179.0
2021-05-13 15:00:00,63.84,63.93,63.82,63.91,225800.0,55.7174,55.796,55.7,55.7785,225800.0
2021-05-13 15:30:00,63.92,63.99,63.88,63.88,441113.0,55.7872,55.8483,55.7523,55.7523,441113.0
2021-05-14 09:30:00,64.53,64.64,64.46,64.63,173136.0,56.3196,56.4156,56.2585,56.4069,173136.0
2021-05-14 10:00:00,64.64,64.66,64.54,64.56,232060.0,56.4156,56.4331,56.3283,56.3458,232060.0
2021-05-14 10:30:00,64.56,64.67,64.56,64.67,237224.0,56.3458,56.4418,56.3458,56.4418,237224.0
2021-05-14 11:00:00,64.67,64.78,64.61,64.75,237726.0,56.4418,56.5378,56.3894,56.5116,237726.0
2021-05-14 11:30:00,64.75,64.79,64.73,64.74,198947.0,56.5116,56.5465,56.4942,56.5029,198947.0
2021-05-14 12:00:00,64.74,64.83,64.73,64.81,102915.0,56.5029,56.5814,56.4942,56.564,102915.0
2021-05-14 12:30:00,64.83,64.84,64.75,64.83,85642.0,56.5814,56.5902,56.5116,56.5814,85642.0
2021-05-14 13:00:00,64.83,64.84,64.79,64.83,152889.0,56.5814,56.5902,56.5465,56.5814,152889.0
2021-05-14 13:30:00,64.83,64.85,64.78,64.83,121746.0,56.5814,56.5989,56.5378,56.5814,121746.0
2021-05-14 14:00:00,64.82,64.91,64.81,64.89,213550.0,56.5727,56.6513,56.564,56.6338,213550.0
2021-05-14 14:30:00,64.88,64.98,64.88,64.95,121494.0,56.6251,56.7124,56.6251,56.6862,121494.0
2021-05-14 15:00:00,64.96,64.98,64.9,64.97,264163.0,56.6949,56.7124,56.6425,56.7036,264163.0
2021-05-14 15:30:00,64.96,65.01,64.91,64.96,387061.0,56.6949,56.7385,56.6513,56.6949,387061.0
2021-05-17 09:30:00,64.58,64.67,64.48,64.56,223313.0,56.3633,56.4418,56.276,56.3458,223313.0
2021-05-17 10:00:00,64.55,64.7,64.48,64.59,347612.0,56.3371,56.468,56.276,56.372,347612.0
2021-05-17 10:30:00,64.58,64.72,64.56,64.68,345497.0,56.3633,56.4854,56.3458,56.4505,345497.0
2021-05-17 11:00:00,64.68,64.71,64.59,64.65,230133.0,56.4505,56.4767,56.372,56.4244,230133.0
2021-05-17 11:30:00,64.65,64.71,64.59,64.65,259937.0,56.4244,56.4767,56.372,56.4244,259937.0
2021-05-17 12:00:00,64.64,64.69,64.6,64.68,133375.0,56.4156,56.4593,56.3807,56.4505,133375.0
2021-05-17 12:30:00,64.69,64.74,64.65,64.7,263859.0,56.4593,56.5029,56.4244,56.468,263859.0
2021-05-17 13:00:00,64.7,64.74,64.62,64.65,172479.0,56.468,56.5029,56.3982,56.4244,172479.0
2021-05-17 13:30:00,64.65,64.67,64.58,64.66,207309.0,56.4244,56.4418,56.3633,56.4331,207309.0
2021-05-17 14:00:00,64.65,64.73,64.64,64.72,140333.0,56.4244,56.4942,56.4156,56.4854,140333.0
2021-05-17 14:30:00,64.72,64.8,64.69,64.8,187228.0,56.4854,56.5553,56.4593,56.5553,187228.0
2021-05-17 15:00:00,64.8,64.85,64.75,64.77,296479.0,56.5553,56.5989,56.5116,56.5291,296479.0
2021-05-17 15:30:00,64.78,64.85,64.76,64.84,254688.0,56.5378,56.5989,56.5204,56.5902,254688.0
2021-05-18 09:30:00,65.43,65.52,65.36,65.38,205339.0,57.1051,57.1837,57.044,57.0615,205339.0
2021-05-18 10:00:00,65.38,65.48,65.26,65.48,213153.0,57.0615,57.1487,56.9567,57.1487,213153.0
2021-05-18 10:30:00,65.47,65.54,65.43,65.5,218050.0,57.14,57.2011,57.1051,57.1662,218050.0
2021-05-18 11:00:00,65.5,65.52,65.47,65.49,171922.0,57.1662,57.1837,57.14,57.1575,171922.0
2021-05-18 11:30:00,65.49,65.49,65.37,65.38,147477.0,57.1575,57.1575,57.0527,57.0615,147477.0
2021-05-18 12:00:00,65.37,65.45,65.35,65.45,92750.0,57.0527,57.1226,57.0353,57.1226,92750.0
2021-05-18 12:30:00,65.45,65.49,65.42,65.46,163466.0,57.1226,57.1575,57.0964,57.1313,163466.0
2021-05-18 13:00:00,65.46,65.52,65.44,65.51,142861.0,57.1313,57.1837,57.1138,57.1749,142861.0
2021-05-18 13:30:00,65.52,65.53,65.46,65.47,124352.0,57.1837,57.1924,57.1313,57.14,124352.0
2021-05-18 14:00:00,65.47,65.52,65.44,65.45,105328.0,57.14,57.1837,57.1138,57.1226,105328.0
2021-05-18 14:30:00,65.45,65.46,65.28,65.39,131973.0,57.1226,57.1313,56.9742,57.0702,131973.0
2021-05-18 15:00:00,65.39,65.47,65.37,65.47,231005.0,57.0702,57.14,57.0527,57.14,231005.0
2021-05-18 15:30:00,65.47,65.49,65.25,65.25,323945.0,57.14,57.1575,56.948,56.948,323945.0
2021-05-19 09:30:00,64.44,64.65,64.38,64.58,466296.0,56.2411,56.4244,56.1887,56.3633,466296.0
2021-05-19 10:00:00,64.57,64.58,64.25,64.56,390092.0,56.3545,56.3633,56.0752,56.3458,390092.0
2021-05-19 10:30:00,64.57,64.62,64.39,64.58,199050.0,56.3545,56.3982,56.1974,56.3633,199050.0
2021-05-19 11:00:00,64.56,64.75,64.54,64.67,206908.0,56.3458,56.5116,56.3283,56.4418,206908.0
2021-05-19 11:30:00,64.67,64.8,64.63,64.79,283031.0,56.4418,56.5553,56.4069,56.5465,283031.0
2021-05-19 12:00:00,64.79,64.88,64.74,64.84,126148.0,56.5465,56.6251,56.5029,56.5902,126148.0
2021-05-19 12:30:00,64.86,64.92,64.84,64.87,201075.0,56.6076,56.66,56.5902,56.6164,201075.0
2021-05-19 13:00:00,64.88,65.03,64.88,64.95,196702.0,56.6251,56.756,56.6251,56.6862,196702.0
2021-05-19 13:30:00,64.95,64.95,64.84,64.9,91387.0,56.6862,56.6862,56.5902,56.6425,91387.0
2021-05-19 14:00:00,64.91,64.97,64.52,64.87,250569.0,56.6513,56.7036,56.3109,56.6164,250569.0
2021-05-19 14:30:00,64.86,64.91,64.55,64.6,150865.0,56.6076,56.6513,56.3371,56.3807,150865.0
2021-05-19 15:00:00,64.58,64.78,64.5,64.76,247549.0,56.3633,56.5378,56.2934,56.5204,247549.0
2021-05-19 15:30:00,64.76,64.79,64.63,64.78,389482.0,56.5204,56.5465,56.4069,56.5378,389482.0
2021-05-20 09:30:00,65.09,65.21,65.05,65.19,240231.0,56.8084,56.9131,56.7735,56.8956,240231.0
2021-05-20 10:00:00,65.2,65.28,65.15,65.25,355010.0,56.9044,56.9742,56.8607,56.948,355010.0
2021-05-20 10:30:00,65.25,65.29,65.2,65.25,230754.0,56.948,56.9829,56.9044,56.948,230754.0
2021-05-20 11:00:00,65.25,65.38,65.25,65.38,248166.0,56.948,57.0615,56.948,57.0615,248166.0
2021-05-20 11:30:00,65.38,65.54,65.36,65.48,227257.0,57.0615,57.2011,57.044,57.1487,227257.0
2021-05-20 12:00:00,65.48,65.48,65.35,65.37,162447.0,57.1487,57.1487,57.0353,57.0527,162447.0
2021-05-20 12:30:00,65.38,65.4,65.29,65.38,130907.0,57.0615,57.0789,56.9829,57.0615,130907.0
2021-05-20 13:00:00,65.37,65.42,65.35,65.42,688688.0,57.0527,57.0964,57.0353,57.0964,688688.0
2021-05-20 13:30:00,65.42,65.42,65.32,65.37,662796.0,57.0964,57.0964,57.0091,57.0527,662796.0
2021-05-20 14:00:00,65.37,65.42,65.36,65.41,196506.0,57.0527,57.0964,57.044,57.0877,196506.0
2021-05-20 14:30:00,65.43,65.46,65.38,65.45,128411.0,57.1051,57.1313,57.0615,57.1226,128411.0
2021-05-20 15:00:00,65.44,65.56,65.42,65.56,213895.0,57.1138,57.2186,57.0964,57.2186,213895.0
2021-05-20 15:30:00,65.56,65.56,65.45,65.48,361722.0,57.2186,57.2186,57.1226,57.1487,361722.0
2021-05-21 09:30:00,65.66,65.66,65.46,65.58,188496.0,57.3058,57.3058,57.1313,57.236,188496.0
2021-05-21 10:00:00,65.59,65.6,65.41,65.43,221220.0,57.2448,57.2535,57.0877,57.1051,221220.0
2021-05-21 10:30:00,65.42,65.49,65.36,65.43,459172.0,57.0964,57.1575,57.044,57.1051,459172.0
2021-05-21 11:00:00,65.44,65.46,65.35,65.36,170474.0,57.1138,57.1313,57.0353,57.044,170474.0
2021-05-21 11:30:00,65.36,65.4,65.26,65.28,189451.0,57.044,57.0789,56.9567,56.9742,189451.0
2021-05-21 12:00:00,65.28,65.31,65.2,65.26,160973.0,56.9742,57.0004,56.9044,56.9567,160973.0
2021-05-21 12:30:00,65.26,65.3,65.12,65.18,177267.0,56.9567,56.9916,56.8346,56.8869,177267.0
2021-05-21 13:00:00,65.17,65.24,65.16,65.23,155181.0,56.8782,56.9393,56.8695,56.9306,155181.0
2021-05-21 13:30:00,65.23,65.3,65.23,65.3,140279.0,56.9306,56.9916,56.9306,56.9916,140279.0
2021-05-21 14:00:00,65.3,65.36,65.27,65.32,160369.0,56.9916,57.044,56.9655,57.0091,160369.0
2021-05-21 14:30:00,65.31,65.38,65.28,65.37,190973.0,57.0004,57.0615,56.9742,57.0527,190973.0
2021-05-21 15:00:00,65.37,65.42,65.32,65.42,279594.0,57.0527,57.0964,57.0091,57.0964,279594.0
2021-05-21 15:30:00,65.41,65.42,65.27,65.3,239116.0,57.0877,57.0964,56.9655,56.9916,239116.0
2021-05-24 09:30:00,65.59,65.7,65.48,65.68,233528.0,57.2448,57.3408,57.1487,57.3233,233528.0
2021-05-24 10:00:00,65.69,65.78,65.66,65.75,201477.0,57.332,57.4106,57.3058,57.3844,201477.0
2021-05-24 10:30:00,65.76,65.77,65.72,65.75,178671.0,57.3931,57.4018,57.3582,57.3844,178671.0
2021-05-24 11:00:00,65.76,65.8,65.75,65.78,276096.0,57.3931,57.428,57.3844,57.4106,276096.0
2021-05-24 11:30:00,65.79,65.81,65.71,65.72,157217.0,57.4193,57.4368,57.3495,57.3582,157217.0
2021-05-24 12:00:00,65.72,65.75,65.68,65.7,128653.0,57.3582,57.3844,57.3233,57.3408,128653.0
2021-05-24 12:30:00,65.7,65.77,65.7,65.75,108390.0,57.3408,57.4018,57.3408,57.3844,108390.0
2021-05-24 13:00:00,65.75,65.79,65.72,65.79,201103.0,57.3844,57.4193,57.3582,57.4193,201103.0
2021-05-24 13:30:00,65.79,65.81,65.77,65.8,176800.0,57.4193,57.4368,57.4018,57.428,176800.0
2021-05-24 14:00:00,65.81,65.84,65.8,65.83,220561.0,57.4368,57.4629,57.428,57.4542,220561.0
2021-05-24 14:30:00,65.84,65.88,65.83,65.87,217892.0,57.4629,57.4979,57.4542,57.4891,217892.0
2021-05-24 15:00:00,65.87,65.88,65.83,65.84,186908.0,57.4891,57.4979,57.4542,57.4629,186908.0
2021-05-24 15:30:00,65.84,65.85,65.76,65.79,208973.0,57.4629,57.4717,57.3931,57.4193,208973.0
2021-05-25 09:30:00,66.17,66.19,65.99,66.05,192365.0,57.751,57.7684,57.5939,57.6462,192365.0
2021-05-25 10:00:00,66.05,66.11,66.03,66.1,291664.0,57.6462,57.6986,57.6288,57.6899,291664.0
2021-05-25 10:30:00,66.11,66.11,66.03,66.05,175354.0,57.6986,57.6986,57.6288,57.6462,175354.0
2021-05-25 11:00:00,66.06,66.07,65.89,65.91,197786.0,57.655,57.6637,57.5066,57.524,197786.0
2021-05-25 11:30:00,65.91,65.96,65.83,65.95,235065.0,57.524,57.5677,57.4542,57.5589,235065.0
2021-05-25 12:00:00,65.96,65.99,65.9,65.98,156330.0,57.5677,57.5939,57.5153,57.5851,156330.0
2021-05-25 12:30:00,65.98,66.02,65.96,66.01,182942.0,57.5851,57.62,57.5677,57.6113,182942.0
2021-05-25 13:00:00,66.0,66.05,65.93,66.04,177253.0,57.6026,57.6462,57.5415,57.6375,177253.0
2021-05-25 13:30:00,66.04,66.05,66.0,66.01,140971.0,57.6375,57.6462,57.6026,57.6113,140971.0
2021-05-25 14:00:00,66.01,66.01,65.94,65.94,132331.0,57.6113,57.6113,57.5502,57.5502,132331.0
2021-05-25 14:30:00,65.94,66.0,65.92,65.96,181241.0,57.5502,57.6026,57.5328,57.5677,181241.0
2021-05-25 15:00:00,65.95,65.96,65.88,65.93,415772.0,57.5589,57.5677,57.4979,57.5415,415772.0
2021-05-25 15:30:00,65.93,65.95,65.86,65.94,285396.0,57.5415,57.5589,57.4804,57.5502,285396.0
2021-05-26 09:30:00,66.02,66.05,65.92,65.98,240976.0,57.62,57.6462,57.5328,57.5851,240976.0
2021-05-26 10:00:00,65.98,66.14,65.96,66.11,178611.0,57.5851,57.7248,57.5677,57.6986,178611.0
2021-05-26 10:30:00,66.11,66.14,66.06,66.07,213200.0,57.6986,57.7248,57.655,57.6637,213200.0
2021-05-26 11:00:00,66.08,66.1,66.02,66.03,217313.0,57.6724,57.6899,57.62,57.6288,217313.0
2021-05-26 11:30:00,66.03,66.09,65.98,66.09,147437.0,57.6288,57.6811,57.5851,57.6811,147437.0
2021-05-26 12:00:00,66.08,66.12,66.07,66.09,137266.0,57.6724,57.7073,57.6637,57.6811,137266.0
2021-05-26 12:30:00,66.1,66.12,66.09,66.09,167175.0,57.6899,57.7073,57.6811,57.6811,167175.0
2021-05-26 13:00:00,66.09,66.12,66.05,66.09,106304.0,57.6811,57.7073,57.6462,57.6811,106304.0
2021-05-26 13:30:00,66.08,66.09,66.0,66.03,466194.0,57.6724,57.6811,57.6026,57.6288,466194.0
2021-05-26 14:00:00,66.02,66.09,66.01,66.08,146315.0,57.62,57.6811,57.6113,57.6724,146315.0
2021-05-26 14:30:00,66.09,66.13,66.08,66.1,176924.0,57.6811,57.716,57.6724,57.6899,176924.0
2021-05-26 15:00:00,66.11,66.14,66.1,66.14,128741.0,57.6986,57.7248,57.6899,57.7248,128741.0
2021-05-26 15:30:00,66.14,66.14,66.06,66.1,191133.0,57.7248,57.7248,57.655,57.6899,191133.0
2021-05-27 09:30:00,66.26,66.26,66.16,66.24,141178.0,57.8295,57.8295,57.7422,57.812,141178.0
2021-05-27 10:00:00,66.23,66.29,66.2,66.28,229368.0,57.8033,57.8557,57.7771,57.847,229368.0
2021-05-27 10:30:00,66.3,66.34,66.22,66.26,200422.0,57.8644,57.8993,57.7946,57.8295,200422.0
2021-05-27 11:00:00,66.25,66.27,66.12,66.12,169569.0,57.8208,57.8382,57.7073,57.7073,169569.0
2021-05-27 11:30:00,66.12,66.22,66.09,66.19,421331.0,57.7073,57.7946,57.6811,57.7684,421331.0
2021-05-27 12:00:00,66.19,66.22,66.15,66.17,118040.0,57.7684,57.7946,57.7335,57.751,118040.0
2021-05-27 12:30:00,66.17,66.19,66.13,66.14,176659.0,57.751,57.7684,57.716,57.7248,176659.0
2021-05-27 13:00:00,66.15,66.19,66.15,66.16,122046.0,57.7335,57.7684,57.7335,57.7422,122046.0
2021-05-27 13:30:00,66.17,66.23,66.14,66.21,207491.0,57.751,57.8033,57.7248,57.7859,207491.0
2021-05-27 14:00:00,66.22,66.23,66.15,66.21,169469.0,57.7946,57.8033,57.7335,57.7859,169469.0
2021-05-27 14:30:00,66.2,66.23,66.18,66.21,134901.0,57.7771,57.8033,57.7597,57.7859,134901.0
2021-05-27 15:00:00,66.21,66.22,66.16,66.2,264300.0,57.7859,57.7946,57.7422,57.7771,264300.0
2021-05-27 15:30:00,66.21,66.29,66.21,66.23,268739.0,57.7859,57.8557,57.7859,57.8033,268739.0
2021-05-28 09:30:00,66.43,66.59,66.35,66.58,107152.0,57.9779,58.1175,57.9081,58.1088,107152.0
2021-05-28 10:00:00,66.58,66.62,66.47,66.48,235642.0,58.1088,58.1437,58.0128,58.0215,235642.0
2021-05-28 10:30:00,66.5,66.61,66.5,66.57,163373.0,58.039,58.135,58.039,58.1001,163373.0
2021-05-28 11:00:00,66.57,66.6,66.53,66.59,295078.0,58.1001,58.1262,58.0652,58.1175,295078.0
2021-05-28 11:30:00,66.59,66.63,66.58,66.62,221150.0,58.1175,58.1524,58.1088,58.1437,221150.0
2021-05-28 12:00:00,66.61,66.66,66.6,66.62,161107.0,58.135,58.1786,58.1262,58.1437,161107.0
2021-05-28 12:30:00,66.62,66.65,66.6,66.63,169762.0,58.1437,58.1699,58.1262,58.1524,169762.0
2021-05-28 13:00:00,66.63,66.65,66.58,66.61,136342.0,58.1524,58.1699,58.1088,58.135,136342.0
2021-05-28 13:30:00,66.61,66.64,66.6,66.63,132300.0,58.135,58.1612,58.1262,58.1524,132300.0
2021-05-28 14:00:00,66.63,66.63,66.58,66.62,116271.0,58.1524,58.1524,58.1088,58.1437,116271.0
2021-05-28 14:30:00,66.62,66.64,66.6,66.63,126135.0,58.1437,58.1612,58.1262,58.1524,126135.0
2021-05-28 15:00:00,66.62,66.64,66.56,66.56,165006.0,58.1437,58.1612,58.0913,58.0913,165006.0
2021-05-28 15:30:00,66.56,66.6,66.44,66.44,234895.0,58.0913,58.1262,57.9866,57.9866,234895.0
2021-06-01 09:30:00,67.3,67.3,67.13,67.2,510502.0,58.7372,58.7372,58.5888,58.6499,510502.0
2021-06-01 10:00:00,67.2,67.25,67.05,67.17,243483.0,58.6499,58.6935,58.519,58.6237,243483.0
2021-06-01 10:30:00,67.17,67.22,67.03,67.11,334338.0,58.6237,58.6674,58.5015,58.5714,334338.0
2021-06-01 11:00:00,67.11,67.16,67.05,67.11,256142.0,58.5714,58.615,58.519,58.5714,256142.0
2021-06-01 11:30:00,67.11,67.18,67.07,67.11,238401.0,58.5714,58.6325,58.5364,58.5714,238401.0
2021-06-01 12:00:00,67.13,67.13,67.03,67.07,218699.0,58.5888,58.5888,58.5015,58.5364,218699.0
2021-06-01 12:30:00,67.08,67.1,67.04,67.06,173151.0,58.5452,58.5626,58.5103,58.5277,173151.0
2021-06-01 13:00:00,67.06,67.07,66.97,67.0,136310.0,58.5277,58.5364,58.4492,58.4754,136310.0
2021-06-01 13:30:00,67.0,67.08,66.99,67.08,118874.0,58.4754,58.5452,58.4666,58.5452,118874.0
2021-06-01 14:00:00,67.07,67.14,67.06,67.13,139671.0,58.5364,58.5975,58.5277,58.5888,139671.0
2021-06-01 14:30:00,67.13,67.16,67.11,67.16,144959.0,58.5888,58.615,58.5714,58.615,144959.0
2021-06-01 15:00:00,67.16,67.16,67.08,67.09,269604.0,58.615,58.615,58.5452,58.5539,269604.0
2021-06-01 15:30:00,67.09,67.09,66.97,67.01,374861.0,58.5539,58.5539,58.4492,58.4841,374861.0
2021-06-02 09:30:00,67.11,67.13,66.98,67.09,263559.0,58.5714,58.5888,58.4579,58.5539,263559.0
2021-06-02 10:00:00,67.09,67.14,67.06,67.13,444424.0,58.5539,58.5975,58.5277,58.5888,444424.0
2021-06-02 10:30:00,67.13,67.15,67.08,67.15,357563.0,58.5888,58.6063,58.5452,58.6063,357563.0
2021-06-02 11:00:00,67.15,67.23,67.13,67.21,544044.0,58.6063,58.6761,58.5888,58.6586,544044.0
2021-06-02 11:30:00,67.21,67.26,67.21,67.22,148274.0,58.6586,58.7023,58.6586,58.6674,148274.0
2021-06-02 12:00:00,67.23,67.23,67.16,67.17,179977.0,58.6761,58.6761,58.615,58.6237,179977.0
2021-06-02 12:30:00,67.17,67.18,67.14,67.17,184489.0,58.6237,58.6325,58.5975,58.6237,184489.0
2021-06-02 13:00:00,67.17,67.19,67.06,67.09,151573.0,58.6237,58.6412,58.5277,58.5539,151573.0
2021-06-02 13:30:00,67.08,67.13,67.07,67.12,175778.0,58.5452,58.5888,58.5364,58.5801,175778.0
2021-06-02 14:00:00,67.12,67.18,67.09,67.17,320759.0,58.5801,58.6325,58.5539,58.6237,320759.0
2021-06-02 14:30:00,67.16,67.17,67.12,67.16,268012.0,58.615,58.6237,58.5801,58.615,268012.0
2021-06-02 15:00:00,67.15,67.19,67.14,67.17,222390.0,58.6063,58.6412,58.5975,58.6237,222390.0
2021-06-02 15:30:00,67.16,67.2,67.14,67.18,313879.0,58.615,58.6499,58.5975,58.6325,313879.0
2021-06-03 09:30:00,66.79,66.79,66.54,66.65,402651.0,58.2921,58.2921,58.0739,58.1699,402651.0
2021-06-03 10:00:00,66.64,66.78,66.63,66.7,391528.0,58.1612,58.2833,58.1524,58.2135,391528.0
2021-06-03 10:30:00,66.69,66.82,66.64,66.81,334986.0,58.2048,58.3183,58.1612,58.3095,334986.0
2021-06-03 11:00:00,66.81,66.84,66.71,66.78,189070.0,58.3095,58.3357,58.2222,58.2833,189070.0
2021-06-03 11:30:00,66.77,66.78,66.65,66.68,168304.0,58.2746,58.2833,58.1699,58.1961,168304.0
2021-06-03 12:00:00,66.68,66.71,66.61,66.66,116895.0,58.1961,58.2222,58.135,58.1786,116895.0
2021-06-03 12:30:00,66.66,66.71,66.63,66.67,123104.0,58.1786,58.2222,58.1524,58.1873,123104.0
2021-06-03 13:00:00,66.68,66.71,66.6,66.7,157257.0,58.1961,58.2222,58.1262,58.2135,157257.0
2021-06-03 13:30:00,66.7,66.73,66.67,66.68,231079.0,58.2135,58.2397,58.1873,58.1961,231079.0
2021-06-03 14:00:00,66.69,66.69,66.62,66.63,153066.0,58.2048,58.2048,58.1437,58.1524,153066.0
2021-06-03 14:30:00,66.63,66.64,66.6,66.6,168632.0,58.1524,58.1612,58.1262,58.1262,168632.0
2021-06-03 15:00:00,66.6,66.68,66.6,66.68,139006.0,58.1262,58.1961,58.1262,58.1961,139006.0
2021-06-03 15:30:00,66.68,66.72,66.65,66.69,250262.0,58.1961,58.231,58.1699,58.2048,250262.0
2021-06-04 09:30:00,67.19,67.22,67.1,67.17,126038.0,58.6412,58.6674,58.5626,58.6237,126038.0
2021-06-04 10:00:00,67.17,67.2,67.13,67.17,326275.0,58.6237,58.6499,58.5888,58.6237,326275.0
2021-06-04 10:30:00,67.17,67.21,67.15,67.17,200011.0,58.6237,58.6586,58.6063,58.6237,200011.0
2021-06-04 11:00:00,67.17,67.23,67.16,67.21,297421.0,58.6237,58.6761,58.615,58.6586,297421.0
2021-06-04 11:30:00,67.22,67.22,67.19,67.2,206870.0,58.6674,58.6674,58.6412,58.6499,206870.0
2021-06-04 12:00:00,67.21,67.25,67.19,67.23,145677.0,58.6586,58.6935,58.6412,58.6761,145677.0
2021-06-04 12:30:00,67.23,67.25,67.22,67.23,122063.0,58.6761,58.6935,58.6674,58.6761,122063.0
2021-06-04 13:00:00,67.24,67.26,67.23,67.25,63503.0,58.6848,58.7023,58.6761,58.6935,63503.0
2021-06-04 13:30:00,67.24,67.29,67.24,67.28,101867.0,58.6848,58.7285,58.6848,58.7197,101867.0
2021-06-04 14:00:00,67.28,67.3,67.26,67.28,87541.0,58.7197,58.7372,58.7023,58.7197,87541.0
2021-06-04 14:30:00,67.3,67.33,67.29,67.31,125836.0,58.7372,58.7634,58.7285,58.7459,125836.0
2021-06-04 15:00:00,67.32,67.32,67.28,67.32,167929.0,58.7546,58.7546,58.7197,58.7546,167929.0
2021-06-04 15:30:00,67.31,67.33,67.28,67.3,183219.0,58.7459,58.7634,58.7197,58.7372,183219.0
2021-06-07 09:30:00,67.36,67.36,67.21,67.27,195497.0,58.7895,58.7895,58.6586,58.711,195497.0
2021-06-07 10:00:00,67.26,67.26,67.19,67.22,164265.0,58.7023,58.7023,58.6412,58.6674,164265.0
2021-06-07 10:30:00,67.21,67.28,67.18,67.27,253607.0,58.6586,58.7197,58.6325,58.711,253607.0
2021-06-07 11:00:00,67.29,67.33,67.25,67.26,171087.0,58.7285,58.7634,58.6935,58.7023,171087.0
2021-06-07 11:30:00,67.25,67.27,67.17,67.26,142937.0,58.6935,58.711,58.6237,58.7023,142937.0
2021-06-07 12:00:00,67.26,67.3,67.26,67.28,109201.0,58.7023,58.7372,58.7023,58.7197,109201.0
2021-06-07 12:30:00,67.28,67.34,67.26,67.33,100093.0,58.7197,58.7721,58.7023,58.7634,100093.0
2021-06-07 13:00:00,67.33,67.34,67.28,67.31,169148.0,58.7634,58.7721,58.7197,58.7459,169148.0
2021-06-07 13:30:00,67.31,67.33,67.28,67.31,124309.0,58.7459,58.7634,58.7197,58.7459,124309.0
2021-06-07 14:00:00,67.31,67.33,67.3,67.33,96636.0,58.7459,58.7634,58.7372,58.7634,96636.0
2021-06-07 14:30:00,67.33,67.37,67.32,67.35,123835.0,58.7634,58.7983,58.7546,58.7808,123835.0
2021-06-07 15:00:00,67.35,67.39,67.35,67.39,111504.0,58.7808,58.8157,58.7808,58.8157,111504.0
2021-06-07 15:30:00,67.39,67.39,67.33,67.38,173513.0,58.8157,58.8157,58.7634,58.807,173513.0
2021-06-08 09:30:00,67.42,67.42,67.18,67.2,118939.0,58.8419,58.8419,58.6325,58.6499,118939.0
2021-06-08 10:00:00,67.22,67.31,67.2,67.25,252480.0,58.6674,58.7459,58.6499,58.6935,252480.0
2021-06-08 10:30:00,67.24,67.32,67.22,67.26,177333.0,58.6848,58.7546,58.6674,58.7023,177333.0
2021-06-08 11:00:00,67.27,67.29,67.13,67.2,261518.0,58.711,58.7285,58.5888,58.6499,261518.0
2021-06-08 11:30:00,67.19,67.24,67.15,67.23,253573.0,58.6412,58.6848,58.6063,58.6761,253573.0
2021-06-08 12:00:00,67.23,67.25,67.2,67.23,191042.0,58.6761,58.6935,58.6499,58.6761,191042.0
2021-06-08 12:30:00,67.23,67.27,67.23,67.27,157683.0,58.6761,58.711,58.6761,58.711,157683.0
2021-06-08 13:00:00,67.27,67.28,67.24,67.24,236820.0,58.711,58.7197,58.6848,58.6848,236820.0
2021-06-08 13:30:00,67.25,67.29,67.23,67.24,170486.0,58.6935,58.7285,58.6761,58.6848,170486.0
2021-06-08 14:00:00,67.24,67.28,67.23,67.27,144420.0,58.6848,58.7197,58.6761,58.711,144420.0
2021-06-08 14:30:00,67.27,67.31,67.25,67.3,181168.0,58.711,58.7459,58.6935,58.7372,181168.0
2021-06-08 15:00:00,67.3,67.34,67.29,67.31,130300.0,58.7372,58.7721,58.7285,58.7459,130300.0
2021-06-08 15:30:00,67.3,67.31,67.23,67.23,285562.0,58.7372,58.7459,58.6761,58.6761,285562.0
2021-06-09 09:30:00,67.2,67.25,67.13,67.2,233466.0,58.6499,58.6935,58.5888,58.6499,233466.0
2021-06-09 10:00:00,67.2,67.21,67.08,67.12,190149.0,58.6499,58.6586,58.5452,58.5801,190149.0
2021-06-09 10:30:00,67.12,67.13,67.07,67.12,146697.0,58.5801,58.5888,58.5364,58.5801,146697.0
2021-06-09 11:00:00,67.12,67.15,67.11,67.15,155864.0,58.5801,58.6063,58.5714,58.6063,155864.0
2021-06-09 11:30:00,67.15,67.16,67.07,67.1,169081.0,58.6063,58.615,58.5364,58.5626,169081.0
2021-06-09 12:00:00,67.1,67.11,67.06,67.11,138716.0,58.5626,58.5714,58.5277,58.5714,138716.0
2021-06-09 12:30:00,67.11,67.13,67.09,67.12,133511.0,58.5714,58.5888,58.5539,58.5801,133511.0
2021-06-09 13:00:00,67.12,67.15,67.1,67.14,203267.0,58.5801,58.6063,58.5626,58.5975,203267.0
2021-06-09 13:30:00,67.14,67.14,67.1,67.12,147454.0,58.5975,58.5975,58.5626,58.5801,147454.0
2021-06-09 14:00:00,67.12,67.17,67.1,67.16,168379.0,58.5801,58.6237,58.5626,58.615,168379.0
2021-06-09 14:30:00,67.16,67.16,67.12,67.14,146945.0,58.615,58.615,58.5801,58.5975,146945.0
2021-06-09 15:00:00,67.14,67.15,67.03,67.03,224600.0,58.5975,58.6063,58.5015,58.5015,224600.0
2021-06-09 15:30:00,67.03,67.07,67.0,67.04,223131.0,58.5015,58.5364,58.4754,58.5103,223131.0
2021-06-10 09:30:00,67.22,67.41,67.17,67.35,295881.0,58.6674,58.8332,58.6237,58.7808,295881.0
2021-06-10 10:00:00,67.35,67.4,67.3,67.36,308433.0,58.7808,58.8245,58.7372,58.7895,308433.0
2021-06-10 10:30:00,67.37,67.39,67.11,67.16,337838.0,58.7983,58.8157,58.5714,58.615,337838.0
2021-06-10 11:00:00,67.17,67.24,67.13,67.21,237662.0,58.6237,58.6848,58.5888,58.6586,237662.0
2021-06-10 11:30:00,67.22,67.3,67.19,67.3,281532.0,58.6674,58.7372,58.6412,58.7372,281532.0
2021-06-10 12:00:00,67.3,67.31,67.22,67.26,171968.0,58.7372,58.7459,58.6674,58.7023,171968.0
2021-06-10 12:30:00,67.26,67.36,67.25,67.36,128970.0,58.7023,58.7895,58.6935,58.7895,128970.0
2021-06-10 13:00:00,67.36,67.39,67.32,67.35,121895.0,58.7895,58.8157,58.7546,58.7808,121895.0
2021-06-10 13:30:00,67.36,67.39,67.33,67.38,158355.0,58.7895,58.8157,58.7634,58.807,158355.0
2021-06-10 14:00:00,67.39,67.4,67.37,67.37,106140.0,58.8157,58.8245,58.7983,58.7983,106140.0
2021-06-10 14:30:00,67.38,67.41,67.36,67.4,99335.0,58.807,58.8332,58.7895,58.8245,99335.0
2021-06-10 15:00:00,67.4,67.4,67.33,67.34,227316.0,58.8245,58.8245,58.7634,58.7721,227316.0
2021-06-10 15:30:00,67.34,67.36,67.29,67.32,300917.0,58.7721,58.7895,58.7285,58.7546,300917.0
2021-06-11 09:30:00,67.41,67.41,67.25,67.28,150495.0,58.8332,58.8332,58.6935,58.7197,150495.0
2021-06-11 10:00:00,67.28,67.33,67.21,67.25,171720.0,58.7197,58.7634,58.6586,58.6935,171720.0
2021-06-11 10:30:00,67.24,67.26,67.17,67.22,239514.0,58.6848,58.7023,58.6237,58.6674,239514.0
2021-06-11 11:00:00,67.22,67.22,67.16,67.2,193597.0,58.6674,58.6674,58.615,58.6499,193597.0
2021-06-11 11:30:00,67.2,67.25,67.18,67.23,137221.0,58.6499,58.6935,58.6325,58.6761,137221.0
2021-06-11 12:00:00,67.23,67.23,67.17,67.19,111510.0,58.6761,58.6761,58.6237,58.6412,111510.0
2021-06-11 12:30:00,67.18,67.23,67.17,67.22,127795.0,58.6325,58.6761,58.6237,58.6674,127795.0
2021-06-11 13:00:00,67.22,67.22,67.19,67.21,91616.0,58.6674,58.6674,58.6412,58.6586,91616.0
2021-06-11 13:30:00,67.2,67.25,67.2,67.24,88963.0,58.6499,58.6935,58.6499,58.6848,88963.0
2021-06-11 14:00:00,67.24,67.26,67.23,67.26,114412.0,58.6848,58.7023,58.6761,58.7023,114412.0
2021-06-11 14:30:00,67.26,67.29,67.25,67.29,102877.0,58.7023,58.7285,58.6935,58.7285,102877.0
2021-06-11 15:00:00,67.28,67.29,67.26,67.28,173071.0,58.7197,58.7285,58.7023,58.7197,173071.0
2021-06-11 15:30:00,67.27,67.4,67.27,67.39,161132.0,58.711,58.8245,58.711,58.8157,161132.0
2021-06-14 09:30:00,67.41,67.42,67.29,67.41,148950.0,58.8332,58.8419,58.7285,58.8332,148950.0
2021-06-14 10:00:00,67.42,67.45,67.36,67.44,150082.0,58.8419,58.8681,58.7895,58.8594,150082.0
2021-06-14 10:30:00,67.45,67.5,67.41,67.5,152651.0,58.8681,58.9117,58.8332,58.9117,152651.0
2021-06-14 11:00:00,67.5,67.51,67.41,67.42,185877.0,58.9117,58.9205,58.8332,58.8419,185877.0
2021-06-14 11:30:00,67.43,67.43,67.36,67.41,245021.0,58.8506,58.8506,58.7895,58.8332,245021.0
2021-06-14 12:00:00,67.41,67.44,67.4,67.42,94530.0,58.8332,58.8594,58.8245,58.8419,94530.0
2021-06-14 12:30:00,67.42,67.42,67.36,67.38,103205.0,58.8419,58.8419,58.7895,58.807,103205.0
2021-06-14 13:00:00,67.38,67.39,67.37,67.39,103812.0,58.807,58.8157,58.7983,58.8157,103812.0
2021-06-14 13:30:00,67.39,67.41,67.37,67.38,132764.0,58.8157,58.8332,58.7983,58.807,132764.0
2021-06-14 14:00:00,67.38,67.38,67.32,67.33,188594.0,58.807,58.807,58.7546,58.7634,188594.0
2021-06-14 14:30:00,67.32,67.36,67.32,67.34,137705.0,58.7546,58.7895,58.7546,58.7721,137705.0
2021-06-14 15:00:00,67.34,67.37,67.33,67.37,111679.0,58.7721,58.7983,58.7634,58.7983,111679.0
2021-06-14 15:30:00,67.37,67.5,67.35,67.49,335140.0,58.7983,58.9117,58.7808,58.903,335140.0
2021-06-15 09:30:00,67.51,67.51,67.39,67.44,159996.0,58.9205,58.9205,58.8157,58.8594,159996.0
2021-06-15 10:00:00,67.44,67.46,67.33,67.34,147997.0,58.8594,58.8768,58.7634,58.7721,147997.0
2021-06-15 10:30:00,67.34,67.38,67.32,67.36,161565.0,58.7721,58.807,58.7546,58.7895,161565.0
2021-06-15 11:00:00,67.36,67.39,67.33,67.36,189142.0,58.7895,58.8157,58.7634,58.7895,189142.0
2021-06-15 11:30:00,67.37,67.37,67.25,67.28,219671.0,58.7983,58.7983,58.6935,58.7197,219671.0
2021-06-15 12:00:00,67.28,67.35,67.28,67.34,78959.0,58.7197,58.7808,58.7197,58.7721,78959.0
2021-06-15 12:30:00,67.34,67.36,67.31,67.33,126916.0,58.7721,58.7895,58.7459,58.7634,126916.0
2021-06-15 13:00:00,67.34,67.35,67.29,67.31,141061.0,58.7721,58.7808,58.7285,58.7459,141061.0
2021-06-15 13:30:00,67.31,67.36,67.3,67.35,137059.0,58.7459,58.7895,58.7372,58.7808,137059.0
2021-06-15 14:00:00,67.34,67.38,67.34,67.38,154931.0,58.7721,58.807,58.7721,58.807,154931.0
2021-06-15 14:30:00,67.37,67.4,67.35,67.39,159573.0,58.7983,58.8245,58.7808,58.8157,159573.0
2021-06-15 15:00:00,67.38,67.38,67.32,67.34,173659.0,58.807,58.807,58.7546,58.7721,173659.0
2021-06-15 15:30:00,67.33,67.41,67.31,67.4,267759.0,58.7634,58.8332,58.7459,58.8245,267759.0
2021-06-16 09:30:00,67.41,67.42,67.35,67.42,318677.0,58.8332,58.8419,58.7808,58.8419,318677.0
2021-06-16 10:00:00,67.42,67.42,67.38,67.41,186724.0,58.8419,58.8419,58.807,58.8332,186724.0
2021-06-16 10:30:00,67.41,67.47,67.4,67.46,151248.0,58.8332,58.8856,58.8245,58.8768,151248.0
2021-06-16 11:00:00,67.45,67.49,67.44,67.44,179298.0,58.8681,58.903,58.8594,58.8594,179298.0
2021-06-16 11:30:00,67.45,67.48,67.42,67.45,119446.0,58.8681,58.8943,58.8419,58.8681,119446.0
2021-06-16 12:00:00,67.46,67.49,67.35,67.37,117008.0,58.8768,58.903,58.7808,58.7983,117008.0
2021-06-16 12:30:00,67.38,67.4,67.35,67.4,77876.0,58.807,58.8245,58.7808,58.8245,77876.0
2021-06-16 13:00:00,67.41,67.41,67.32,67.34,121675.0,58.8332,58.8332,58.7546,58.7721,121675.0
2021-06-16 13:30:00,67.34,67.44,67.33,67.44,128574.0,58.7721,58.8594,58.7634,58.8594,128574.0
2021-06-16 14:00:00,67.36,67.37,66.75,66.94,465376.0,58.7895,58.7983,58.2572,58.423,465376.0
2021-06-16 14:30:00,66.91,66.96,66.61,66.79,334403.0,58.3968,58.4404,58.135,58.2921,334403.0
2021-06-16 15:00:00,66.78,67.06,66.76,67.01,278134.0,58.2833,58.5277,58.2659,58.4841,278134.0
2021-06-16 15:30:00,67.01,67.03,66.81,66.82,297865.0,58.4841,58.5015,58.3095,58.3183,297865.0
2021-06-17 09:30:00,66.65,66.78,66.6,66.61,227271.0,58.1699,58.2833,58.1262,58.135,227271.0
2021-06-17 10:00:00,66.61,66.67,66.55,66.66,283955.0,58.135,58.1873,58.0826,58.1786,283955.0
2021-06-17 10:30:00,66.67,66.75,66.64,66.69,322252.0,58.1873,58.2572,58.1612,58.2048,322252.0
2021-06-17 11:00:00,66.7,66.71,66.5,66.6,382721.0,58.2135,58.2222,58.039,58.1262,382721.0
2021-06-17 11:30:00,66.6,66.64,66.49,66.5,242861.0,58.1262,58.1612,58.0302,58.039,242861.0
2021-06-17 12:00:00,66.5,66.53,66.29,66.33,176374.0,58.039,58.0652,57.8557,57.8906,176374.0
2021-06-17 12:30:00,66.31,66.43,66.28,66.43,136826.0,57.8731,57.9779,57.847,57.9779,136826.0
2021-06-17 13:00:00,66.43,66.6,66.42,66.58,100834.0,57.9779,58.1262,57.9691,58.1088,100834.0
2021-06-17 13:30:00,66.59,66.66,66.57,66.61,142133.0,58.1175,58.1786,58.1001,58.135,142133.0
2021-06-17 14:00:00,66.62,66.63,66.57,66.6,230400.0,58.1437,58.1524,58.1001,58.1262,230400.0
2021-06-17 14:30:00,66.61,66.61,66.54,66.55,145421.0,58.135,58.135,58.0739,58.0826,145421.0
2021-06-17 15:00:00,66.55,66.63,66.55,66.6,159795.0,58.0826,58.1524,58.0826,58.1262,159795.0
2021-06-17 15:30:00,66.61,66.65,66.54,66.55,350299.0,58.135,58.1699,58.0739,58.0826,350299.0
2021-06-18 09:30:00,65.65,65.78,65.6,65.69,294918.0,57.2971,57.4106,57.2535,57.332,294918.0
2021-06-18 10:00:00,65.69,65.72,65.48,65.55,377786.0,57.332,57.3582,57.1487,57.2098,377786.0
2021-06-18 10:30:00,65.54,65.65,65.47,65.53,355607.0,57.2011,57.2971,57.14,57.1924,355607.0
2021-06-18 11:00:00,65.53,65.57,65.42,65.44,247005.0,57.1924,57.2273,57.0964,57.1138,247005.0
2021-06-18 11:30:00,65.43,65.62,65.4,65.62,144305.0,57.1051,57.2709,57.0789,57.2709,144305.0
2021-06-18 12:00:00,65.62,65.69,65.59,65.64,238868.0,57.2709,57.332,57.2448,57.2884,238868.0
2021-06-18 12:30:00,65.64,65.66,65.57,65.61,181583.0,57.2884,57.3058,57.2273,57.2622,181583.0
2021-06-18 13:00:00,65.61,65.68,65.58,65.58,136172.0,57.2622,57.3233,57.236,57.236,136172.0
2021-06-18 13:30:00,65.57,65.65,65.56,65.63,119385.0,57.2273,57.2971,57.2186,57.2797,119385.0
2021-06-18 14:00:00,65.63,65.68,65.61,65.64,155453.0,57.2797,57.3233,57.2622,57.2884,155453.0
2021-06-18 14:30:00,65.64,65.65,65.51,65.52,160096.0,57.2884,57.2971,57.1749,57.1837,160096.0
2021-06-18 15:00:00,65.52,65.65,65.5,65.61,317048.0,57.1837,57.2971,57.1662,57.2622,317048.0
2021-06-18 15:30:00,65.62,65.62,65.49,65.49,588377.0,57.2709,57.2709,57.1575,57.1575,588377.0
2021-06-21 09:30:00,65.27,65.27,65.1,65.2,284754.0,57.4116,57.4116,57.2621,57.35,284754.0
2021-06-21 10:00:00,65.2,65.38,65.18,65.37,350755.0,57.35,57.5084,57.3325,57.4996,350755.0
2021-06-21 10:30:00,65.37,65.52,65.36,65.46,176701.0,57.4996,57.6315,57.4908,57.5787,176701.0
2021-06-21 11:00:00,65.46,65.52,65.44,65.48,170750.0,57.5787,57.6315,57.5612,57.5963,170750.0
2021-06-21 11:30:00,65.49,65.56,65.47,65.55,139921.0,57.6051,57.6667,57.5875,57.6579,139921.0
2021-06-21 12:00:00,65.56,65.61,65.55,65.59,121619.0,57.6667,57.7107,57.6579,57.6931,121619.0
2021-06-21 12:30:00,65.6,65.66,65.59,65.63,153552.0,57.7019,57.7547,57.6931,57.7283,153552.0
2021-06-21 13:00:00,65.63,65.67,65.62,65.66,105635.0,57.7283,57.7635,57.7195,57.7547,105635.0
2021-06-21 13:30:00,65.66,65.72,65.65,65.7,167748.0,57.7547,57.8074,57.7459,57.7899,167748.0
2021-06-21 14:00:00,65.7,65.72,65.66,65.72,95560.0,57.7899,57.8074,57.7547,57.8074,95560.0
2021-06-21 14:30:00,65.72,65.74,65.68,65.72,73648.0,57.8074,57.825,57.7723,57.8074,73648.0
2021-06-21 15:00:00,65.72,65.78,65.68,65.7,198318.0,57.8074,57.8602,57.7723,57.7899,198318.0
2021-06-21 15:30:00,65.71,65.76,65.68,65.76,192628.0,57.7986,57.8426,57.7723,57.8426,192628.0
2021-06-22 09:30:00,65.47,65.47,65.32,65.33,181835.0,57.5875,57.5875,57.4556,57.4644,181835.0
2021-06-22 10:00:00,65.34,65.45,65.29,65.44,277312.0,57.4732,57.57,57.4292,57.5612,277312.0
2021-06-22 10:30:00,65.44,65.47,65.41,65.45,185711.0,57.5612,57.5875,57.5348,57.57,185711.0
2021-06-22 11:00:00,65.45,65.58,65.44,65.55,168048.0,57.57,57.6843,57.5612,57.6579,168048.0
2021-06-22 11:30:00,65.53,65.57,65.47,65.49,210364.0,57.6403,57.6755,57.5875,57.6051,210364.0
2021-06-22 12:00:00,65.5,65.61,65.49,65.6,142104.0,57.6139,57.7107,57.6051,57.7019,142104.0
2021-06-22 12:30:00,65.61,65.62,65.57,65.59,162637.0,57.7107,57.7195,57.6755,57.6931,162637.0
2021-06-22 13:00:00,65.61,65.63,65.58,65.62,84956.0,57.7107,57.7283,57.6843,57.7195,84956.0
2021-06-22 13:30:00,65.62,65.65,65.61,65.63,162816.0,57.7195,57.7459,57.7107,57.7283,162816.0
2021-06-22 14:00:00,65.63,65.65,65.6,65.65,142626.0,57.7283,57.7459,57.7019,57.7459,142626.0
2021-06-22 14:30:00,65.65,65.73,65.63,65.7,131939.0,57.7459,57.8162,57.7283,57.7899,131939.0
2021-06-22 15:00:00,65.7,65.82,65.7,65.81,214628.0,57.7899,57.8954,57.7899,57.8866,214628.0
2021-06-22 15:30:00,65.81,65.83,65.7,65.7,460340.0,57.8866,57.9042,57.7899,57.7899,460340.0
2021-06-23 09:30:00,65.78,65.88,65.74,65.87,246678.0,57.8602,57.9482,57.825,57.9394,246678.0
2021-06-23 10:00:00,65.86,65.91,65.82,65.82,255576.0,57.9306,57.9746,57.8954,57.8954,255576.0
2021-06-23 10:30:00,65.82,65.84,65.71,65.72,280219.0,57.8954,57.913,57.7986,57.8074,280219.0
2021-06-23 11:00:00,65.72,65.74,65.6,65.64,214249.0,57.8074,57.825,57.7019,57.7371,214249.0
2021-06-23 11:30:00,65.64,65.65,65.55,65.65,237648.0,57.7371,57.7459,57.6579,57.7459,237648.0
2021-06-23 12:00:00,65.65,65.65,65.61,65.65,274804.0,57.7459,57.7459,57.7107,57.7459,274804.0
2021-06-23 12:30:00,65.65,65.65,65.5,65.55,212126.0,57.7459,57.7459,57.6139,57.6579,212126.0
2021-06-23 13:00:00,65.55,65.61,65.53,65.61,141794.0,57.6579,57.7107,57.6403,57.7107,141794.0
2021-06-23 13:30:00,65.61,65.65,65.59,65.65,221271.0,57.7107,57.7459,57.6931,57.7459,221271.0
2021-06-23 14:00:00,65.64,65.64,65.6,65.61,157370.0,57.7371,57.7371,57.7019,57.7107,157370.0
2021-06-23 14:30:00,65.61,65.62,65.59,65.61,146380.0,57.7107,57.7195,57.6931,57.7107,146380.0
2021-06-23 15:00:00,65.61,65.62,65.57,65.62,138557.0,57.7107,57.7195,57.6755,57.7195,138557.0
2021-06-23 15:30:00,65.62,65.62,65.45,65.53,287217.0,57.7195,57.7195,57.57,57.6403,287217.0
2021-06-24 09:30:00,66.05,66.11,65.98,66.04,248852.0,58.0977,58.1505,58.0361,58.0889,248852.0
2021-06-24 10:00:00,66.04,66.09,66.02,66.07,216226.0,58.0889,58.1329,58.0713,58.1153,216226.0
2021-06-24 10:30:00,66.06,66.07,65.97,65.98,238688.0,58.1065,58.1153,58.0273,58.0361,238688.0
2021-06-24 11:00:00,65.99,66.03,65.97,66.01,128834.0,58.0449,58.0801,58.0273,58.0625,128834.0
2021-06-24 11:30:00,66.02,66.06,66.0,66.01,186174.0,58.0713,58.1065,58.0537,58.0625,186174.0
2021-06-24 12:00:00,66.01,66.09,66.01,66.09,2919866.0,58.0625,58.1329,58.0625,58.1329,2919866.0
2021-06-24 12:30:00,66.09,66.11,66.07,66.09,219779.0,58.1329,58.1505,58.1153,58.1329,219779.0
2021-06-24 13:00:00,66.09,66.15,66.08,66.12,141297.0,58.1329,58.1857,58.1241,58.1593,141297.0
2021-06-24 13:30:00,66.11,66.12,66.07,66.11,99187.0,58.1505,58.1593,58.1153,58.1505,99187.0
2021-06-24 14:00:00,66.11,66.15,66.11,66.15,147844.0,58.1505,58.1857,58.1505,58.1857,147844.0
2021-06-24 14:30:00,66.14,66.15,66.12,66.13,101966.0,58.1769,58.1857,58.1593,58.1681,101966.0
2021-06-24 15:00:00,66.14,66.15,66.09,66.11,288956.0,58.1769,58.1857,58.1329,58.1505,288956.0
2021-06-24 15:30:00,66.11,66.16,66.09,66.14,318545.0,58.1505,58.1945,58.1329,58.1769,318545.0
2021-06-25 09:30:00,66.43,66.43,66.31,66.34,130352.0,58.432,58.432,58.3264,58.3528,130352.0
2021-06-25 10:00:00,66.34,66.4,66.3,66.39,644256.0,58.3528,58.4056,58.3176,58.3968,644256.0
2021-06-25 10:30:00,66.39,66.39,66.29,66.31,331982.0,58.3968,58.3968,58.3088,58.3264,331982.0
2021-06-25 11:00:00,66.3,66.34,66.27,66.34,162594.0,58.3176,58.3528,58.2912,58.3528,162594.0
2021-06-25 11:30:00,66.33,66.34,66.29,66.31,199184.0,58.344,58.3528,58.3088,58.3264,199184.0
2021-06-25 12:00:00,66.3,66.32,66.25,66.26,163955.0,58.3176,58.3352,58.2736,58.2824,163955.0
2021-06-25 12:30:00,66.26,66.31,66.25,66.3,134642.0,58.2824,58.3264,58.2736,58.3176,134642.0
2021-06-25 13:00:00,66.3,66.3,66.26,66.28,114107.0,58.3176,58.3176,58.2824,58.3,114107.0
2021-06-25 13:30:00,66.28,66.28,66.23,66.26,174976.0,58.3,58.3,58.256,58.2824,174976.0
2021-06-25 14:00:00,66.26,66.28,66.25,66.26,204895.0,58.2824,58.3,58.2736,58.2824,204895.0
2021-06-25 14:30:00,66.26,66.29,66.24,66.28,154539.0,58.2824,58.3088,58.2648,58.3,154539.0
2021-06-25 15:00:00,66.29,66.32,66.28,66.3,153795.0,58.3088,58.3352,58.3,58.3176,153795.0
2021-06-25 15:30:00,66.3,66.41,66.29,66.4,322818.0,58.3176,58.4144,58.3088,58.4056,322818.0
2021-06-28 09:30:00,66.27,66.29,66.13,66.2,198806.0,58.2912,58.3088,58.1681,58.2297,198806.0
2021-06-28 10:00:00,66.21,66.23,66.14,66.15,297864.0,58.2384,58.256,58.1769,58.1857,297864.0
2021-06-28 10:30:00,66.14,66.15,66.07,66.11,245461.0,58.1769,58.1857,58.1153,58.1505,245461.0
2021-06-28 11:00:00,66.11,66.15,66.02,66.03,118305.0,58.1505,58.1857,58.0713,58.0801,118305.0
2021-06-28 11:30:00,66.02,66.09,66.0,66.09,148690.0,58.0713,58.1329,58.0537,58.1329,148690.0
2021-06-28 12:00:00,66.09,66.1,66.05,66.06,140145.0,58.1329,58.1417,58.0977,58.1065,140145.0
2021-06-28 12:30:00,66.06,66.07,66.01,66.05,69842.0,58.1065,58.1153,58.0625,58.0977,69842.0
2021-06-28 13:00:00,66.04,66.05,65.99,66.0,138983.0,58.0889,58.0977,58.0449,58.0537,138983.0
2021-06-28 13:30:00,66.01,66.1,66.0,66.1,165306.0,58.0625,58.1417,58.0537,58.1417,165306.0
2021-06-28 14:00:00,66.09,66.11,66.07,66.09,120797.0,58.1329,58.1505,58.1153,58.1329,120797.0
2021-06-28 14:30:00,66.09,66.15,66.09,66.13,168482.0,58.1329,58.1857,58.1329,58.1681,168482.0
2021-06-28 15:00:00,66.13,66.13,66.06,66.09,187986.0,58.1681,58.1681,58.1065,58.1329,187986.0
2021-06-28 15:30:00,66.08,66.13,66.08,66.13,545493.0,58.1241,58.1681,58.1241,58.1681,545493.0
2021-06-29 09:30:00,66.1,66.1,66.0,66.01,169254.0,58.1417,58.1417,58.0537,58.0625,169254.0
2021-06-29 10:00:00,66.02,66.02,65.91,66.0,175304.0,58.0713,58.0713,57.9746,58.0537,175304.0
2021-06-29 10:30:00,66.0,66.05,65.98,66.0,222328.0,58.0537,58.0977,58.0361,58.0537,222328.0
2021-06-29 11:00:00,66.01,66.05,65.96,66.04,164910.0,58.0625,58.0977,58.0185,58.0889,164910.0
2021-06-29 11:30:00,66.05,66.05,66.0,66.04,156399.0,58.0977,58.0977,58.0537,58.0889,156399.0
2021-06-29 12:00:00,66.03,66.06,66.01,66.05,105814.0,58.0801,58.1065,58.0625,58.0977,105814.0
2021-06-29 12:30:00,66.05,66.05,66.01,66.03,81266.0,58.0977,58.0977,58.0625,58.0801,81266.0
2021-06-29 13:00:00,66.04,66.05,66.02,66.03,136554.0,58.0889,58.0977,58.0713,58.0801,136554.0
2021-06-29 13:30:00,66.03,66.04,66.0,66.03,290354.0,58.0801,58.0889,58.0537,58.0801,290354.0
2021-06-29 14:00:00,66.03,66.06,66.01,66.04,218948.0,58.0801,58.1065,58.0625,58.0889,218948.0
2021-06-29 14:30:00,66.03,66.04,65.97,66.01,154224.0,58.0801,58.0889,58.0273,58.0625,154224.0
2021-06-29 15:00:00,66.01,66.03,65.98,66.02,224999.0,58.0625,58.0801,58.0361,58.0713,224999.0
2021-06-29 15:30:00,66.02,66.12,66.0,66.1,175445.0,58.0713,58.1593,58.0537,58.1417,175445.0
2021-06-30 09:30:00,65.58,65.82,65.57,65.77,181527.0,57.6843,57.8954,57.6755,57.8514,181527.0
2021-06-30 10:00:00,65.78,65.79,65.66,65.68,223272.0,57.8602,57.869,57.7547,57.7723,223272.0
2021-06-30 10:30:00,65.67,65.77,65.56,65.58,258709.0,57.7635,57.8514,57.6667,57.6843,258709.0
2021-06-30 11:00:00,65.58,65.59,65.49,65.54,278995.0,57.6843,57.6931,57.6051,57.6491,278995.0
2021-06-30 11:30:00,65.55,65.56,65.48,65.52,208410.0,57.6579,57.6667,57.5963,57.6315,208410.0
2021-06-30 12:00:00,65.51,65.57,65.48,65.48,135645.0,57.6227,57.6755,57.5963,57.5963,135645.0
2021-06-30 12:30:00,65.48,65.54,65.47,65.5,213662.0,57.5963,57.6491,57.5875,57.6139,213662.0
2021-06-30 13:00:00,65.49,65.56,65.49,65.55,255515.0,57.6051,57.6667,57.6051,57.6579,255515.0
2021-06-30 13:30:00,65.55,65.55,65.51,65.52,83114.0,57.6579,57.6579,57.6227,57.6315,83114.0
2021-06-30 14:00:00,65.52,65.52,65.47,65.51,156902.0,57.6315,57.6315,57.5875,57.6227,156902.0
2021-06-30 14:30:00,65.51,65.54,65.49,65.49,313907.0,57.6227,57.6491,57.6051,57.6051,313907.0
2021-06-30 15:00:00,65.5,65.55,65.48,65.55,163692.0,57.6139,57.6579,57.5963,57.6579,163692.0
2021-06-30 15:30:00,65.55,65.7,65.53,65.67,565146.0,57.6579,57.7899,57.6403,57.7635,565146.0
2021-07-01 09:30:00,65.73,65.73,65.61,65.68,196494.0,57.8162,57.8162,57.7107,57.7723,196494.0
2021-07-01 10:00:00,65.67,65.73,65.59,65.59,211111.0,57.7635,57.8162,57.6931,57.6931,211111.0
2021-07-01 10:30:00,65.59,65.67,65.55,65.64,176995.0,57.6931,57.7635,57.6579,57.7371,176995.0
2021-07-01 11:00:00,65.64,65.64,65.41,65.52,214001.0,57.7371,57.7371,57.5348,57.6315,214001.0
2021-07-01 11:30:00,65.52,65.55,65.49,65.53,190655.0,57.6315,57.6579,57.6051,57.6403,190655.0
2021-07-01 12:00:00,65.53,65.54,65.49,65.51,85019.0,57.6403,57.6491,57.6051,57.6227,85019.0
2021-07-01 12:30:00,65.52,65.53,65.49,65.53,141338.0,57.6315,57.6403,57.6051,57.6403,141338.0
2021-07-01 13:00:00,65.52,65.57,65.5,65.54,72096.0,57.6315,57.6755,57.6139,57.6491,72096.0
2021-07-01 13:30:00,65.55,65.6,65.5,65.51,163074.0,57.6579,57.7019,57.6139,57.6227,163074.0
2021-07-01 14:00:00,65.5,65.58,65.49,65.58,125729.0,57.6139,57.6843,57.6051,57.6843,125729.0
2021-07-01 14:30:00,65.58,65.65,65.58,65.63,260042.0,57.6843,57.7459,57.6843,57.7283,260042.0
2021-07-01 15:00:00,65.64,65.67,65.61,65.67,145810.0,57.7371,57.7635,57.7107,57.7635,145810.0
2021-07-01 15:30:00,65.67,65.73,65.62,65.71,260517.0,57.7635,57.8162,57.7195,57.7986,260517.0
2021-07-02 09:30:00,65.73,65.73,65.57,65.62,154529.0,57.8162,57.8162,57.6755,57.7195,154529.0
2021-07-02 10:00:00,65.62,65.63,65.49,65.61,225396.0,57.7195,57.7283,57.6051,57.7107,225396.0
2021-07-02 10:30:00,65.62,65.62,65.53,65.58,142534.0,57.7195,57.7195,57.6403,57.6843,142534.0
2021-07-02 11:00:00,65.58,65.64,65.57,65.63,177902.0,57.6843,57.7371,57.6755,57.7283,177902.0
2021-07-02 11:30:00,65.63,65.7,65.61,65.67,161011.0,57.7283,57.7899,57.7107,57.7635,161011.0
2021-07-02 12:00:00,65.67,65.68,65.62,65.65,141837.0,57.7635,57.7723,57.7195,57.7459,141837.0
2021-07-02 12:30:00,65.65,65.7,65.64,65.69,89200.0,57.7459,57.7899,57.7371,57.7811,89200.0
2021-07-02 13:00:00,65.69,65.75,65.68,65.73,112102.0,57.7811,57.8338,57.7723,57.8162,112102.0
2021-07-02 13:30:00,65.73,65.79,65.73,65.78,104993.0,57.8162,57.869,57.8162,57.8602,104993.0
2021-07-02 14:00:00,65.78,65.84,65.78,65.84,119363.0,57.8602,57.913,57.8602,57.913,119363.0
2021-07-02 14:30:00,65.84,65.84,65.79,65.8,102582.0,57.913,57.913,57.869,57.8778,102582.0
2021-07-02 15:00:00,65.79,65.82,65.79,65.82,117914.0,57.869,57.8954,57.869,57.8954,117914.0
2021-07-02 15:30:00,65.81,65.87,65.8,65.87,137482.0,57.8866,57.9394,57.8778,57.9394,137482.0
2021-07-06 09:30:00,65.7,65.72,65.55,65.57,390202.0,57.7899,57.8074,57.6579,57.6755,390202.0
2021-07-06 10:00:00,65.58,65.58,65.3,65.34,242094.0,57.6843,57.6843,57.438,57.4732,242094.0
2021-07-06 10:30:00,65.33,65.35,65.16,65.17,274084.0,57.4644,57.482,57.3149,57.3237,274084.0
2021-07-06 11:00:00,65.16,65.23,65.11,65.23,373265.0,57.3149,57.3764,57.2709,57.3764,373265.0
2021-07-06 11:30:00,65.23,65.29,65.18,65.21,148153.0,57.3764,57.4292,57.3325,57.3588,148153.0
2021-07-06 12:00:00,65.2,65.2,65.03,65.09,136670.0,57.35,57.35,57.2005,57.2533,136670.0
2021-07-06 12:30:00,65.09,65.12,65.02,65.12,147436.0,57.2533,57.2797,57.1917,57.2797,147436.0
2021-07-06 13:00:00,65.12,65.2,65.11,65.19,172702.0,57.2797,57.35,57.2709,57.3413,172702.0
2021-07-06 13:30:00,65.18,65.24,65.17,65.23,168378.0,57.3325,57.3852,57.3237,57.3764,168378.0
2021-07-06 14:00:00,65.23,65.28,65.21,65.28,96312.0,57.3764,57.4204,57.3588,57.4204,96312.0
2021-07-06 14:30:00,65.28,65.31,65.25,65.27,126431.0,57.4204,57.4468,57.394,57.4116,126431.0
2021-07-06 15:00:00,65.27,65.33,65.26,65.33,114503.0,57.4116,57.4644,57.4028,57.4644,114503.0
2021-07-06 15:30:00,65.33,65.34,65.25,65.26,205995.0,57.4644,57.4732,57.394,57.4028,205995.0
2021-07-07 09:30:00,65.59,65.63,65.5,65.53,124857.0,57.6931,57.7283,57.6139,57.6403,124857.0
2021-07-07 10:00:00,65.52,65.53,65.26,65.27,140227.0,57.6315,57.6403,57.4028,57.4116,140227.0
2021-07-07 10:30:00,65.26,65.3,65.14,65.3,197562.0,57.4028,57.438,57.2973,57.438,197562.0
2021-07-07 11:00:00,65.28,65.4,65.28,65.39,208678.0,57.4204,57.526,57.4204,57.5172,208678.0
2021-07-07 11:30:00,65.39,65.5,65.36,65.45,141368.0,57.5172,57.6139,57.4908,57.57,141368.0
2021-07-07 12:00:00,65.45,65.47,65.42,65.43,169441.0,57.57,57.5875,57.5436,57.5524,169441.0
2021-07-07 12:30:00,65.42,65.45,65.41,65.44,71232.0,57.5436,57.57,57.5348,57.5612,71232.0
2021-07-07 13:00:00,65.43,65.43,65.37,65.38,169822.0,57.5524,57.5524,57.4996,57.5084,169822.0
2021-07-07 13:30:00,65.38,65.43,65.37,65.38,105375.0,57.5084,57.5524,57.4996,57.5084,105375.0
2021-07-07 14:00:00,65.39,65.55,65.35,65.48,172476.0,57.5172,57.6579,57.482,57.5963,172476.0
2021-07-07 14:30:00,65.47,65.48,65.41,65.47,119188.0,57.5875,57.5963,57.5348,57.5875,119188.0
2021-07-07 15:00:00,65.46,65.5,65.45,65.47,189614.0,57.5787,57.6139,57.57,57.5875,189614.0
2021-07-07 15:30:00,65.47,65.51,65.4,65.46,238471.0,57.5875,57.6227,57.526,57.5787,238471.0
2021-07-08 09:30:00,64.3,64.44,64.15,64.36,396009.0,56.5584,56.6816,56.4265,56.6112,396009.0
2021-07-08 10:00:00,64.38,64.38,64.13,64.3,351619.0,56.6288,56.6288,56.4089,56.5584,351619.0
2021-07-08 10:30:00,64.34,64.34,64.17,64.2,190437.0,56.5936,56.5936,56.4441,56.4704,190437.0
2021-07-08 11:00:00,64.19,64.43,64.19,64.41,192622.0,56.4617,56.6728,56.4617,56.6552,192622.0
2021-07-08 11:30:00,64.41,64.56,64.37,64.55,246087.0,56.6552,56.7871,56.62,56.7783,246087.0
2021-07-08 12:00:00,64.55,64.59,64.51,64.57,162452.0,56.7783,56.8135,56.7431,56.7959,162452.0
2021-07-08 12:30:00,64.57,64.61,64.55,64.59,130557.0,56.7959,56.8311,56.7783,56.8135,130557.0
2021-07-08 13:00:00,64.59,64.59,64.49,64.55,124791.0,56.8135,56.8135,56.7255,56.7783,124791.0
2021-07-08 13:30:00,64.54,64.57,64.49,64.51,139195.0,56.7695,56.7959,56.7255,56.7431,139195.0
2021-07-08 14:00:00,64.51,64.52,64.38,64.4,110019.0,56.7431,56.7519,56.6288,56.6464,110019.0
2021-07-08 14:30:00,64.39,64.43,64.37,64.42,146178.0,56.6376,56.6728,56.62,56.664,146178.0
2021-07-08 15:00:00,64.42,64.44,64.34,64.39,176038.0,56.664,56.6816,56.5936,56.6376,176038.0
2021-07-08 15:30:00,64.4,64.46,64.28,64.45,211248.0,56.6464,56.6991,56.5408,56.6903,211248.0
2021-07-09 09:30:00,65.22,65.25,65.07,65.24,162560.0,57.3676,57.394,57.2357,57.3852,162560.0
2021-07-09 10:00:00,65.25,65.36,65.24,65.32,269241.0,57.394,57.4908,57.3852,57.4556,269241.0
2021-07-09 10:30:00,65.32,65.41,65.31,65.36,137811.0,57.4556,57.5348,57.4468,57.4908,137811.0
2021-07-09 11:00:00,65.36,65.4,65.33,65.35,175510.0,57.4908,57.526,57.4644,57.482,175510.0
2021-07-09 11:30:00,65.35,65.45,65.34,65.4,144109.0,57.482,57.57,57.4732,57.526,144109.0
2021-07-09 12:00:00,65.4,65.46,65.39,65.44,99828.0,57.526,57.5787,57.5172,57.5612,99828.0
2021-07-09 12:30:00,65.44,65.46,65.42,65.45,122547.0,57.5612,57.5787,57.5436,57.57,122547.0
2021-07-09 13:00:00,65.45,65.46,65.44,65.46,76915.0,57.57,57.5787,57.5612,57.5787,76915.0
2021-07-09 13:30:00,65.46,65.49,65.45,65.49,74822.0,57.5787,57.6051,57.57,57.6051,74822.0
2021-07-09 14:00:00,65.49,65.54,65.48,65.53,189792.0,57.6051,57.6491,57.5963,57.6403,189792.0
2021-07-09 14:30:00,65.53,65.58,65.52,65.58,107978.0,57.6403,57.6843,57.6315,57.6843,107978.0
2021-07-09 15:00:00,65.58,65.58,65.54,65.55,251739.0,57.6843,57.6843,57.6491,57.6579,251739.0
2021-07-09 15:30:00,65.54,65.6,65.53,65.6,323372.0,57.6491,57.7019,57.6403,57.7019,323372.0
2021-07-12 09:30:00,65.5,65.58,65.42,65.58,235484.0,57.6139,57.6843,57.5436,57.6843,235484.0
2021-07-12 10:00:00,65.58,65.62,65.53,65.62,293122.0,57.6843,57.7195,57.6403,57.7195,293122.0
2021-07-12 10:30:00,65.62,65.7,65.61,65.65,230441.0,57.7195,57.7899,57.7107,57.7459,230441.0
2021-07-12 11:00:00,65.65,65.69,65.62,65.68,164703.0,57.7459,57.7811,57.7195,57.7723,164703.0
2021-07-12 11:30:00,65.66,65.66,65.6,65.66,160016.0,57.7547,57.7547,57.7019,57.7547,160016.0
2021-07-12 12:00:00,65.67,65.69,65.65,65.66,89490.0,57.7635,57.7811,57.7459,57.7547,89490.0
2021-07-12 12:30:00,65.66,65.69,65.65,65.67,99538.0,57.7547,57.7811,57.7459,57.7635,99538.0
2021-07-12 13:00:00,65.67,65.69,65.66,65.68,85813.0,57.7635,57.7811,57.7547,57.7723,85813.0
2021-07-12 13:30:00,65.68,65.69,65.65,65.67,158915.0,57.7723,57.7811,57.7459,57.7635,158915.0
2021-07-12 14:00:00,65.67,65.69,65.66,65.69,85620.0,57.7635,57.7811,57.7547,57.7811,85620.0
2021-07-12 14:30:00,65.7,65.71,65.67,65.69,97161.0,57.7899,57.7986,57.7635,57.7811,97161.0
2021-07-12 15:00:00,65.69,65.73,65.68,65.73,263644.0,57.7811,57.8162,57.7723,57.8162,263644.0
2021-07-12 15:30:00,65.73,65.73,65.69,65.73,214773.0,57.8162,57.8162,57.7811,57.8162,214773.0
2021-07-13 09:30:00,65.66,65.77,65.62,65.7,417406.0,57.7547,57.8514,57.7195,57.7899,417406.0
2021-07-13 10:00:00,65.7,65.76,65.66,65.76,182733.0,57.7899,57.8426,57.7547,57.8426,182733.0
2021-07-13 10:30:00,65.76,65.77,65.65,65.66,217878.0,57.8426,57.8514,57.7459,57.7547,217878.0
2021-07-13 11:00:00,65.66,65.72,65.64,65.71,162029.0,57.7547,57.8074,57.7371,57.7986,162029.0
2021-07-13 11:30:00,65.71,65.78,65.69,65.77,244489.0,57.7986,57.8602,57.7811,57.8514,244489.0
2021-07-13 12:00:00,65.77,65.78,65.74,65.77,88706.0,57.8514,57.8602,57.825,57.8514,88706.0
2021-07-13 12:30:00,65.77,65.77,65.74,65.75,136987.0,57.8514,57.8514,57.825,57.8338,136987.0
2021-07-13 13:00:00,65.75,65.76,65.56,65.63,163107.0,57.8338,57.8426,57.6667,57.7283,163107.0
2021-07-13 13:30:00,65.62,65.62,65.54,65.58,128131.0,57.7195,57.7195,57.6491,57.6843,128131.0
2021-07-13 14:00:00,65.57,65.6,65.48,65.58,112438.0,57.6755,57.7019,57.5963,57.6843,112438.0
2021-07-13 14:30:00,65.58,65.59,65.51,65.56,106528.0,57.6843,57.6931,57.6227,57.6667,106528.0
2021-07-13 15:00:00,65.56,65.58,65.51,65.53,166975.0,57.6667,57.6843,57.6227,57.6403,166975.0
2021-07-13 15:30:00,65.53,65.58,65.49,65.54,193080.0,57.6403,57.6843,57.6051,57.6491,193080.0
2021-07-14 09:30:00,65.88,65.9,65.77,65.78,256729.0,57.9482,57.9658,57.8514,57.8602,256729.0
2021-07-14 10:00:00,65.79,65.87,65.76,65.78,155265.0,57.869,57.9394,57.8426,57.8602,155265.0
2021-07-14 10:30:00,65.78,65.82,65.73,65.78,167626.0,57.8602,57.8954,57.8162,57.8602,167626.0
2021-07-14 11:00:00,65.78,65.8,65.7,65.72,140983.0,57.8602,57.8778,57.7899,57.8074,140983.0
2021-07-14 11:30:00,65.74,65.75,65.59,65.61,355048.0,57.825,57.8338,57.6931,57.7107,355048.0
2021-07-14 12:00:00,65.61,65.75,65.61,65.75,116154.0,57.7107,57.8338,57.7107,57.8338,116154.0
2021-07-14 12:30:00,65.75,65.79,65.73,65.77,159008.0,57.8338,57.869,57.8162,57.8514,159008.0
2021-07-14 13:00:00,65.77,65.79,65.67,65.7,116073.0,57.8514,57.869,57.7635,57.7899,116073.0
2021-07-14 13:30:00,65.69,65.78,65.69,65.74,117376.0,57.7811,57.8602,57.7811,57.825,117376.0
2021-07-14 14:00:00,65.74,65.79,65.72,65.78,123459.0,57.825,57.869,57.8074,57.8602,123459.0
2021-07-14 14:30:00,65.78,65.78,65.73,65.73,133460.0,57.8602,57.8602,57.8162,57.8162,133460.0
2021-07-14 15:00:00,65.73,65.77,65.69,65.7,166294.0,57.8162,57.8514,57.7811,57.7899,166294.0
2021-07-14 15:30:00,65.7,65.74,65.67,65.7,231568.0,57.7899,57.825,57.7635,57.7899,231568.0
2021-07-15 09:30:00,65.35,65.48,65.27,65.47,157944.0,57.482,57.5963,57.4116,57.5875,157944.0
2021-07-15 10:00:00,65.47,65.53,65.38,65.39,201836.0,57.5875,57.6403,57.5084,57.5172,201836.0
2021-07-15 10:30:00,65.38,65.46,65.32,65.39,160988.0,57.5084,57.5787,57.4556,57.5172,160988.0
2021-07-15 11:00:00,65.37,65.39,65.29,65.38,156512.0,57.4996,57.5172,57.4292,57.5084,156512.0
2021-07-15 11:30:00,65.38,65.42,65.34,65.34,154175.0,57.5084,57.5436,57.4732,57.4732,154175.0
2021-07-15 12:00:00,65.35,65.36,65.24,65.31,127936.0,57.482,57.4908,57.3852,57.4468,127936.0
2021-07-15 12:30:00,65.3,65.34,65.28,65.31,125682.0,57.438,57.4732,57.4204,57.4468,125682.0
2021-07-15 13:00:00,65.3,65.3,65.19,65.25,181667.0,57.438,57.438,57.3413,57.394,181667.0
2021-07-15 13:30:00,65.24,65.24,65.1,65.1,145214.0,57.3852,57.3852,57.2621,57.2621,145214.0
2021-07-15 14:00:00,65.09,65.2,65.09,65.2,128837.0,57.2533,57.35,57.2533,57.35,128837.0
2021-07-15 14:30:00,65.2,65.24,65.13,65.23,167083.0,57.35,57.3852,57.2885,57.3764,167083.0
2021-07-15 15:00:00,65.24,65.3,65.23,65.3,189754.0,57.3852,57.438,57.3764,57.438,189754.0
2021-07-15 15:30:00,65.29,65.33,65.26,65.3,190192.0,57.4292,57.4644,57.4028,57.438,190192.0
2021-07-16 09:30:00,65.33,65.37,65.06,65.13,123736.0,57.4644,57.4996,57.2269,57.2885,123736.0
2021-07-16 10:00:00,65.14,65.15,64.84,64.87,253796.0,57.2973,57.3061,57.0334,57.0598,253796.0
2021-07-16 10:30:00,64.87,65.03,64.85,65.02,209481.0,57.0598,57.2005,57.0422,57.1917,209481.0
2021-07-16 11:00:00,65.0,65.04,64.93,65.01,129526.0,57.1741,57.2093,57.1126,57.1829,129526.0
2021-07-16 11:30:00,65.0,65.1,64.98,65.07,258621.0,57.1741,57.2621,57.1565,57.2357,258621.0
2021-07-16 12:00:00,65.07,65.14,65.07,65.08,136258.0,57.2357,57.2973,57.2357,57.2445,136258.0
2021-07-16 12:30:00,65.08,65.11,65.02,65.07,134861.0,57.2445,57.2709,57.1917,57.2357,134861.0
2021-07-16 13:00:00,65.07,65.11,65.04,65.06,247492.0,57.2357,57.2709,57.2093,57.2269,247492.0
2021-07-16 13:30:00,65.05,65.06,64.97,64.98,160336.0,57.2181,57.2269,57.1477,57.1565,160336.0
2021-07-16 14:00:00,64.97,64.97,64.91,64.92,134388.0,57.1477,57.1477,57.095,57.1038,134388.0
2021-07-16 14:30:00,64.91,64.93,64.86,64.87,191054.0,57.095,57.1126,57.051,57.0598,191054.0
2021-07-16 15:00:00,64.86,64.87,64.78,64.79,166135.0,57.051,57.0598,56.9806,56.9894,166135.0
2021-07-16 15:30:00,64.78,64.81,64.72,64.8,324045.0,56.9806,57.007,56.9278,56.9982,324045.0
2021-07-19 09:30:00,63.8,63.87,63.57,63.6,538314.0,56.1186,56.1802,55.9163,55.9427,538314.0
2021-07-19 10:00:00,63.6,63.61,63.42,63.55,459186.0,55.9427,55.9515,55.7844,55.8987,459186.0
2021-07-19 10:30:00,63.54,63.68,63.41,63.55,272825.0,55.8899,56.0131,55.7756,55.8987,272825.0
2021-07-19 11:00:00,63.55,63.68,63.48,63.57,482578.0,55.8987,56.0131,55.8371,55.9163,482578.0
2021-07-19 11:30:00,63.57,63.72,63.56,63.69,256540.0,55.9163,56.0482,55.9075,56.0219,256540.0
2021-07-19 12:00:00,63.68,63.69,63.53,63.54,219047.0,56.0131,56.0219,55.8811,55.8899,219047.0
2021-07-19 12:30:00,63.54,63.54,63.36,63.43,330098.0,55.8899,55.8899,55.7316,55.7932,330098.0
2021-07-19 13:00:00,63.43,63.51,63.39,63.41,170687.0,55.7932,55.8635,55.758,55.7756,170687.0
2021-07-19 13:30:00,63.41,63.48,63.37,63.38,158441.0,55.7756,55.8371,55.7404,55.7492,158441.0
2021-07-19 14:00:00,63.39,63.53,63.37,63.53,205780.0,55.758,55.8811,55.7404,55.8811,205780.0
2021-07-19 14:30:00,63.53,63.54,63.38,63.39,190986.0,55.8811,55.8899,55.7492,55.758,190986.0
2021-07-19 15:00:00,63.4,63.5,63.37,63.4,340460.0,55.7668,55.8547,55.7404,55.7668,340460.0
2021-07-19 15:30:00,63.4,63.72,63.38,63.72,423495.0,55.7668,56.0482,55.7492,56.0482,423495.0
2021-07-20 09:30:00,63.49,63.76,63.37,63.76,217972.0,55.8459,56.0834,55.7404,56.0834,217972.0
2021-07-20 10:00:00,63.76,63.96,63.73,63.89,182655.0,56.0834,56.2593,56.057,56.1978,182655.0
2021-07-20 10:30:00,63.92,63.99,63.82,63.99,213885.0,56.2242,56.2857,56.1362,56.2857,213885.0
2021-07-20 11:00:00,63.99,64.0,63.84,63.85,202687.0,56.2857,56.2945,56.1538,56.1626,202687.0
2021-07-20 11:30:00,63.83,63.99,63.82,63.98,287277.0,56.145,56.2857,56.1362,56.2769,287277.0
2021-07-20 12:00:00,64.0,64.02,63.95,63.98,93985.0,56.2945,56.3121,56.2505,56.2769,93985.0
2021-07-20 12:30:00,63.98,64.06,63.97,64.04,170581.0,56.2769,56.3473,56.2681,56.3297,170581.0
2021-07-20 13:00:00,64.05,64.06,63.93,63.94,131866.0,56.3385,56.3473,56.233,56.2418,131866.0
2021-07-20 13:30:00,63.95,63.99,63.92,63.99,94320.0,56.2505,56.2857,56.2242,56.2857,94320.0
2021-07-20 14:00:00,63.99,64.08,63.99,64.08,131861.0,56.2857,56.3649,56.2857,56.3649,131861.0
2021-07-20 14:30:00,64.09,64.11,64.05,64.09,118302.0,56.3737,56.3913,56.3385,56.3737,118302.0
2021-07-20 15:00:00,64.09,64.2,64.08,64.18,235692.0,56.3737,56.4704,56.3649,56.4529,235692.0
2021-07-20 15:30:00,64.19,64.2,64.07,64.08,242677.0,56.4617,56.4704,56.3561,56.3649,242677.0
2021-07-21 09:30:00,64.29,64.57,64.27,64.55,162125.0,56.5496,56.7959,56.532,56.7783,162125.0
2021-07-21 10:00:00,64.54,64.6,64.46,64.47,140100.0,56.7695,56.8223,56.6991,56.7079,140100.0
2021-07-21 10:30:00,64.47,64.58,64.46,64.55,214425.0,56.7079,56.8047,56.6991,56.7783,214425.0
2021-07-21 11:00:00,64.55,64.65,64.53,64.62,124436.0,56.7783,56.8663,56.7607,56.8399,124436.0
2021-07-21 11:30:00,64.61,64.74,64.6,64.72,124386.0,56.8311,56.9454,56.8223,56.9278,124386.0
2021-07-21 12:00:00,64.72,64.75,64.71,64.73,108046.0,56.9278,56.9542,56.919,56.9366,108046.0
2021-07-21 12:30:00,64.73,64.75,64.7,64.72,183210.0,56.9366,56.9542,56.9102,56.9278,183210.0
2021-07-21 13:00:00,64.73,64.8,64.73,64.78,153132.0,56.9366,56.9982,56.9366,56.9806,153132.0
2021-07-21 13:30:00,64.79,64.82,64.77,64.81,95469.0,56.9894,57.0158,56.9718,57.007,95469.0
2021-07-21 14:00:00,64.8,64.82,64.77,64.78,168198.0,56.9982,57.0158,56.9718,56.9806,168198.0
2021-07-21 14:30:00,64.79,64.84,64.78,64.83,100470.0,56.9894,57.0334,56.9806,57.0246,100470.0
2021-07-21 15:00:00,64.84,64.91,64.84,64.88,128607.0,57.0334,57.095,57.0334,57.0686,128607.0
2021-07-21 15:30:00,64.89,64.91,64.78,64.89,341993.0,57.0774,57.095,56.9806,57.0774,341993.0
2021-07-22 09:30:00,65.16,65.16,64.95,64.98,170264.0,57.3149,57.3149,57.1301,57.1565,170264.0
2021-07-22 10:00:00,64.99,65.03,64.93,64.97,183242.0,57.1653,57.2005,57.1126,57.1477,183242.0
2021-07-22 10:30:00,64.98,65.01,64.93,64.96,178412.0,57.1565,57.1829,57.1126,57.1389,178412.0
2021-07-22 11:00:00,64.95,64.97,64.88,64.92,249529.0,57.1301,57.1477,57.0686,57.1038,249529.0
2021-07-22 11:30:00,64.91,64.92,64.82,64.88,146777.0,57.095,57.1038,57.0158,57.0686,146777.0
2021-07-22 12:00:00,64.88,64.89,64.77,64.85,156747.0,57.0686,57.0774,56.9718,57.0422,156747.0
2021-07-22 12:30:00,64.85,64.95,64.84,64.95,114586.0,57.0422,57.1301,57.0334,57.1301,114586.0
2021-07-22 13:00:00,64.95,64.98,64.93,64.95,75881.0,57.1301,57.1565,57.1126,57.1301,75881.0
2021-07-22 13:30:00,64.95,65.02,64.94,65.01,88992.0,57.1301,57.1917,57.1214,57.1829,88992.0
2021-07-22 14:00:00,65.01,65.04,65.0,65.03,121898.0,57.1829,57.2093,57.1741,57.2005,121898.0
2021-07-22 14:30:00,65.03,65.08,65.02,65.07,79369.0,57.2005,57.2445,57.1917,57.2357,79369.0
2021-07-22 15:00:00,65.08,65.08,65.03,65.05,379274.0,57.2445,57.2445,57.2005,57.2181,379274.0
2021-07-22 15:30:00,65.04,65.05,64.96,64.98,222764.0,57.2093,57.2181,57.1389,57.1565,222764.0
2021-07-23 09:30:00,65.09,65.1,64.86,64.88,162537.0,57.2533,57.2621,57.051,57.0686,162537.0
2021-07-23 10:00:00,64.89,64.93,64.84,64.89,349489.0,57.0774,57.1126,57.0334,57.0774,349489.0
2021-07-23 10:30:00,64.89,64.93,64.85,64.92,113319.0,57.0774,57.1126,57.0422,57.1038,113319.0
2021-07-23 11:00:00,64.93,65.02,64.91,65.02,133679.0,57.1126,57.1917,57.095,57.1917,133679.0
2021-07-23 11:30:00,65.02,65.04,64.93,64.93,132763.0,57.1917,57.2093,57.1126,57.1126,132763.0
2021-07-23 12:00:00,64.93,65.0,64.92,64.98,94079.0,57.1126,57.1741,57.1038,57.1565,94079.0
2021-07-23 12:30:00,64.98,65.01,64.97,65.0,92310.0,57.1565,57.1829,57.1477,57.1741,92310.0
2021-07-23 13:00:00,65.01,65.08,65.0,65.06,82082.0,57.1829,57.2445,57.1741,57.2269,82082.0
2021-07-23 13:30:00,65.06,65.07,65.03,65.05,89247.0,57.2269,57.2357,57.2005,57.2181,89247.0
2021-07-23 14:00:00,65.04,65.06,65.0,65.01,110070.0,57.2093,57.2269,57.1741,57.1829,110070.0
2021-07-23 14:30:00,65.01,65.02,64.97,65.0,88660.0,57.1829,57.1917,57.1477,57.1741,88660.0
2021-07-23 15:00:00,64.99,65.01,64.96,65.01,96918.0,57.1653,57.1829,57.1389,57.1829,96918.0
2021-07-23 15:30:00,65.01,65.07,65.0,65.04,243523.0,57.1829,57.2357,57.1741,57.2093,243523.0
2021-07-26 09:30:00,64.6,64.79,64.57,64.79,214570.0,56.8223,56.9894,56.7959,56.9894,214570.0
2021-07-26 10:00:00,64.78,64.85,64.77,64.79,274808.0,56.9806,57.0422,56.9718,56.9894,274808.0
2021-07-26 10:30:00,64.8,64.8,64.71,64.73,204006.0,56.9982,56.9982,56.919,56.9366,204006.0
2021-07-26 11:00:00,64.73,64.74,64.68,64.72,215104.0,56.9366,56.9454,56.8927,56.9278,215104.0
2021-07-26 11:30:00,64.72,64.8,64.7,64.76,162126.0,56.9278,56.9982,56.9102,56.963,162126.0
2021-07-26 12:00:00,64.76,64.77,64.69,64.71,98117.0,56.963,56.9718,56.9015,56.919,98117.0
2021-07-26 12:30:00,64.71,64.72,64.65,64.7,116787.0,56.919,56.9278,56.8663,56.9102,116787.0
2021-07-26 13:00:00,64.7,64.73,64.67,64.72,64243.0,56.9102,56.9366,56.8839,56.9278,64243.0
2021-07-26 13:30:00,64.72,64.73,64.68,64.7,72699.0,56.9278,56.9366,56.8927,56.9102,72699.0
2021-07-26 14:00:00,64.7,64.72,64.67,64.71,88482.0,56.9102,56.9278,56.8839,56.919,88482.0
2021-07-26 14:30:00,64.71,64.73,64.7,64.7,93253.0,56.919,56.9366,56.9102,56.9102,93253.0
2021-07-26 15:00:00,64.7,64.74,64.68,64.73,179304.0,56.9102,56.9454,56.8927,56.9366,179304.0
2021-07-26 15:30:00,64.73,64.8,64.71,64.78,478100.0,56.9366,56.9982,56.919,56.9806,478100.0
2021-07-27 09:30:00,64.17,64.17,64.01,64.08,375893.0,56.4441,56.4441,56.3033,56.3649,375893.0
2021-07-27 10:00:00,64.08,64.15,63.94,64.07,314340.0,56.3649,56.4265,56.2418,56.3561,314340.0
2021-07-27 10:30:00,64.03,64.13,63.97,64.1,224960.0,56.3209,56.4089,56.2681,56.3825,224960.0
2021-07-27 11:00:00,64.09,64.16,64.02,64.06,577076.0,56.3737,56.4353,56.3121,56.3473,577076.0
2021-07-27 11:30:00,64.06,64.07,63.88,64.03,338127.0,56.3473,56.3561,56.189,56.3209,338127.0
2021-07-27 12:00:00,64.02,64.02,63.89,63.95,407596.0,56.3121,56.3121,56.1978,56.2505,407596.0
2021-07-27 12:30:00,63.94,63.95,63.88,63.88,375878.0,56.2418,56.2505,56.189,56.189,375878.0
2021-07-27 13:00:00,63.89,63.93,63.79,63.83,196546.0,56.1978,56.233,56.1098,56.145,196546.0
2021-07-27 13:30:00,63.83,63.94,63.82,63.88,138312.0,56.145,56.2418,56.1362,56.189,138312.0
2021-07-27 14:00:00,63.87,64.05,63.86,64.03,150875.0,56.1802,56.3385,56.1714,56.3209,150875.0
2021-07-27 14:30:00,64.03,64.12,64.0,64.11,261810.0,56.3209,56.4001,56.2945,56.3913,261810.0
2021-07-27 15:00:00,64.13,64.15,64.06,64.11,244822.0,56.4089,56.4265,56.3473,56.3913,244822.0
2021-07-27 15:30:00,64.11,64.24,64.05,64.21,492993.0,56.3913,56.5056,56.3385,56.4792,492993.0
2021-07-28 09:30:00,64.5,64.55,64.36,64.48,238542.0,56.7343,56.7783,56.6112,56.7167,238542.0
2021-07-28 10:00:00,64.48,64.56,64.44,64.5,299329.0,56.7167,56.7871,56.6816,56.7343,299329.0
2021-07-28 10:30:00,64.51,64.63,64.49,64.59,227704.0,56.7431,56.8487,56.7255,56.8135,227704.0
2021-07-28 11:00:00,64.59,64.69,64.59,64.66,140112.0,56.8135,56.9015,56.8135,56.8751,140112.0
2021-07-28 11:30:00,64.64,64.74,64.64,64.73,104893.0,56.8575,56.9454,56.8575,56.9366,104893.0
2021-07-28 12:00:00,64.73,64.77,64.69,64.73,102237.0,56.9366,56.9718,56.9015,56.9366,102237.0
2021-07-28 12:30:00,64.73,64.76,64.69,64.72,88087.0,56.9366,56.963,56.9015,56.9278,88087.0
2021-07-28 13:00:00,64.72,64.76,64.64,64.64,156927.0,56.9278,56.963,56.8575,56.8575,156927.0
2021-07-28 13:30:00,64.64,64.66,64.6,64.61,169588.0,56.8575,56.8751,56.8223,56.8311,169588.0
2021-07-28 14:00:00,64.6,64.77,64.45,64.76,154855.0,56.8223,56.9718,56.6903,56.963,154855.0
2021-07-28 14:30:00,64.76,65.0,64.67,64.95,281130.0,56.963,57.1741,56.8839,57.1301,281130.0
2021-07-28 15:00:00,64.95,64.98,64.89,64.96,450457.0,57.1301,57.1565,57.0774,57.1389,450457.0
2021-07-28 15:30:00,64.96,65.03,64.9,64.92,407313.0,57.1389,57.2005,57.0862,57.1038,407313.0
2021-07-29 09:30:00,65.38,65.46,65.33,65.34,318909.0,57.5084,57.5787,57.4644,57.4732,318909.0
2021-07-29 10:00:00,65.35,65.42,65.28,65.41,164040.0,57.482,57.5436,57.4204,57.5348,164040.0
2021-07-29 10:30:00,65.4,65.43,65.36,65.42,195006.0,57.526,57.5524,57.4908,57.5436,195006.0
2021-07-29 11:00:00,65.41,65.46,65.4,65.44,170248.0,57.5348,57.5787,57.526,57.5612,170248.0
2021-07-29 11:30:00,65.45,65.45,65.37,65.38,308703.0,57.57,57.57,57.4996,57.5084,308703.0
2021-07-29 12:00:00,65.38,65.43,65.37,65.4,133139.0,57.5084,57.5524,57.4996,57.526,133139.0
2021-07-29 12:30:00,65.4,65.4,65.33,65.36,66086.0,57.526,57.526,57.4644,57.4908,66086.0
2021-07-29 13:00:00,65.37,65.42,65.36,65.42,120246.0,57.4996,57.5436,57.4908,57.5436,120246.0
2021-07-29 13:30:00,65.42,65.42,65.38,65.4,98682.0,57.5436,57.5436,57.5084,57.526,98682.0
2021-07-29 14:00:00,65.4,65.43,65.4,65.42,68732.0,57.526,57.5524,57.526,57.5436,68732.0
2021-07-29 14:30:00,65.41,65.42,65.36,65.38,112456.0,57.5348,57.5436,57.4908,57.5084,112456.0
2021-07-29 15:00:00,65.38,65.38,65.31,65.31,125698.0,57.5084,57.5084,57.4468,57.4468,125698.0
2021-07-29 15:30:00,65.32,65.36,65.31,65.32,238261.0,57.4556,57.4908,57.4468,57.4556,238261.0
2021-07-30 09:30:00,64.96,65.18,64.92,65.15,317193.0,57.1389,57.3325,57.1038,57.3061,317193.0
2021-07-30 10:00:00,65.15,65.21,65.02,65.03,255233.0,57.3061,57.3588,57.1917,57.2005,255233.0
2021-07-30 10:30:00,65.01,65.04,64.94,64.94,210025.0,57.1829,57.2093,57.1214,57.1214,210025.0
2021-07-30 11:00:00,64.94,65.0,64.88,64.96,223420.0,57.1214,57.1741,57.0686,57.1389,223420.0
2021-07-30 11:30:00,64.96,64.99,64.89,64.95,154639.0,57.1389,57.1653,57.0774,57.1301,154639.0
2021-07-30 12:00:00,64.95,64.99,64.93,64.96,120782.0,57.1301,57.1653,57.1126,57.1389,120782.0
2021-07-30 12:30:00,64.97,65.0,64.94,64.95,111468.0,57.1477,57.1741,57.1214,57.1301,111468.0
2021-07-30 13:00:00,64.95,64.96,64.9,64.92,134309.0,57.1301,57.1389,57.0862,57.1038,134309.0
2021-07-30 13:30:00,64.91,64.96,64.89,64.89,88461.0,57.095,57.1389,57.0774,57.0774,88461.0
2021-07-30 14:00:00,64.9,64.91,64.79,64.79,181125.0,57.0862,57.095,56.9894,56.9894,181125.0
2021-07-30 14:30:00,64.8,64.85,64.75,64.83,155584.0,56.9982,57.0422,56.9542,57.0246,155584.0
2021-07-30 15:00:00,64.83,64.89,64.82,64.86,223203.0,57.0246,57.0774,57.0158,57.051,223203.0
2021-07-30 15:30:00,64.86,64.93,64.82,64.9,213387.0,57.051,57.1126,57.0158,57.0862,213387.0
2021-08-02 09:30:00,65.48,65.51,65.4,65.49,241448.0,57.5963,57.6227,57.526,57.6051,241448.0
2021-08-02 10:00:00,65.49,65.54,65.45,65.52,336410.0,57.6051,57.6491,57.57,57.6315,336410.0
2021-08-02 10:30:00,65.52,65.56,65.45,65.5,173549.0,57.6315,57.6667,57.57,57.6139,173549.0
2021-08-02 11:00:00,65.51,65.55,65.49,65.5,188593.0,57.6227,57.6579,57.6051,57.6139,188593.0
2021-08-02 11:30:00,65.51,65.52,65.34,65.34,289152.0,57.6227,57.6315,57.4732,57.4732,289152.0
2021-08-02 12:00:00,65.34,65.34,65.24,65.32,267329.0,57.4732,57.4732,57.3852,57.4556,267329.0
2021-08-02 12:30:00,65.31,65.4,65.31,65.36,106539.0,57.4468,57.526,57.4468,57.4908,106539.0
2021-08-02 13:00:00,65.38,65.41,65.33,65.39,98519.0,57.5084,57.5348,57.4644,57.5172,98519.0
2021-08-02 13:30:00,65.39,65.39,65.3,65.34,89533.0,57.5172,57.5172,57.438,57.4732,89533.0
2021-08-02 14:00:00,65.34,65.38,65.31,65.34,107204.0,57.4732,57.5084,57.4468,57.4732,107204.0
2021-08-02 14:30:00,65.34,65.38,65.32,65.34,176302.0,57.4732,57.5084,57.4556,57.4732,176302.0
2021-08-02 15:00:00,65.34,65.35,65.24,65.25,188422.0,57.4732,57.482,57.3852,57.394,188422.0
2021-08-02 15:30:00,65.25,65.25,65.15,65.24,192185.0,57.394,57.394,57.3061,57.3852,192185.0
2021-08-03 09:30:00,65.39,65.43,65.13,65.14,183227.0,57.5172,57.5524,57.2885,57.2973,183227.0
2021-08-03 10:00:00,65.14,65.3,65.12,65.27,313609.0,57.2973,57.438,57.2797,57.4116,313609.0
2021-08-03 10:30:00,65.27,65.37,65.19,65.3,206456.0,57.4116,57.4996,57.3413,57.438,206456.0
2021-08-03 11:00:00,65.3,65.36,65.25,65.31,197806.0,57.438,57.4908,57.394,57.4468,197806.0
2021-08-03 11:30:00,65.31,65.48,65.29,65.48,255508.0,57.4468,57.5963,57.4292,57.5963,255508.0
2021-08-03 12:00:00,65.47,65.49,65.44,65.47,96343.0,57.5875,57.6051,57.5612,57.5875,96343.0
2021-08-03 12:30:00,65.47,65.5,65.46,65.5,48882.0,57.5875,57.6139,57.5787,57.6139,48882.0
2021-08-03 13:00:00,65.5,65.55,65.48,65.51,110703.0,57.6139,57.6579,57.5963,57.6227,110703.0
2021-08-03 13:30:00,65.51,65.54,65.5,65.53,74974.0,57.6227,57.6491,57.6139,57.6403,74974.0
2021-08-03 14:00:00,65.53,65.58,65.49,65.56,505449.0,57.6403,57.6843,57.6051,57.6667,505449.0
2021-08-03 14:30:00,65.56,65.59,65.54,65.56,199826.0,57.6667,57.6931,57.6491,57.6667,199826.0
2021-08-03 15:00:00,65.56,65.63,65.56,65.63,257598.0,57.6667,57.7283,57.6667,57.7283,257598.0
2021-08-03 15:30:00,65.63,65.64,65.58,65.64,546413.0,57.7283,57.7371,57.6843,57.7371,546413.0
2021-08-04 09:30:00,65.78,65.92,65.74,65.86,116378.0,57.8602,57.9834,57.825,57.9306,116378.0
2021-08-04 10:00:00,65.86,65.86,65.65,65.66,155977.0,57.9306,57.9306,57.7459,57.7547,155977.0
2021-08-04 10:30:00,65.66,65.72,65.59,65.66,119292.0,57.7547,57.8074,57.6931,57.7547,119292.0
2021-08-04 11:00:00,65.67,65.69,65.58,65.58,138485.0,57.7635,57.7811,57.6843,57.6843,138485.0
2021-08-04 11:30:00,65.58,65.61,65.53,65.6,204802.0,57.6843,57.7107,57.6403,57.7019,204802.0
2021-08-04 12:00:00,65.59,65.61,65.56,65.58,92522.0,57.6931,57.7107,57.6667,57.6843,92522.0
2021-08-04 12:30:00,65.58,65.59,65.55,65.59,130781.0,57.6843,57.6931,57.6579,57.6931,130781.0
2021-08-04 13:00:00,65.59,65.63,65.58,65.63,96387.0,57.6931,57.7283,57.6843,57.7283,96387.0
2021-08-04 13:30:00,65.63,65.65,65.6,65.64,68374.0,57.7283,57.7459,57.7019,57.7371,68374.0
2021-08-04 14:00:00,65.64,65.67,65.63,65.64,157237.0,57.7371,57.7635,57.7283,57.7371,157237.0
2021-08-04 14:30:00,65.64,65.65,65.58,65.6,111883.0,57.7371,57.7459,57.6843,57.7019,111883.0
2021-08-04 15:00:00,65.61,65.62,65.57,65.61,81467.0,57.7107,57.7195,57.6755,57.7107,81467.0
2021-08-04 15:30:00,65.61,65.63,65.55,65.55,302076.0,57.7107,57.7283,57.6579,57.6579,302076.0
2021-08-05 09:30:00,65.76,65.81,65.7,65.76,122831.0,57.8426,57.8866,57.7899,57.8426,122831.0
2021-08-05 10:00:00,65.77,65.85,65.73,65.8,122930.0,57.8514,57.9218,57.8162,57.8778,122930.0
2021-08-05 10:30:00,65.8,65.85,65.75,65.83,112711.0,57.8778,57.9218,57.8338,57.9042,112711.0
2021-08-05 11:00:00,65.83,65.86,65.83,65.86,182201.0,57.9042,57.9306,57.9042,57.9306,182201.0
2021-08-05 11:30:00,65.85,65.88,65.81,65.82,138312.0,57.9218,57.9482,57.8866,57.8954,138312.0
2021-08-05 12:00:00,65.83,65.83,65.78,65.79,83240.0,57.9042,57.9042,57.8602,57.869,83240.0
2021-08-05 12:30:00,65.8,65.81,65.77,65.78,101364.0,57.8778,57.8866,57.8514,57.8602,101364.0
2021-08-05 13:00:00,65.78,65.8,65.76,65.79,92028.0,57.8602,57.8778,57.8426,57.869,92028.0
2021-08-05 13:30:00,65.79,65.8,65.77,65.8,89855.0,57.869,57.8778,57.8514,57.8778,89855.0
2021-08-05 14:00:00,65.8,65.82,65.76,65.78,119027.0,57.8778,57.8954,57.8426,57.8602,119027.0
2021-08-05 14:30:00,65.78,65.78,65.75,65.76,98475.0,57.8602,57.8602,57.8338,57.8426,98475.0
2021-08-05 15:00:00,65.76,65.78,65.7,65.72,147057.0,57.8426,57.8602,57.7899,57.8074,147057.0
2021-08-05 15:30:00,65.73,65.77,65.72,65.76,139737.0,57.8162,57.8514,57.8074,57.8426,139737.0
2021-08-06 09:30:00,65.61,65.63,65.45,65.47,143068.0,57.7107,57.7283,57.57,57.5875,143068.0
2021-08-06 10:00:00,65.48,65.5,65.41,65.44,154160.0,57.5963,57.6139,57.5348,57.5612,154160.0
2021-08-06 10:30:00,65.44,65.46,65.38,65.41,126489.0,57.5612,57.5787,57.5084,57.5348,126489.0
2021-08-06 11:00:00,65.4,65.43,65.36,65.4,122603.0,57.526,57.5524,57.4908,57.526,122603.0
2021-08-06 11:30:00,65.4,65.42,65.37,65.41,149340.0,57.526,57.5436,57.4996,57.5348,149340.0
2021-08-06 12:00:00,65.41,65.43,65.36,65.39,95322.0,57.5348,57.5524,57.4908,57.5172,95322.0
2021-08-06 12:30:00,65.4,65.4,65.38,65.4,70908.0,57.526,57.526,57.5084,57.526,70908.0
2021-08-06 13:00:00,65.4,65.43,65.39,65.42,90165.0,57.526,57.5524,57.5172,57.5436,90165.0
2021-08-06 13:30:00,65.42,65.44,65.41,65.44,89592.0,57.5436,57.5612,57.5348,57.5612,89592.0
2021-08-06 14:00:00,65.44,65.47,65.42,65.44,52082.0,57.5612,57.5875,57.5436,57.5612,52082.0
2021-08-06 14:30:00,65.44,65.44,65.38,65.39,79210.0,57.5612,57.5612,57.5084,57.5172,79210.0
2021-08-06 15:00:00,65.38,65.43,65.37,65.43,137464.0,57.5084,57.5524,57.4996,57.5524,137464.0
2021-08-06 15:30:00,65.44,65.46,65.37,65.45,199864.0,57.5612,57.5787,57.4996,57.57,199864.0
2021-08-09 09:30:00,65.49,65.51,65.36,65.49,155018.0,57.6051,57.6227,57.4908,57.6051,155018.0
2021-08-09 10:00:00,65.49,65.49,65.42,65.48,200749.0,57.6051,57.6051,57.5436,57.5963,200749.0
2021-08-09 10:30:00,65.48,65.51,65.41,65.42,97899.0,57.5963,57.6227,57.5348,57.5436,97899.0
2021-08-09 11:00:00,65.42,65.51,65.4,65.51,148846.0,57.5436,57.6227,57.526,57.6227,148846.0
2021-08-09 11:30:00,65.51,65.52,65.45,65.5,101386.0,57.6227,57.6315,57.57,57.6139,101386.0
2021-08-09 12:00:00,65.5,65.51,65.47,65.5,123509.0,57.6139,57.6227,57.5875,57.6139,123509.0
2021-08-09 12:30:00,65.5,65.5,65.47,65.49,83890.0,57.6139,57.6139,57.5875,57.6051,83890.0
2021-08-09 13:00:00,65.48,65.51,65.47,65.48,82748.0,57.5963,57.6227,57.5875,57.5963,82748.0
2021-08-09 13:30:00,65.48,65.51,65.45,65.51,78843.0,57.5963,57.6227,57.57,57.6227,78843.0
2021-08-09 14:00:00,65.51,65.53,65.49,65.53,104135.0,57.6227,57.6403,57.6051,57.6403,104135.0
2021-08-09 14:30:00,65.53,65.56,65.5,65.5,108310.0,57.6403,57.6667,57.6139,57.6139,108310.0
2021-08-09 15:00:00,65.5,65.51,65.45,65.47,124279.0,57.6139,57.6227,57.57,57.5875,124279.0
2021-08-09 15:30:00,65.47,65.5,65.43,65.44,182112.0,57.5875,57.6139,57.5524,57.5612,182112.0
2021-08-10 09:30:00,65.47,65.54,65.44,65.53,126760.0,57.5875,57.6491,57.5612,57.6403,126760.0
2021-08-10 10:00:00,65.53,65.59,65.49,65.53,267639.0,57.6403,57.6931,57.6051,57.6403,267639.0
2021-08-10 10:30:00,65.53,65.54,65.44,65.48,150556.0,57.6403,57.6491,57.5612,57.5963,150556.0
2021-08-10 11:00:00,65.48,65.51,65.44,65.49,184068.0,57.5963,57.6227,57.5612,57.6051,184068.0
2021-08-10 11:30:00,65.5,65.52,65.46,65.51,180904.0,57.6139,57.6315,57.5787,57.6227,180904.0
2021-08-10 12:00:00,65.51,65.56,65.5,65.53,106438.0,57.6227,57.6667,57.6139,57.6403,106438.0
2021-08-10 12:30:00,65.53,65.54,65.51,65.52,72298.0,57.6403,57.6491,57.6227,57.6315,72298.0
2021-08-10 13:00:00,65.52,65.55,65.52,65.54,54193.0,57.6315,57.6579,57.6315,57.6491,54193.0
2021-08-10 13:30:00,65.53,65.54,65.51,65.53,143537.0,57.6403,57.6491,57.6227,57.6403,143537.0
2021-08-10 14:00:00,65.53,65.55,65.49,65.53,108781.0,57.6403,57.6579,57.6051,57.6403,108781.0
2021-08-10 14:30:00,65.53,65.58,65.53,65.58,113649.0,57.6403,57.6843,57.6403,57.6843,113649.0
2021-08-10 15:00:00,65.58,65.59,65.55,65.59,87189.0,57.6843,57.6931,57.6579,57.6931,87189.0
2021-08-10 15:30:00,65.59,65.59,65.55,65.58,195810.0,57.6931,57.6931,57.6579,57.6843,195810.0
2021-08-11 09:30:00,65.96,65.97,65.85,65.86,107605.0,58.0185,58.0273,57.9218,57.9306,107605.0
2021-08-11 10:00:00,65.86,65.86,65.79,65.84,210821.0,57.9306,57.9306,57.869,57.913,210821.0
2021-08-11 10:30:00,65.84,65.87,65.79,65.84,150315.0,57.913,57.9394,57.869,57.913,150315.0
2021-08-11 11:00:00,65.84,65.85,65.76,65.83,242078.0,57.913,57.9218,57.8426,57.9042,242078.0
2021-08-11 11:30:00,65.81,65.86,65.78,65.8,162297.0,57.8866,57.9306,57.8602,57.8778,162297.0
2021-08-11 12:00:00,65.81,65.88,65.8,65.88,66037.0,57.8866,57.9482,57.8778,57.9482,66037.0
2021-08-11 12:30:00,65.88,65.96,65.87,65.95,118908.0,57.9482,58.0185,57.9394,58.0098,118908.0
2021-08-11 13:00:00,65.95,66.01,65.94,65.98,115255.0,58.0098,58.0625,58.001,58.0361,115255.0
2021-08-11 13:30:00,65.98,65.99,65.92,65.93,114497.0,58.0361,58.0449,57.9834,57.9922,114497.0
2021-08-11 14:00:00,65.93,65.96,65.91,65.92,76441.0,57.9922,58.0185,57.9746,57.9834,76441.0
2021-08-11 14:30:00,65.93,65.96,65.92,65.94,99603.0,57.9922,58.0185,57.9834,58.001,99603.0
2021-08-11 15:00:00,65.94,65.97,65.94,65.96,155094.0,58.001,58.0273,58.001,58.0185,155094.0
2021-08-11 15:30:00,65.97,65.98,65.95,65.98,290724.0,58.0273,58.0361,58.0098,58.0361,290724.0
2021-08-12 09:30:00,65.77,65.78,65.55,65.61,118302.0,57.8514,57.8602,57.6579,57.7107,118302.0
2021-08-12 10:00:00,65.61,65.64,65.56,65.62,172322.0,57.7107,57.7371,57.6667,57.7195,172322.0
2021-08-12 10:30:00,65.63,65.67,65.61,65.67,110478.0,57.7283,57.7635,57.7107,57.7635,110478.0
2021-08-12 11:00:00,65.66,65.73,65.62,65.73,144463.0,57.7547,57.8162,57.7195,57.8162,144463.0
2021-08-12 11:30:00,65.72,65.75,65.7,65.72,143222.0,57.8074,57.8338,57.7899,57.8074,143222.0
2021-08-12 12:00:00,65.73,65.8,65.72,65.78,99478.0,57.8162,57.8778,57.8074,57.8602,99478.0
2021-08-12 12:30:00,65.78,65.78,65.72,65.73,71568.0,57.8602,57.8602,57.8074,57.8162,71568.0
2021-08-12 13:00:00,65.72,65.73,65.7,65.71,152296.0,57.8074,57.8162,57.7899,57.7986,152296.0
2021-08-12 13:30:00,65.7,65.74,65.7,65.72,163754.0,57.7899,57.825,57.7899,57.8074,163754.0
2021-08-12 14:00:00,65.73,65.74,65.7,65.73,107685.0,57.8162,57.825,57.7899,57.8162,107685.0
2021-08-12 14:30:00,65.73,65.73,65.7,65.72,244415.0,57.8162,57.8162,57.7899,57.8074,244415.0
2021-08-12 15:00:00,65.73,65.74,65.72,65.73,186624.0,57.8162,57.825,57.8074,57.8162,186624.0
2021-08-12 15:30:00,65.74,65.79,65.73,65.77,187196.0,57.825,57.869,57.8162,57.8514,187196.0
2021-08-13 09:30:00,65.84,65.85,65.7,65.74,117420.0,57.913,57.9218,57.7899,57.825,117420.0
2021-08-13 10:00:00,65.75,65.91,65.74,65.81,240151.0,57.8338,57.9746,57.825,57.8866,240151.0
2021-08-13 10:30:00,65.81,65.87,65.79,65.86,138146.0,57.8866,57.9394,57.869,57.9306,138146.0
2021-08-13 11:00:00,65.86,65.94,65.85,65.94,144923.0,57.9306,58.001,57.9218,58.001,144923.0
2021-08-13 11:30:00,65.95,65.96,65.91,65.95,170812.0,58.0098,58.0185,57.9746,58.0098,170812.0
2021-08-13 12:00:00,65.95,65.96,65.93,65.95,91925.0,58.0098,58.0185,57.9922,58.0098,91925.0
2021-08-13 12:30:00,65.95,65.95,65.92,65.94,102194.0,58.0098,58.0098,57.9834,58.001,102194.0
2021-08-13 13:00:00,65.94,65.94,65.9,65.92,64200.0,58.001,58.001,57.9658,57.9834,64200.0
2021-08-13 13:30:00,65.92,65.96,65.91,65.93,104136.0,57.9834,58.0185,57.9746,57.9922,104136.0
2021-08-13 14:00:00,65.94,65.94,65.91,65.92,92142.0,58.001,58.001,57.9746,57.9834,92142.0
2021-08-13 14:30:00,65.92,65.92,65.86,65.89,189266.0,57.9834,57.9834,57.9306,57.957,189266.0
2021-08-13 15:00:00,65.9,65.94,65.89,65.92,149960.0,57.9658,58.001,57.957,57.9834,149960.0
2021-08-13 15:30:00,65.92,65.98,65.9,65.98,124249.0,57.9834,58.0361,57.9658,58.0361,124249.0
2021-08-16 09:30:00,65.47,65.47,65.25,65.28,168675.0,57.5875,57.5875,57.394,57.4204,168675.0
2021-08-16 10:00:00,65.28,65.38,65.24,65.26,204152.0,57.4204,57.5084,57.3852,57.4028,204152.0
2021-08-16 10:30:00,65.25,65.36,65.23,65.33,184432.0,57.394,57.4908,57.3764,57.4644,184432.0
2021-08-16 11:00:00,65.33,65.41,65.3,65.39,116411.0,57.4644,57.5348,57.438,57.5172,116411.0
2021-08-16 11:30:00,65.39,65.47,65.38,65.42,141396.0,57.5172,57.5875,57.5084,57.5436,141396.0
2021-08-16 12:00:00,65.41,65.44,65.4,65.42,114177.0,57.5348,57.5612,57.526,57.5436,114177.0
2021-08-16 12:30:00,65.42,65.44,65.39,65.43,104865.0,57.5436,57.5612,57.5172,57.5524,104865.0
2021-08-16 13:00:00,65.42,65.44,65.4,65.44,86323.0,57.5436,57.5612,57.526,57.5612,86323.0
2021-08-16 13:30:00,65.44,65.48,65.43,65.48,98525.0,57.5612,57.5963,57.5524,57.5963,98525.0
2021-08-16 14:00:00,65.47,65.53,65.46,65.48,106066.0,57.5875,57.6403,57.5787,57.5963,106066.0
2021-08-16 14:30:00,65.48,65.53,65.47,65.51,85414.0,57.5963,57.6403,57.5875,57.6227,85414.0
2021-08-16 15:00:00,65.51,65.54,65.49,65.52,151799.0,57.6227,57.6491,57.6051,57.6315,151799.0
2021-08-16 15:30:00,65.52,65.55,65.51,65.55,370102.0,57.6315,57.6579,57.6227,57.6579,370102.0
2021-08-17 09:30:00,64.79,64.92,64.71,64.81,231795.0,56.9894,57.1038,56.919,57.007,231795.0
2021-08-17 10:00:00,64.81,64.93,64.78,64.91,300007.0,57.007,57.1126,56.9806,57.095,300007.0
2021-08-17 10:30:00,64.9,64.92,64.82,64.85,235769.0,57.0862,57.1038,57.0158,57.0422,235769.0
2021-08-17 11:00:00,64.84,64.89,64.79,64.82,210898.0,57.0334,57.0774,56.9894,57.0158,210898.0
2021-08-17 11:30:00,64.81,64.85,64.7,64.7,261513.0,57.007,57.0422,56.9102,56.9102,261513.0
2021-08-17 12:00:00,64.71,64.75,64.65,64.69,149696.0,56.919,56.9542,56.8663,56.9015,149696.0
2021-08-17 12:30:00,64.69,64.69,64.45,64.45,202561.0,56.9015,56.9015,56.6903,56.6903,202561.0
2021-08-17 13:00:00,64.44,64.59,64.44,64.59,153985.0,56.6816,56.8135,56.6816,56.8135,153985.0
2021-08-17 13:30:00,64.59,64.59,64.45,64.59,147926.0,56.8135,56.8135,56.6903,56.8135,147926.0
2021-08-17 14:00:00,64.58,64.67,64.58,64.59,288401.0,56.8047,56.8839,56.8047,56.8135,288401.0
2021-08-17 14:30:00,64.59,64.68,64.55,64.67,197986.0,56.8135,56.8927,56.7783,56.8839,197986.0
2021-08-17 15:00:00,64.66,64.71,64.65,64.68,160012.0,56.8751,56.919,56.8663,56.8927,160012.0
2021-08-17 15:30:00,64.69,64.77,64.67,64.74,774450.0,56.9015,56.9718,56.8839,56.9454,774450.0
2021-08-18 09:30:00,64.88,65.02,64.84,65.02,211360.0,57.0686,57.1917,57.0334,57.1917,211360.0
2021-08-18 10:00:00,65.02,65.03,64.91,64.94,153086.0,57.1917,57.2005,57.095,57.1214,153086.0
2021-08-18 10:30:00,64.93,64.97,64.87,64.94,128926.0,57.1126,57.1477,57.0598,57.1214,128926.0
2021-08-18 11:00:00,64.95,64.97,64.88,64.92,153993.0,57.1301,57.1477,57.0686,57.1038,153993.0
2021-08-18 11:30:00,64.93,64.95,64.88,64.91,148520.0,57.1126,57.1301,57.0686,57.095,148520.0
2021-08-18 12:00:00,64.91,64.96,64.86,64.88,103397.0,57.095,57.1389,57.051,57.0686,103397.0
2021-08-18 12:30:00,64.87,64.91,64.87,64.91,75447.0,57.0598,57.095,57.0598,57.095,75447.0
2021-08-18 13:00:00,64.9,64.94,64.88,64.92,112071.0,57.0862,57.1214,57.0686,57.1038,112071.0
2021-08-18 13:30:00,64.93,64.93,64.9,64.9,131275.0,57.1126,57.1126,57.0862,57.0862,131275.0
2021-08-18 14:00:00,64.9,65.14,64.83,65.0,184256.0,57.0862,57.2973,57.0246,57.1741,184256.0
2021-08-18 14:30:00,65.0,65.07,64.89,64.93,199380.0,57.1741,57.2357,57.0774,57.1126,199380.0
2021-08-18 15:00:00,64.93,64.93,64.81,64.81,166484.0,57.1126,57.1126,57.007,57.007,166484.0
2021-08-18 15:30:00,64.81,64.81,64.6,64.61,394578.0,57.007,57.007,56.8223,56.8311,394578.0
2021-08-19 09:30:00,63.71,63.86,63.61,63.84,281173.0,56.0394,56.1714,55.9515,56.1538,281173.0
2021-08-19 10:00:00,63.83,63.96,63.8,63.87,279277.0,56.145,56.2593,56.1186,56.1802,279277.0
2021-08-19 10:30:00,63.87,63.88,63.61,63.78,181388.0,56.1802,56.189,55.9515,56.101,181388.0
2021-08-19 11:00:00,63.79,63.83,63.7,63.75,113959.0,56.1098,56.145,56.0306,56.0746,113959.0
2021-08-19 11:30:00,63.77,64.0,63.75,63.99,178985.0,56.0922,56.2945,56.0746,56.2857,178985.0
2021-08-19 12:00:00,63.99,64.0,63.89,63.92,117717.0,56.2857,56.2945,56.1978,56.2242,117717.0
2021-08-19 12:30:00,63.93,64.02,63.91,64.01,186178.0,56.233,56.3121,56.2154,56.3033,186178.0
2021-08-19 13:00:00,64.01,64.01,63.87,63.87,141639.0,56.3033,56.3033,56.1802,56.1802,141639.0
2021-08-19 13:30:00,63.87,63.94,63.81,63.81,104646.0,56.1802,56.2418,56.1274,56.1274,104646.0
2021-08-19 14:00:00,63.81,63.85,63.69,63.7,168711.0,56.1274,56.1626,56.0219,56.0306,168711.0
2021-08-19 14:30:00,63.7,63.84,63.62,63.82,185633.0,56.0306,56.1538,55.9603,56.1362,185633.0
2021-08-19 15:00:00,63.83,63.96,63.83,63.95,231364.0,56.145,56.2593,56.145,56.2505,231364.0
2021-08-19 15:30:00,63.95,63.96,63.81,63.84,283587.0,56.2505,56.2593,56.1274,56.1538,283587.0
2021-08-20 09:30:00,63.53,63.78,63.5,63.76,263959.0,55.8811,56.101,55.8547,56.0834,263959.0
2021-08-20 10:00:00,63.77,63.84,63.75,63.75,236298.0,56.0922,56.1538,56.0746,56.0746,236298.0
2021-08-20 10:30:00,63.8,63.84,63.73,63.75,214017.0,56.1186,56.1538,56.057,56.0746,214017.0
2021-08-20 11:00:00,63.75,63.83,63.72,63.76,162180.0,56.0746,56.145,56.0482,56.0834,162180.0
2021-08-20 11:30:00,63.76,63.82,63.75,63.82,234304.0,56.0834,56.1362,56.0746,56.1362,234304.0
2021-08-20 12:00:00,63.83,63.94,63.81,63.94,160538.0,56.145,56.2418,56.1274,56.2418,160538.0
2021-08-20 12:30:00,63.95,63.99,63.92,63.96,78389.0,56.2505,56.2857,56.2242,56.2593,78389.0
2021-08-20 13:00:00,63.96,63.97,63.92,63.93,88569.0,56.2593,56.2681,56.2242,56.233,88569.0
2021-08-20 13:30:00,63.93,63.94,63.85,63.87,92547.0,56.233,56.2418,56.1626,56.1802,92547.0
2021-08-20 14:00:00,63.87,63.92,63.83,63.85,208496.0,56.1802,56.2242,56.145,56.1626,208496.0
2021-08-20 14:30:00,63.86,63.89,63.84,63.89,115923.0,56.1714,56.1978,56.1538,56.1978,115923.0
2021-08-20 15:00:00,63.89,63.97,63.88,63.96,94542.0,56.1978,56.2681,56.189,56.2593,94542.0
2021-08-20 15:30:00,63.96,64.05,63.93,64.02,179919.0,56.2593,56.3385,56.233,56.3121,179919.0
2021-08-23 09:30:00,64.45,64.52,64.42,64.47,167406.0,56.6903,56.7519,56.664,56.7079,167406.0
2021-08-23 10:00:00,64.47,64.58,64.44,64.53,318406.0,56.7079,56.8047,56.6816,56.7607,318406.0
2021-08-23 10:30:00,64.53,64.65,64.53,64.64,193296.0,56.7607,56.8663,56.7607,56.8575,193296.0
2021-08-23 11:00:00,64.64,64.64,64.6,64.62,337595.0,56.8575,56.8575,56.8223,56.8399,337595.0
2021-08-23 11:30:00,64.61,64.64,64.59,64.63,103811.0,56.8311,56.8575,56.8135,56.8487,103811.0
2021-08-23 12:00:00,64.64,64.69,64.63,64.69,144722.0,56.8575,56.9015,56.8487,56.9015,144722.0
2021-08-23 12:30:00,64.69,64.73,64.68,64.73,102795.0,56.9015,56.9366,56.8927,56.9366,102795.0
2021-08-23 13:00:00,64.73,64.77,64.71,64.73,110837.0,56.9366,56.9718,56.919,56.9366,110837.0
2021-08-23 13:30:00,64.73,64.75,64.7,64.75,90936.0,56.9366,56.9542,56.9102,56.9542,90936.0
2021-08-23 14:00:00,64.75,64.78,64.74,64.77,262635.0,56.9542,56.9806,56.9454,56.9718,262635.0
2021-08-23 14:30:00,64.77,64.81,64.76,64.81,158985.0,56.9718,57.007,56.963,57.007,158985.0
2021-08-23 15:00:00,64.81,64.81,64.76,64.78,173975.0,57.007,57.007,56.963,56.9806,173975.0
2021-08-23 15:30:00,64.78,64.81,64.71,64.75,141446.0,56.9806,57.007,56.919,56.9542,141446.0
2021-08-24 09:30:00,65.05,65.23,65.01,65.19,204966.0,57.2181,57.3764,57.1829,57.3413,204966.0
2021-08-24 10:00:00,65.19,65.28,65.14,65.28,196056.0,57.3413,57.4204,57.2973,57.4204,196056.0
2021-08-24 10:30:00,65.28,65.35,65.26,65.31,178092.0,57.4204,57.482,57.4028,57.4468,178092.0
2021-08-24 11:00:00,65.31,65.35,65.26,65.27,121271.0,57.4468,57.482,57.4028,57.4116,121271.0
2021-08-24 11:30:00,65.26,65.27,65.23,65.26,159927.0,57.4028,57.4116,57.3764,57.4028,159927.0
2021-08-24 12:00:00,65.25,65.26,65.23,65.26,104772.0,57.394,57.4028,57.3764,57.4028,104772.0
2021-08-24 12:30:00,65.26,65.3,65.25,65.3,105758.0,57.4028,57.438,57.394,57.438,105758.0
2021-08-24 13:00:00,65.3,65.32,65.28,65.3,86146.0,57.438,57.4556,57.4204,57.438,86146.0
2021-08-24 13:30:00,65.3,65.34,65.29,65.33,139777.0,57.438,57.4732,57.4292,57.4644,139777.0
2021-08-24 14:00:00,65.33,65.36,65.32,65.35,95330.0,57.4644,57.4908,57.4556,57.482,95330.0
2021-08-24 14:30:00,65.34,65.38,65.34,65.38,80809.0,57.4732,57.5084,57.4732,57.5084,80809.0
2021-08-24 15:00:00,65.38,65.39,65.35,65.39,130110.0,57.5084,57.5172,57.482,57.5172,130110.0
2021-08-24 15:30:00,65.39,65.39,65.29,65.31,230079.0,57.5172,57.5172,57.4292,57.4468,230079.0
2021-08-25 09:30:00,65.23,65.24,65.12,65.22,167247.0,57.3764,57.3852,57.2797,57.3676,167247.0
2021-08-25 10:00:00,65.23,65.25,65.2,65.22,233913.0,57.3764,57.394,57.35,57.3676,233913.0
2021-08-25 10:30:00,65.21,65.28,65.18,65.23,180717.0,57.3588,57.4204,57.3325,57.3764,180717.0
2021-08-25 11:00:00,65.23,65.28,65.21,65.26,127924.0,57.3764,57.4204,57.3588,57.4028,127924.0
2021-08-25 11:30:00,65.26,65.35,65.26,65.34,132368.0,57.4028,57.482,57.4028,57.4732,132368.0
2021-08-25 12:00:00,65.34,65.35,65.31,65.34,156087.0,57.4732,57.482,57.4468,57.4732,156087.0
2021-08-25 12:30:00,65.34,65.34,65.29,65.3,104503.0,57.4732,57.4732,57.4292,57.438,104503.0
2021-08-25 13:00:00,65.3,65.3,65.26,65.27,86784.0,57.438,57.438,57.4028,57.4116,86784.0
2021-08-25 13:30:00,65.27,65.31,65.26,65.29,134436.0,57.4116,57.4468,57.4028,57.4292,134436.0
2021-08-25 14:00:00,65.28,65.38,65.28,65.38,125680.0,57.4204,57.5084,57.4204,57.5084,125680.0
2021-08-25 14:30:00,65.37,65.39,65.35,65.39,148991.0,57.4996,57.5172,57.482,57.5172,148991.0
2021-08-25 15:00:00,65.38,65.38,65.33,65.37,142897.0,57.5084,57.5084,57.4644,57.4996,142897.0
2021-08-25 15:30:00,65.37,65.37,65.33,65.36,235981.0,57.4996,57.4996,57.4644,57.4908,235981.0
2021-08-26 09:30:00,65.1,65.16,65.05,65.09,167301.0,57.2621,57.3149,57.2181,57.2533,167301.0
2021-08-26 10:00:00,65.08,65.17,64.95,65.06,193920.0,57.2445,57.3237,57.1301,57.2269,193920.0
2021-08-26 10:30:00,65.06,65.1,64.93,64.97,218128.0,57.2269,57.2621,57.1126,57.1477,218128.0
2021-08-26 11:00:00,64.96,65.11,64.91,65.09,158354.0,57.1389,57.2709,57.095,57.2533,158354.0
2021-08-26 11:30:00,65.09,65.11,65.03,65.11,319628.0,57.2533,57.2709,57.2005,57.2709,319628.0
2021-08-26 12:00:00,65.11,65.16,65.1,65.14,210021.0,57.2709,57.3149,57.2621,57.2973,210021.0
2021-08-26 12:30:00,65.14,65.16,65.11,65.12,88721.0,57.2973,57.3149,57.2709,57.2797,88721.0
2021-08-26 13:00:00,65.12,65.13,65.03,65.06,80658.0,57.2797,57.2885,57.2005,57.2269,80658.0
2021-08-26 13:30:00,65.06,65.09,65.05,65.08,70323.0,57.2269,57.2533,57.2181,57.2445,70323.0
2021-08-26 14:00:00,65.08,65.08,64.97,65.01,145672.0,57.2445,57.2445,57.1477,57.1829,145672.0
2021-08-26 14:30:00,65.0,65.02,64.94,64.95,257135.0,57.1741,57.1917,57.1214,57.1301,257135.0
2021-08-26 15:00:00,64.95,64.96,64.84,64.9,180988.0,57.1301,57.1389,57.0334,57.0862,180988.0
2021-08-26 15:30:00,64.9,64.95,64.88,64.91,260286.0,57.0862,57.1301,57.0686,57.095,260286.0
2021-08-27 09:30:00,65.06,65.25,65.02,65.2,136134.0,57.2269,57.394,57.1917,57.35,136134.0
2021-08-27 10:00:00,65.18,65.53,65.08,65.43,579613.0,57.3325,57.6403,57.2445,57.5524,579613.0
2021-08-27 10:30:00,65.44,65.54,65.42,65.5,181470.0,57.5612,57.6491,57.5436,57.6139,181470.0
2021-08-27 11:00:00,65.5,65.53,65.48,65.49,154641.0,57.6139,57.6403,57.5963,57.6051,154641.0
2021-08-27 11:30:00,65.48,65.62,65.48,65.61,216399.0,57.5963,57.7195,57.5963,57.7107,216399.0
2021-08-27 12:00:00,65.6,65.62,65.55,65.57,112165.0,57.7019,57.7195,57.6579,57.6755,112165.0
2021-08-27 12:30:00,65.57,65.61,65.57,65.6,140793.0,57.6755,57.7107,57.6755,57.7019,140793.0
2021-08-27 13:00:00,65.6,65.61,65.57,65.59,83274.0,57.7019,57.7107,57.6755,57.6931,83274.0
2021-08-27 13:30:00,65.59,65.61,65.58,65.59,209565.0,57.6931,57.7107,57.6843,57.6931,209565.0
2021-08-27 14:00:00,65.59,65.59,65.54,65.58,183120.0,57.6931,57.6931,57.6491,57.6843,183120.0
2021-08-27 14:30:00,65.58,65.59,65.57,65.59,59401.0,57.6843,57.6931,57.6755,57.6931,59401.0
2021-08-27 15:00:00,65.59,65.65,65.58,65.63,387198.0,57.6931,57.7459,57.6843,57.7283,387198.0
2021-08-27 15:30:00,65.63,65.64,65.58,65.62,271234.0,57.7283,57.7371,57.6843,57.7195,271234.0
2021-08-30 09:30:00,65.67,65.68,65.52,65.57,166469.0,57.7635,57.7723,57.6315,57.6755,166469.0
2021-08-30 10:00:00,65.56,65.62,65.53,65.59,218449.0,57.6667,57.7195,57.6403,57.6931,218449.0
2021-08-30 10:30:00,65.59,65.67,65.58,65.67,107676.0,57.6931,57.7635,57.6843,57.7635,107676.0
2021-08-30 11:00:00,65.67,65.71,65.66,65.69,96993.0,57.7635,57.7986,57.7547,57.7811,96993.0
2021-08-30 11:30:00,65.69,65.71,65.67,65.7,215495.0,57.7811,57.7986,57.7635,57.7899,215495.0
2021-08-30 12:00:00,65.7,65.71,65.68,65.69,137334.0,57.7899,57.7986,57.7723,57.7811,137334.0
2021-08-30 12:30:00,65.69,65.71,65.68,65.7,117379.0,57.7811,57.7986,57.7723,57.7899,117379.0
2021-08-30 13:00:00,65.7,65.72,65.68,65.7,88155.0,57.7899,57.8074,57.7723,57.7899,88155.0
2021-08-30 13:30:00,65.7,65.72,65.7,65.72,79920.0,57.7899,57.8074,57.7899,57.8074,79920.0
2021-08-30 14:00:00,65.72,65.74,65.71,65.73,98325.0,57.8074,57.825,57.7986,57.8162,98325.0
2021-08-30 14:30:00,65.73,65.75,65.7,65.74,80472.0,57.8162,57.8338,57.7899,57.825,80472.0
2021-08-30 15:00:00,65.75,65.75,65.69,65.7,121876.0,57.8338,57.8338,57.7811,57.7899,121876.0
2021-08-30 15:30:00,65.7,65.71,65.66,65.67,181669.0,57.7899,57.7986,57.7547,57.7635,181669.0
2021-08-31 09:30:00,65.98,66.05,65.87,65.88,533839.0,58.0361,58.0977,57.9394,57.9482,533839.0
2021-08-31 10:00:00,65.89,65.98,65.88,65.92,569421.0,57.957,58.0361,57.9482,57.9834,569421.0
2021-08-31 10:30:00,65.93,65.97,65.85,65.86,543124.0,57.9922,58.0273,57.9218,57.9306,543124.0
2021-08-31 11:00:00,65.86,65.94,65.83,65.88,320131.0,57.9306,58.001,57.9042,57.9482,320131.0
2021-08-31 11:30:00,65.87,65.99,65.86,65.97,312985.0,57.9394,58.0449,57.9306,58.0273,312985.0
2021-08-31 12:00:00,65.96,65.99,65.93,65.98,286739.0,58.0185,58.0449,57.9922,58.0361,286739.0
2021-08-31 12:30:00,65.98,65.99,65.96,65.98,71970.0,58.0361,58.0449,58.0185,58.0361,71970.0
2021-08-31 13:00:00,65.98,65.98,65.91,65.94,236729.0,58.0361,58.0361,57.9746,58.001,236729.0
2021-08-31 13:30:00,65.93,65.95,65.91,65.94,193251.0,57.9922,58.0098,57.9746,58.001,193251.0
2021-08-31 14:00:00,65.95,65.97,65.92,65.95,109507.0,58.0098,58.0273,57.9834,58.0098,109507.0
2021-08-31 14:30:00,65.95,65.98,65.92,65.98,112919.0,58.0098,58.0361,57.9834,58.0361,112919.0
2021-08-31 15:00:00,65.97,65.97,65.85,65.86,301571.0,58.0273,58.0273,57.9218,57.9306,301571.0
2021-08-31 15:30:00,65.86,65.96,65.85,65.87,563305.0,57.9306,58.0185,57.9218,57.9394,563305.0
2021-09-01 09:30:00,66.33,66.44,66.28,66.4,209425.0,58.344,58.4408,58.3,58.4056,209425.0
2021-09-01 10:00:00,66.41,66.51,66.38,66.5,380247.0,58.4144,58.5023,58.388,58.4935,380247.0
2021-09-01 10:30:00,66.5,66.55,66.49,66.54,317510.0,58.4935,58.5375,58.4847,58.5287,317510.0
2021-09-01 11:00:00,66.55,66.57,66.49,66.52,129826.0,58.5375,58.5551,58.4847,58.5111,129826.0
2021-09-01 11:30:00,66.52,66.57,66.5,66.56,159028.0,58.5111,58.5551,58.4935,58.5463,159028.0
2021-09-01 12:00:00,66.57,66.67,66.55,66.66,199144.0,58.5551,58.6431,58.5375,58.6343,199144.0
2021-09-01 12:30:00,66.67,66.69,66.62,66.64,140855.0,58.6431,58.6607,58.5991,58.6167,140855.0
2021-09-01 13:00:00,66.64,66.64,66.58,66.62,244043.0,58.6167,58.6167,58.5639,58.5991,244043.0
2021-09-01 13:30:00,66.62,66.64,66.59,66.62,266229.0,58.5991,58.6167,58.5727,58.5991,266229.0
2021-09-01 14:00:00,66.62,66.63,66.58,66.58,196453.0,58.5991,58.6079,58.5639,58.5639,196453.0
2021-09-01 14:30:00,66.58,66.59,66.51,66.55,192853.0,58.5639,58.5727,58.5023,58.5375,192853.0
2021-09-01 15:00:00,66.55,66.55,66.47,66.49,154670.0,58.5375,58.5375,58.4671,58.4847,154670.0
2021-09-01 15:30:00,66.49,66.51,66.44,66.46,360096.0,58.4847,58.5023,58.4408,58.4583,360096.0
2021-09-02 09:30:00,66.68,66.69,66.59,66.63,245036.0,58.6519,58.6607,58.5727,58.6079,245036.0
2021-09-02 10:00:00,66.63,66.67,66.56,66.67,442628.0,58.6079,58.6431,58.5463,58.6431,442628.0
2021-09-02 10:30:00,66.67,66.78,66.66,66.76,712226.0,58.6431,58.7398,58.6343,58.7222,712226.0
2021-09-02 11:00:00,66.77,66.79,66.73,66.77,336993.0,58.731,58.7486,58.6958,58.731,336993.0
2021-09-02 11:30:00,66.78,66.79,66.71,66.71,193923.0,58.7398,58.7486,58.6782,58.6782,193923.0
2021-09-02 12:00:00,66.72,66.73,66.67,66.68,214822.0,58.687,58.6958,58.6431,58.6519,214822.0
2021-09-02 12:30:00,66.67,66.69,66.63,66.67,134572.0,58.6431,58.6607,58.6079,58.6431,134572.0
2021-09-02 13:00:00,66.67,66.69,66.61,66.63,103521.0,58.6431,58.6607,58.5903,58.6079,103521.0
2021-09-02 13:30:00,66.64,66.65,66.57,66.6,102627.0,58.6167,58.6255,58.5551,58.5815,102627.0
2021-09-02 14:00:00,66.6,66.61,66.56,66.57,146580.0,58.5815,58.5903,58.5463,58.5551,146580.0
2021-09-02 14:30:00,66.56,66.62,66.54,66.61,139942.0,58.5463,58.5991,58.5287,58.5903,139942.0
2021-09-02 15:00:00,66.62,66.63,66.57,66.57,382992.0,58.5991,58.6079,58.5551,58.5551,382992.0
2021-09-02 15:30:00,66.58,66.62,66.54,66.62,380735.0,58.5639,58.5991,58.5287,58.5991,380735.0
2021-09-03 09:30:00,66.82,66.87,66.71,66.82,201110.0,58.775,58.819,58.6782,58.775,201110.0
2021-09-03 10:00:00,66.82,66.94,66.78,66.93,228300.0,58.775,58.8806,58.7398,58.8718,228300.0
2021-09-03 10:30:00,66.92,66.98,66.86,66.94,272898.0,58.863,58.9157,58.8102,58.8806,272898.0
2021-09-03 11:00:00,66.94,67.01,66.87,66.92,185917.0,58.8806,58.9421,58.819,58.863,185917.0
2021-09-03 11:30:00,66.92,66.93,66.87,66.88,131929.0,58.863,58.8718,58.819,58.8278,131929.0
2021-09-03 12:00:00,66.87,66.94,66.87,66.93,109933.0,58.819,58.8806,58.819,58.8718,109933.0
2021-09-03 12:30:00,66.94,66.95,66.91,66.95,222082.0,58.8806,58.8894,58.8542,58.8894,222082.0
2021-09-03 13:00:00,66.95,67.01,66.94,67.0,131929.0,58.8894,58.9421,58.8806,58.9333,131929.0
2021-09-03 13:30:00,67.01,67.02,66.97,67.02,114480.0,58.9421,58.9509,58.9069,58.9509,114480.0
2021-09-03 14:00:00,67.02,67.04,67.0,67.02,103400.0,58.9509,58.9685,58.9333,58.9509,103400.0
2021-09-03 14:30:00,67.03,67.03,67.0,67.02,89243.0,58.9597,58.9597,58.9333,58.9509,89243.0
2021-09-03 15:00:00,67.02,67.05,67.0,67.01,207367.0,58.9509,58.9773,58.9333,58.9421,207367.0
2021-09-03 15:30:00,67.01,67.05,66.96,66.97,369246.0,58.9421,58.9773,58.8981,58.9069,369246.0
2021-09-07 09:30:00,67.01,67.12,67.01,67.12,301993.0,58.9421,59.0389,58.9421,59.0389,301993.0
2021-09-07 10:00:00,67.11,67.13,66.97,67.0,154616.0,59.0301,59.0477,58.9069,58.9333,154616.0
2021-09-07 10:30:00,66.99,67.08,66.96,67.08,208982.0,58.9245,59.0037,58.8981,59.0037,208982.0
2021-09-07 11:00:00,67.07,67.08,66.97,67.02,171721.0,58.9949,59.0037,58.9069,58.9509,171721.0
2021-09-07 11:30:00,67.02,67.08,67.01,67.06,160374.0,58.9509,59.0037,58.9421,58.9861,160374.0
2021-09-07 12:00:00,67.06,67.11,67.06,67.08,133533.0,58.9861,59.0301,58.9861,59.0037,133533.0
2021-09-07 12:30:00,67.09,67.13,67.07,67.08,190983.0,59.0125,59.0477,58.9949,59.0037,190983.0
2021-09-07 13:00:00,67.09,67.12,67.06,67.07,212747.0,59.0125,59.0389,58.9861,58.9949,212747.0
2021-09-07 13:30:00,67.07,67.11,67.06,67.09,212488.0,58.9949,59.0301,58.9861,59.0125,212488.0
2021-09-07 14:00:00,67.09,67.09,67.03,67.05,199343.0,59.0125,59.0125,58.9597,58.9773,199343.0
2021-09-07 14:30:00,67.04,67.08,67.03,67.06,208724.0,58.9685,59.0037,58.9597,58.9861,208724.0
2021-09-07 15:00:00,67.07,67.07,67.0,67.0,170068.0,58.9949,58.9949,58.9333,58.9333,170068.0
2021-09-07 15:30:00,67.0,67.02,66.95,66.96,324192.0,58.9333,58.9509,58.8894,58.8981,324192.0
2021-09-08 09:30:00,66.68,66.69,66.58,66.59,284310.0,58.6519,58.6607,58.5639,58.5727,284310.0
2021-09-08 10:00:00,66.59,66.65,66.44,66.44,457303.0,58.5727,58.6255,58.4408,58.4408,457303.0
2021-09-08 10:30:00,66.44,66.44,66.17,66.25,410542.0,58.4408,58.4408,58.2033,58.2736,410542.0
2021-09-08 11:00:00,66.25,66.35,66.24,66.32,313235.0,58.2736,58.3616,58.2648,58.3352,313235.0
2021-09-08 11:30:00,66.32,66.35,66.22,66.26,266278.0,58.3352,58.3616,58.2472,58.2824,266278.0
2021-09-08 12:00:00,66.25,66.45,66.22,66.42,137890.0,58.2736,58.4496,58.2472,58.4232,137890.0
2021-09-08 12:30:00,66.42,66.42,66.31,66.33,72418.0,58.4232,58.4232,58.3264,58.344,72418.0
2021-09-08 13:00:00,66.32,66.37,66.3,66.37,121770.0,58.3352,58.3792,58.3176,58.3792,121770.0
2021-09-08 13:30:00,66.37,66.39,66.32,66.33,213703.0,58.3792,58.3968,58.3352,58.344,213703.0
2021-09-08 14:00:00,66.33,66.41,66.32,66.37,191320.0,58.344,58.4144,58.3352,58.3792,191320.0
2021-09-08 14:30:00,66.37,66.39,66.33,66.35,212890.0,58.3792,58.3968,58.344,58.3616,212890.0
2021-09-08 15:00:00,66.35,66.39,66.33,66.34,192745.0,58.3616,58.3968,58.344,58.3528,192745.0
2021-09-08 15:30:00,66.34,66.34,66.25,66.25,260582.0,58.3528,58.3528,58.2736,58.2736,260582.0
2021-09-09 09:30:00,66.26,66.36,66.16,66.34,239459.0,58.2824,58.3704,58.1945,58.3528,239459.0
2021-09-09 10:00:00,66.33,66.47,66.32,66.44,140891.0,58.344,58.4671,58.3352,58.4408,140891.0
2021-09-09 10:30:00,66.43,66.48,66.42,66.45,243350.0,58.432,58.4759,58.4232,58.4496,243350.0
2021-09-09 11:00:00,66.46,66.47,66.32,66.33,225111.0,58.4583,58.4671,58.3352,58.344,225111.0
2021-09-09 11:30:00,66.33,66.4,66.32,66.4,286505.0,58.344,58.4056,58.3352,58.4056,286505.0
2021-09-09 12:00:00,66.4,66.4,66.33,66.38,154789.0,58.4056,58.4056,58.344,58.388,154789.0
2021-09-09 12:30:00,66.38,66.42,66.34,66.36,279954.0,58.388,58.4232,58.3528,58.3704,279954.0
2021-09-09 13:00:00,66.36,66.41,66.19,66.24,380236.0,58.3704,58.4144,58.2209,58.2648,380236.0
2021-09-09 13:30:00,66.23,66.24,66.13,66.19,224713.0,58.256,58.2648,58.1681,58.2209,224713.0
2021-09-09 14:00:00,66.18,66.21,66.1,66.2,120725.0,58.2121,58.2384,58.1417,58.2297,120725.0
2021-09-09 14:30:00,66.2,66.24,66.13,66.24,301489.0,58.2297,58.2648,58.1681,58.2648,301489.0
2021-09-09 15:00:00,66.23,66.25,66.19,66.23,125305.0,58.256,58.2736,58.2209,58.256,125305.0
2021-09-09 15:30:00,66.22,66.36,66.2,66.25,264788.0,58.2472,58.3704,58.2297,58.2736,264788.0
2021-09-10 09:30:00,66.73,66.74,66.6,66.64,202324.0,58.6958,58.7046,58.5815,58.6167,202324.0
2021-09-10 10:00:00,66.65,66.65,66.55,66.59,254650.0,58.6255,58.6255,58.5375,58.5727,254650.0
2021-09-10 10:30:00,66.59,66.59,66.33,66.41,206315.0,58.5727,58.5727,58.344,58.4144,206315.0
2021-09-10 11:00:00,66.41,66.42,66.33,66.37,83809.0,58.4144,58.4232,58.344,58.3792,83809.0
2021-09-10 11:30:00,66.36,66.43,66.35,66.42,133458.0,58.3704,58.432,58.3616,58.4232,133458.0
2021-09-10 12:00:00,66.41,66.5,66.4,66.49,87887.0,58.4144,58.4935,58.4056,58.4847,87887.0
2021-09-10 12:30:00,66.49,66.52,66.47,66.48,75594.0,58.4847,58.5111,58.4671,58.4759,75594.0
2021-09-10 13:00:00,66.49,66.5,66.4,66.41,83782.0,58.4847,58.4935,58.4056,58.4144,83782.0
2021-09-10 13:30:00,66.41,66.44,66.38,66.41,142151.0,58.4144,58.4408,58.388,58.4144,142151.0
2021-09-10 14:00:00,66.41,66.42,66.35,66.36,283971.0,58.4144,58.4232,58.3616,58.3704,283971.0
2021-09-10 14:30:00,66.36,66.37,66.32,66.34,88456.0,58.3704,58.3792,58.3352,58.3528,88456.0
2021-09-10 15:00:00,66.33,66.34,66.21,66.22,208863.0,58.344,58.3528,58.2384,58.2472,208863.0
2021-09-10 15:30:00,66.21,66.23,66.08,66.1,214305.0,58.2384,58.256,58.1241,58.1417,214305.0
2021-09-13 09:30:00,66.6,66.65,66.41,66.48,190884.0,58.5815,58.6255,58.4144,58.4759,190884.0
2021-09-13 10:00:00,66.49,66.51,66.37,66.45,286358.0,58.4847,58.5023,58.3792,58.4496,286358.0
2021-09-13 10:30:00,66.45,66.58,66.39,66.56,183457.0,58.4496,58.5639,58.3968,58.5463,183457.0
2021-09-13 11:00:00,66.57,66.59,66.41,66.5,138246.0,58.5551,58.5727,58.4144,58.4935,138246.0
2021-09-13 11:30:00,66.51,66.56,66.49,66.51,210855.0,58.5023,58.5463,58.4847,58.5023,210855.0
2021-09-13 12:00:00,66.51,66.61,66.49,66.59,294755.0,58.5023,58.5903,58.4847,58.5727,294755.0
2021-09-13 12:30:00,66.59,66.61,66.51,66.58,88196.0,58.5727,58.5903,58.5023,58.5639,88196.0
2021-09-13 13:00:00,66.58,66.59,66.47,66.48,80965.0,58.5639,58.5727,58.4671,58.4759,80965.0
2021-09-13 13:30:00,66.48,66.49,66.42,66.45,198344.0,58.4759,58.4847,58.4232,58.4496,198344.0
2021-09-13 14:00:00,66.45,66.48,66.38,66.4,386578.0,58.4496,58.4759,58.388,58.4056,386578.0
2021-09-13 14:30:00,66.39,66.44,66.35,66.43,191027.0,58.3968,58.4408,58.3616,58.432,191027.0
2021-09-13 15:00:00,66.43,66.49,66.33,66.49,161343.0,58.432,58.4847,58.344,58.4847,161343.0
2021-09-13 15:30:00,66.48,66.55,66.45,66.53,216358.0,58.4759,58.5375,58.4496,58.5199,216358.0
2021-09-14 09:30:00,66.67,66.68,66.39,66.4,117233.0,58.6431,58.6519,58.3968,58.4056,117233.0
2021-09-14 10:00:00,66.39,66.41,66.28,66.35,161014.0,58.3968,58.4144,58.3,58.3616,161014.0
2021-09-14 10:30:00,66.34,66.35,66.23,66.27,236311.0,58.3528,58.3616,58.256,58.2912,236311.0
2021-09-14 11:00:00,66.27,66.4,66.26,66.39,225059.0,58.2912,58.4056,58.2824,58.3968,225059.0
2021-09-14 11:30:00,66.41,66.45,66.37,66.45,157327.0,58.4144,58.4496,58.3792,58.4496,157327.0
2021-09-14 12:00:00,66.46,66.49,66.43,66.45,111521.0,58.4583,58.4847,58.432,58.4496,111521.0
2021-09-14 12:30:00,66.45,66.46,66.35,66.37,202085.0,58.4496,58.4583,58.3616,58.3792,202085.0
2021-09-14 13:00:00,66.37,66.4,66.28,66.36,142770.0,58.3792,58.4056,58.3,58.3704,142770.0
2021-09-14 13:30:00,66.35,66.4,66.3,66.39,152693.0,58.3616,58.4056,58.3176,58.3968,152693.0
2021-09-14 14:00:00,66.37,66.39,66.23,66.23,346492.0,58.3792,58.3968,58.256,58.256,346492.0
2021-09-14 14:30:00,66.23,66.24,66.13,66.19,575592.0,58.256,58.2648,58.1681,58.2209,575592.0
2021-09-14 15:00:00,66.19,66.22,66.13,66.14,222674.0,58.2209,58.2472,58.1681,58.1769,222674.0
2021-09-14 15:30:00,66.14,66.22,66.11,66.18,538433.0,58.1769,58.2472,58.1505,58.2121,538433.0
2021-09-15 09:30:00,66.09,66.23,66.02,66.18,388866.0,58.1329,58.256,58.0713,58.2121,388866.0
2021-09-15 10:00:00,66.19,66.22,66.0,66.06,263014.0,58.2209,58.2472,58.0537,58.1065,263014.0
2021-09-15 10:30:00,66.06,66.12,65.98,66.05,236377.0,58.1065,58.1593,58.0361,58.0977,236377.0
2021-09-15 11:00:00,66.06,66.06,65.98,66.01,221571.0,58.1065,58.1065,58.0361,58.0625,221571.0
2021-09-15 11:30:00,66.02,66.03,65.96,66.02,205325.0,58.0713,58.0801,58.0185,58.0713,205325.0
2021-09-15 12:00:00,66.01,66.08,65.98,66.06,72906.0,58.0625,58.1241,58.0361,58.1065,72906.0
2021-09-15 12:30:00,66.06,66.17,66.06,66.15,96649.0,58.1065,58.2033,58.1065,58.1857,96649.0
2021-09-15 13:00:00,66.15,66.21,66.14,66.2,111543.0,58.1857,58.2384,58.1769,58.2297,111543.0
2021-09-15 13:30:00,66.2,66.26,66.19,66.21,120355.0,58.2297,58.2824,58.2209,58.2384,120355.0
2021-09-15 14:00:00,66.2,66.27,66.19,66.25,135961.0,58.2297,58.2912,58.2209,58.2736,135961.0
2021-09-15 14:30:00,66.25,66.29,66.24,66.27,209438.0,58.2736,58.3088,58.2648,58.2912,209438.0
2021-09-15 15:00:00,66.27,66.32,66.25,66.31,173546.0,58.2912,58.3352,58.2736,58.3264,173546.0
2021-09-15 15:30:00,66.3,66.37,66.29,66.36,217420.0,58.3176,58.3792,58.3088,58.3704,217420.0
2021-09-16 09:30:00,65.96,65.96,65.75,65.8,171828.0,58.0185,58.0185,57.8338,57.8778,171828.0
2021-09-16 10:00:00,65.77,65.83,65.73,65.83,198245.0,57.8514,57.9042,57.8162,57.9042,198245.0
2021-09-16 10:30:00,65.81,65.91,65.76,65.8,189701.0,57.8866,57.9746,57.8426,57.8778,189701.0
2021-09-16 11:00:00,65.8,65.87,65.76,65.81,271881.0,57.8778,57.9394,57.8426,57.8866,271881.0
2021-09-16 11:30:00,65.81,65.85,65.76,65.85,137722.0,57.8866,57.9218,57.8426,57.9218,137722.0
2021-09-16 12:00:00,65.86,65.93,65.83,65.87,184016.0,57.9306,57.9922,57.9042,57.9394,184016.0
2021-09-16 12:30:00,65.88,65.93,65.85,65.88,94098.0,57.9482,57.9922,57.9218,57.9482,94098.0
2021-09-16 13:00:00,65.87,65.91,65.85,65.9,123427.0,57.9394,57.9746,57.9218,57.9658,123427.0
2021-09-16 13:30:00,65.9,65.97,65.85,65.96,89189.0,57.9658,58.0273,57.9218,58.0185,89189.0
2021-09-16 14:00:00,65.97,66.01,65.94,66.0,116585.0,58.0273,58.0625,58.001,58.0537,116585.0
2021-09-16 14:30:00,66.0,66.04,65.98,66.03,90108.0,58.0537,58.0889,58.0361,58.0801,90108.0
2021-09-16 15:00:00,66.03,66.1,65.98,65.98,276539.0,58.0801,58.1417,58.0361,58.0361,276539.0
2021-09-16 15:30:00,65.98,66.07,65.98,66.05,267046.0,58.0361,58.1153,58.0361,58.0977,267046.0
2021-09-17 09:30:00,65.75,65.85,65.56,65.59,310521.0,57.8338,57.9218,57.6667,57.6931,310521.0
2021-09-17 10:00:00,65.6,65.62,65.41,65.48,298749.0,57.7019,57.7195,57.5348,57.5963,298749.0
2021-09-17 10:30:00,65.47,65.47,65.25,65.3,296916.0,57.5875,57.5875,57.394,57.438,296916.0
2021-09-17 11:00:00,65.3,65.39,65.18,65.24,375422.0,57.438,57.5172,57.3325,57.3852,375422.0
2021-09-17 11:30:00,65.24,65.33,65.16,65.31,190192.0,57.3852,57.4644,57.3149,57.4468,190192.0
2021-09-17 12:00:00,65.31,65.44,65.28,65.4,106738.0,57.4468,57.5612,57.4204,57.526,106738.0
2021-09-17 12:30:00,65.39,65.44,65.36,65.37,93100.0,57.5172,57.5612,57.4908,57.4996,93100.0
2021-09-17 13:00:00,65.37,65.38,65.27,65.34,93246.0,57.4996,57.5084,57.4116,57.4732,93246.0
2021-09-17 13:30:00,65.33,65.34,65.2,65.24,139811.0,57.4644,57.4732,57.35,57.3852,139811.0
2021-09-17 14:00:00,65.23,65.33,65.23,65.27,189312.0,57.3764,57.4644,57.3764,57.4116,189312.0
2021-09-17 14:30:00,65.26,65.38,65.24,65.34,114497.0,57.4028,57.5084,57.3852,57.4732,114497.0
2021-09-17 15:00:00,65.34,65.4,65.3,65.34,213012.0,57.4732,57.526,57.438,57.4732,213012.0
2021-09-17 15:30:00,65.33,65.41,65.31,65.34,363911.0,57.4644,57.5348,57.4468,57.4732,363911.0
2021-09-20 09:30:00,63.6,63.82,63.44,63.76,536427.0,56.2562,56.4508,56.1146,56.3977,536427.0
2021-09-20 10:00:00,63.75,63.78,63.59,63.7,293942.0,56.3888,56.4154,56.2473,56.3446,293942.0
2021-09-20 10:30:00,63.7,63.78,63.64,63.66,248206.0,56.3446,56.4154,56.2915,56.3092,248206.0
2021-09-20 11:00:00,63.66,63.83,63.61,63.79,269404.0,56.3092,56.4596,56.265,56.4242,269404.0
2021-09-20 11:30:00,63.8,63.8,63.55,63.56,270991.0,56.4331,56.4331,56.2119,56.2208,270991.0
2021-09-20 12:00:00,63.55,63.57,63.37,63.46,479685.0,56.2119,56.2296,56.0527,56.1323,479685.0
2021-09-20 12:30:00,63.44,63.46,63.31,63.32,222591.0,56.1146,56.1323,55.9997,56.0085,222591.0
2021-09-20 13:00:00,63.32,63.39,63.22,63.39,258608.0,56.0085,56.0704,55.92,56.0704,258608.0
2021-09-20 13:30:00,63.38,63.43,63.34,63.37,346985.0,56.0616,56.1058,56.0262,56.0527,346985.0
2021-09-20 14:00:00,63.37,63.4,63.15,63.18,566609.0,56.0527,56.0793,55.8581,55.8847,566609.0
2021-09-20 14:30:00,63.18,63.25,63.13,63.18,268656.0,55.8847,55.9466,55.8404,55.8847,268656.0
2021-09-20 15:00:00,63.17,63.32,63.08,63.31,471013.0,55.8758,56.0085,55.7962,55.9997,471013.0
2021-09-20 15:30:00,63.32,63.64,63.3,63.61,566368.0,56.0085,56.2915,55.9908,56.265,566368.0
2021-09-21 09:30:00,64.37,64.45,64.23,64.35,226654.0,56.9373,57.008,56.8134,56.9196,226654.0
2021-09-21 10:00:00,64.36,64.37,64.13,64.22,628503.0,56.9284,56.9373,56.725,56.8046,628503.0
2021-09-21 10:30:00,64.23,64.29,64.05,64.08,365710.0,56.8134,56.8665,56.6542,56.6807,365710.0
2021-09-21 11:00:00,64.07,64.21,64.03,64.12,401055.0,56.6719,56.7957,56.6365,56.7161,401055.0
2021-09-21 11:30:00,64.14,64.3,64.12,64.28,194654.0,56.7338,56.8753,56.7161,56.8576,194654.0
2021-09-21 12:00:00,64.3,64.4,64.28,64.37,289643.0,56.8753,56.9638,56.8576,56.9373,289643.0
2021-09-21 12:30:00,64.37,64.42,64.28,64.35,114123.0,56.9373,56.9815,56.8576,56.9196,114123.0
2021-09-21 13:00:00,64.34,64.37,64.24,64.26,164147.0,56.9107,56.9373,56.8223,56.84,164147.0
2021-09-21 13:30:00,64.26,64.3,64.2,64.26,85107.0,56.84,56.8753,56.7869,56.84,85107.0
2021-09-21 14:00:00,64.26,64.31,64.17,64.19,193889.0,56.84,56.8842,56.7603,56.778,193889.0
2021-09-21 14:30:00,64.2,64.37,64.2,64.28,562494.0,56.7869,56.9373,56.7869,56.8576,562494.0
2021-09-21 15:00:00,64.28,64.38,64.28,64.34,724894.0,56.8576,56.9461,56.8576,56.9107,724894.0
2021-09-21 15:30:00,64.35,64.37,64.17,64.18,193996.0,56.9196,56.9373,56.7603,56.7692,193996.0
2021-09-22 09:30:00,64.6,64.81,64.57,64.8,139761.0,57.1407,57.3264,57.1142,57.3176,139761.0
2021-09-22 10:00:00,64.8,64.88,64.79,64.8,246289.0,57.3176,57.3884,57.3088,57.3176,246289.0
2021-09-22 10:30:00,64.8,64.86,64.78,64.83,230315.0,57.3176,57.3707,57.2999,57.3441,230315.0
2021-09-22 11:00:00,64.83,64.9,64.82,64.88,166799.0,57.3441,57.4061,57.3353,57.3884,166799.0
2021-09-22 11:30:00,64.88,65.03,64.88,64.95,207296.0,57.3884,57.521,57.3884,57.4503,207296.0
2021-09-22 12:00:00,64.96,64.96,64.88,64.92,104105.0,57.4591,57.4591,57.3884,57.4237,104105.0
2021-09-22 12:30:00,64.92,64.95,64.88,64.89,119501.0,57.4237,57.4503,57.3884,57.3972,119501.0
2021-09-22 13:00:00,64.88,64.88,64.82,64.84,81560.0,57.3884,57.3884,57.3353,57.353,81560.0
2021-09-22 13:30:00,64.84,64.86,64.78,64.8,102450.0,57.353,57.3707,57.2999,57.3176,102450.0
2021-09-22 14:00:00,64.8,65.16,64.65,65.1,248195.0,57.3176,57.636,57.1849,57.583,248195.0
2021-09-22 14:30:00,65.11,65.14,64.58,64.69,362329.0,57.5918,57.6183,57.123,57.2203,362329.0
2021-09-22 15:00:00,64.64,64.96,64.63,64.85,170893.0,57.1761,57.4591,57.1672,57.3618,170893.0
2021-09-22 15:30:00,64.84,64.86,64.64,64.67,245731.0,57.353,57.3707,57.1761,57.2026,245731.0
2021-09-23 09:30:00,65.17,65.36,65.1,65.31,196963.0,57.6449,57.8129,57.583,57.7687,196963.0
2021-09-23 10:00:00,65.32,65.41,65.3,65.34,348741.0,57.7776,57.8572,57.7599,57.7953,348741.0
2021-09-23 10:30:00,65.34,65.39,65.3,65.37,144313.0,57.7953,57.8395,57.7599,57.8218,144313.0
2021-09-23 11:00:00,65.37,65.38,65.24,65.26,169665.0,57.8218,57.8306,57.7068,57.7245,169665.0
2021-09-23 11:30:00,65.26,65.32,65.24,65.3,188120.0,57.7245,57.7776,57.7068,57.7599,188120.0
2021-09-23 12:00:00,65.3,65.34,65.25,65.34,106454.0,57.7599,57.7953,57.7156,57.7953,106454.0
2021-09-23 12:30:00,65.34,65.38,65.33,65.35,57790.0,57.7953,57.8306,57.7864,57.8041,57790.0
2021-09-23 13:00:00,65.34,65.42,65.34,65.4,56918.0,57.7953,57.866,57.7953,57.8483,56918.0
2021-09-23 13:30:00,65.4,65.48,65.39,65.48,2406034.0,57.8483,57.9191,57.8395,57.9191,2406034.0
2021-09-23 14:00:00,65.47,65.47,65.39,65.41,229598.0,57.9102,57.9102,57.8395,57.8572,229598.0
2021-09-23 14:30:00,65.41,65.42,65.36,65.39,145630.0,57.8572,57.866,57.8129,57.8395,145630.0
2021-09-23 15:00:00,65.38,65.39,65.34,65.37,166895.0,57.8306,57.8395,57.7953,57.8218,166895.0
2021-09-23 15:30:00,65.36,65.4,65.33,65.36,250126.0,57.8129,57.8483,57.7864,57.8129,250126.0
2021-09-24 09:30:00,64.7,64.84,64.67,64.78,135241.0,57.2292,57.353,57.2026,57.2999,135241.0
2021-09-24 10:00:00,64.81,64.86,64.67,64.71,265312.0,57.3264,57.3707,57.2026,57.238,265312.0
2021-09-24 10:30:00,64.71,64.76,64.67,64.73,345158.0,57.238,57.2822,57.2026,57.2557,345158.0
2021-09-24 11:00:00,64.73,64.78,64.67,64.68,130957.0,57.2557,57.2999,57.2026,57.2115,130957.0
2021-09-24 11:30:00,64.68,64.76,64.65,64.75,109808.0,57.2115,57.2822,57.1849,57.2734,109808.0
2021-09-24 12:00:00,64.75,64.82,64.73,64.79,107232.0,57.2734,57.3353,57.2557,57.3088,107232.0
2021-09-24 12:30:00,64.8,64.81,64.75,64.76,119928.0,57.3176,57.3264,57.2734,57.2822,119928.0
2021-09-24 13:00:00,64.76,64.78,64.75,64.78,106520.0,57.2822,57.2999,57.2734,57.2999,106520.0
2021-09-24 13:30:00,64.77,64.78,64.72,64.73,84653.0,57.2911,57.2999,57.2468,57.2557,84653.0
2021-09-24 14:00:00,64.73,64.75,64.71,64.73,111736.0,57.2557,57.2734,57.238,57.2557,111736.0
2021-09-24 14:30:00,64.73,64.8,64.72,64.8,121158.0,57.2557,57.3176,57.2468,57.3176,121158.0
2021-09-24 15:00:00,64.8,64.8,64.74,64.77,112462.0,57.3176,57.3176,57.2645,57.2911,112462.0
2021-09-24 15:30:00,64.77,64.79,64.72,64.72,260638.0,57.2911,57.3088,57.2468,57.2468,260638.0
2021-09-27 09:30:00,64.61,64.78,64.52,64.76,263230.0,57.1495,57.2999,57.0699,57.2822,263230.0
2021-09-27 10:00:00,64.75,64.87,64.71,64.84,243258.0,57.2734,57.3795,57.238,57.353,243258.0
2021-09-27 10:30:00,64.84,64.86,64.78,64.78,199826.0,57.353,57.3707,57.2999,57.2999,199826.0
2021-09-27 11:00:00,64.78,64.85,64.76,64.77,200723.0,57.2999,57.3618,57.2822,57.2911,200723.0
2021-09-27 11:30:00,64.77,64.81,64.68,64.74,140751.0,57.2911,57.3264,57.2115,57.2645,140751.0
2021-09-27 12:00:00,64.75,64.82,64.71,64.82,211200.0,57.2734,57.3353,57.238,57.3353,211200.0
2021-09-27 12:30:00,64.81,64.83,64.76,64.78,123322.0,57.3264,57.3441,57.2822,57.2999,123322.0
2021-09-27 13:00:00,64.78,64.87,64.77,64.86,198573.0,57.2999,57.3795,57.2911,57.3707,198573.0
2021-09-27 13:30:00,64.87,64.9,64.82,64.88,187665.0,57.3795,57.4061,57.3353,57.3884,187665.0
2021-09-27 14:00:00,64.89,64.91,64.86,64.91,100852.0,57.3972,57.4149,57.3707,57.4149,100852.0
2021-09-27 14:30:00,64.91,64.92,64.83,64.84,77436.0,57.4149,57.4237,57.3441,57.353,77436.0
2021-09-27 15:00:00,64.84,64.9,64.83,64.86,161868.0,57.353,57.4061,57.3441,57.3707,161868.0
2021-09-27 15:30:00,64.86,64.89,64.78,64.83,401682.0,57.3707,57.3972,57.2999,57.3441,401682.0
2021-09-28 09:30:00,64.03,64.07,63.7,63.8,365234.0,56.6365,56.6719,56.3446,56.4331,365234.0
2021-09-28 10:00:00,63.8,63.8,63.49,63.64,348327.0,56.4331,56.4331,56.1589,56.2915,348327.0
2021-09-28 10:30:00,63.63,63.71,63.56,63.6,406390.0,56.2827,56.3535,56.2208,56.2562,406390.0
2021-09-28 11:00:00,63.6,63.62,63.46,63.54,217779.0,56.2562,56.2739,56.1323,56.2031,217779.0
2021-09-28 11:30:00,63.55,63.57,63.42,63.5,329924.0,56.2119,56.2296,56.097,56.1677,329924.0
2021-09-28 12:00:00,63.5,63.61,63.45,63.58,159484.0,56.1677,56.265,56.1235,56.2385,159484.0
2021-09-28 12:30:00,63.54,63.55,63.4,63.42,183377.0,56.2031,56.2119,56.0793,56.097,183377.0
2021-09-28 13:00:00,63.42,63.59,63.37,63.54,171896.0,56.097,56.2473,56.0527,56.2031,171896.0
2021-09-28 13:30:00,63.53,63.55,63.43,63.44,193659.0,56.1942,56.2119,56.1058,56.1146,193659.0
2021-09-28 14:00:00,63.44,63.58,63.37,63.58,221559.0,56.1146,56.2385,56.0527,56.2385,221559.0
2021-09-28 14:30:00,63.57,63.68,63.5,63.65,202959.0,56.2296,56.3269,56.1677,56.3004,202959.0
2021-09-28 15:00:00,63.65,63.72,63.57,63.57,499611.0,56.3004,56.3623,56.2296,56.2296,499611.0
2021-09-28 15:30:00,63.57,63.65,63.47,63.57,538483.0,56.2296,56.3004,56.1412,56.2296,538483.0
2021-09-29 09:30:00,63.63,63.67,63.42,63.62,155907.0,56.2827,56.3181,56.097,56.2739,155907.0
2021-09-29 10:00:00,63.65,63.7,63.54,63.57,245699.0,56.3004,56.3446,56.2031,56.2296,245699.0
2021-09-29 10:30:00,63.57,63.67,63.51,63.61,307340.0,56.2296,56.3181,56.1766,56.265,307340.0
2021-09-29 11:00:00,63.62,63.65,63.51,63.53,243268.0,56.2739,56.3004,56.1766,56.1942,243268.0
2021-09-29 11:30:00,63.53,63.54,63.4,63.47,378642.0,56.1942,56.2031,56.0793,56.1412,378642.0
2021-09-29 12:00:00,63.47,63.53,63.31,63.34,159011.0,56.1412,56.1942,55.9997,56.0262,159011.0
2021-09-29 12:30:00,63.33,63.39,63.3,63.36,91651.0,56.0173,56.0704,55.9908,56.0439,91651.0
2021-09-29 13:00:00,63.36,63.4,63.3,63.32,112223.0,56.0439,56.0793,55.9908,56.0085,112223.0
2021-09-29 13:30:00,63.32,63.32,63.25,63.3,173880.0,56.0085,56.0085,55.9466,55.9908,173880.0
2021-09-29 14:00:00,63.31,63.47,63.29,63.46,117269.0,55.9997,56.1412,55.982,56.1323,117269.0
2021-09-29 14:30:00,63.46,63.51,63.45,63.47,148613.0,56.1323,56.1766,56.1235,56.1412,148613.0
2021-09-29 15:00:00,63.48,63.5,63.42,63.44,151025.0,56.15,56.1677,56.097,56.1146,151025.0
2021-09-29 15:30:00,63.44,63.44,63.24,63.29,221335.0,56.1146,56.1146,55.9377,55.982,221335.0
2021-09-30 09:30:00,63.54,63.67,63.43,63.51,238632.0,56.2031,56.3181,56.1058,56.1766,238632.0
2021-09-30 10:00:00,63.5,63.52,63.38,63.5,212518.0,56.1677,56.1854,56.0616,56.1677,212518.0
2021-09-30 10:30:00,63.5,63.54,63.37,63.4,303174.0,56.1677,56.2031,56.0527,56.0793,303174.0
2021-09-30 11:00:00,63.4,63.69,63.38,63.69,217951.0,56.0793,56.3358,56.0616,56.3358,217951.0
2021-09-30 11:30:00,63.67,63.67,63.27,63.37,218765.0,56.3181,56.3181,55.9643,56.0527,218765.0
2021-09-30 12:00:00,63.37,63.39,63.17,63.19,106718.0,56.0527,56.0704,55.8758,55.8935,106718.0
2021-09-30 12:30:00,63.17,63.31,63.13,63.25,137292.0,55.8758,55.9997,55.8404,55.9466,137292.0
2021-09-30 13:00:00,63.26,63.41,63.23,63.28,187755.0,55.9554,56.0881,55.9289,55.9731,187755.0
2021-09-30 13:30:00,63.27,63.34,63.21,63.33,161615.0,55.9643,56.0262,55.9112,56.0173,161615.0
2021-09-30 14:00:00,63.33,63.45,63.32,63.41,125925.0,56.0173,56.1235,56.0085,56.0881,125925.0
2021-09-30 14:30:00,63.41,63.55,63.41,63.47,119800.0,56.0881,56.2119,56.0881,56.1412,119800.0
2021-09-30 15:00:00,63.47,63.55,63.4,63.43,173093.0,56.1412,56.2119,56.0793,56.1058,173093.0
2021-09-30 15:30:00,63.41,63.52,63.22,63.26,475027.0,56.0881,56.1854,55.92,55.9554,475027.0
2021-10-01 09:30:00,63.35,63.4,63.08,63.13,261941.0,56.035,56.0793,55.7962,55.8404,261941.0
2021-10-01 10:00:00,63.11,63.24,62.89,62.97,340156.0,55.8227,55.9377,55.6281,55.6989,340156.0
2021-10-01 10:30:00,62.95,63.01,62.88,62.99,339024.0,55.6812,55.7343,55.6193,55.7166,339024.0
2021-10-01 11:00:00,62.99,63.14,62.9,63.03,222589.0,55.7166,55.8493,55.637,55.752,222589.0
2021-10-01 11:30:00,63.04,63.24,63.01,63.17,441518.0,55.7608,55.9377,55.7343,55.8758,441518.0
2021-10-01 12:00:00,63.18,63.23,63.11,63.21,108627.0,55.8847,55.9289,55.8227,55.9112,108627.0
2021-10-01 12:30:00,63.21,63.25,63.17,63.18,145282.0,55.9112,55.9466,55.8758,55.8847,145282.0
2021-10-01 13:00:00,63.19,63.3,63.15,63.3,120868.0,55.8935,55.9908,55.8581,55.9908,120868.0
2021-10-01 13:30:00,63.28,63.38,63.28,63.35,136205.0,55.9731,56.0616,55.9731,56.035,136205.0
2021-10-01 14:00:00,63.35,63.47,63.34,63.42,209039.0,56.035,56.1412,56.0262,56.097,209039.0
2021-10-01 14:30:00,63.43,63.48,63.39,63.46,103509.0,56.1058,56.15,56.0704,56.1323,103509.0
2021-10-01 15:00:00,63.46,63.55,63.44,63.44,182444.0,56.1323,56.2119,56.1146,56.1146,182444.0
2021-10-01 15:30:00,63.44,63.51,63.38,63.43,282806.0,56.1146,56.1766,56.0616,56.1058,282806.0
2021-10-04 09:30:00,63.21,63.21,63.07,63.2,240843.0,55.9112,55.9112,55.7874,55.9024,240843.0
2021-10-04 10:00:00,63.19,63.21,62.87,62.9,229702.0,55.8935,55.9112,55.6105,55.637,229702.0
2021-10-04 10:30:00,62.86,62.88,62.57,62.65,393616.0,55.6016,55.6193,55.3451,55.4159,393616.0
2021-10-04 11:00:00,62.65,62.71,62.55,62.6,234241.0,55.4159,55.4689,55.3274,55.3716,234241.0
2021-10-04 11:30:00,62.6,62.68,62.47,62.67,221678.0,55.3716,55.4424,55.2566,55.4336,221678.0
2021-10-04 12:00:00,62.67,62.71,62.59,62.63,379888.0,55.4336,55.4689,55.3628,55.3982,379888.0
2021-10-04 12:30:00,62.62,62.67,62.56,62.63,303983.0,55.3893,55.4336,55.3363,55.3982,303983.0
2021-10-04 13:00:00,62.61,62.71,62.55,62.61,861309.0,55.3805,55.4689,55.3274,55.3805,861309.0
2021-10-04 13:30:00,62.61,62.69,62.6,62.63,140896.0,55.3805,55.4512,55.3716,55.3982,140896.0
2021-10-04 14:00:00,62.63,62.75,62.62,62.68,261992.0,55.3982,55.5043,55.3893,55.4424,261992.0
2021-10-04 14:30:00,62.67,62.77,62.64,62.72,177921.0,55.4336,55.522,55.407,55.4778,177921.0
2021-10-04 15:00:00,62.71,62.79,62.61,62.65,163047.0,55.4689,55.5397,55.3805,55.4159,163047.0
2021-10-04 15:30:00,62.65,62.78,62.63,62.75,324683.0,55.4159,55.5309,55.3982,55.5043,324683.0
2021-10-05 09:30:00,62.89,63.0,62.83,62.96,278997.0,55.6281,55.7254,55.5751,55.6901,278997.0
2021-10-05 10:00:00,62.95,63.18,62.94,63.16,253376.0,55.6812,55.8847,55.6724,55.867,253376.0
2021-10-05 10:30:00,63.16,63.24,63.14,63.23,234190.0,55.867,55.9377,55.8493,55.9289,234190.0
2021-10-05 11:00:00,63.23,63.36,63.21,63.33,213621.0,55.9289,56.0439,55.9112,56.0173,213621.0
2021-10-05 11:30:00,63.33,63.37,63.22,63.3,175395.0,56.0173,56.0527,55.92,55.9908,175395.0
2021-10-05 12:00:00,63.3,63.34,63.23,63.27,173785.0,55.9908,56.0262,55.9289,55.9643,173785.0
2021-10-05 12:30:00,63.28,63.31,63.25,63.29,106262.0,55.9731,55.9997,55.9466,55.982,106262.0
2021-10-05 13:00:00,63.29,63.32,63.25,63.28,125002.0,55.982,56.0085,55.9466,55.9731,125002.0
2021-10-05 13:30:00,63.29,63.35,63.27,63.34,100787.0,55.982,56.035,55.9643,56.0262,100787.0
2021-10-05 14:00:00,63.34,63.37,63.29,63.33,103666.0,56.0262,56.0527,55.982,56.0173,103666.0
2021-10-05 14:30:00,63.33,63.35,63.31,63.32,120619.0,56.0173,56.035,55.9997,56.0085,120619.0
2021-10-05 15:00:00,63.32,63.33,63.26,63.27,166172.0,56.0085,56.0173,55.9554,55.9643,166172.0
2021-10-05 15:30:00,63.27,63.3,63.17,63.17,223863.0,55.9643,55.9908,55.8758,55.8758,223863.0
2021-10-06 09:30:00,62.23,62.39,62.1,62.14,425739.0,55.0444,55.1859,54.9294,54.9648,425739.0
2021-10-06 10:00:00,62.13,62.41,62.01,62.37,418100.0,54.9559,55.2036,54.8498,55.1682,418100.0
2021-10-06 10:30:00,62.36,62.46,62.29,62.43,297255.0,55.1593,55.2478,55.0974,55.2213,297255.0
2021-10-06 11:00:00,62.44,62.47,62.24,62.24,322617.0,55.2301,55.2566,55.0532,55.0532,322617.0
2021-10-06 11:30:00,62.24,62.49,62.2,62.48,203729.0,55.0532,55.2743,55.0178,55.2655,203729.0
2021-10-06 12:00:00,62.5,62.5,62.23,62.26,211588.0,55.2832,55.2832,55.0444,55.0709,211588.0
2021-10-06 12:30:00,62.26,62.33,62.21,62.26,168629.0,55.0709,55.1328,55.0267,55.0709,168629.0
2021-10-06 13:00:00,62.27,62.4,62.19,62.4,215243.0,55.0797,55.1947,55.009,55.1947,215243.0
2021-10-06 13:30:00,62.4,62.6,62.39,62.57,130914.0,55.1947,55.3716,55.1859,55.3451,130914.0
2021-10-06 14:00:00,62.58,62.72,62.52,62.71,174511.0,55.3539,55.4778,55.3009,55.4689,174511.0
2021-10-06 14:30:00,62.71,62.8,62.67,62.67,185515.0,55.4689,55.5485,55.4336,55.4336,185515.0
2021-10-06 15:00:00,62.67,62.76,62.67,62.75,244888.0,55.4336,55.5132,55.4336,55.5043,244888.0
2021-10-06 15:30:00,62.74,62.8,62.67,62.79,324568.0,55.4955,55.5485,55.4336,55.5397,324568.0
2021-10-07 09:30:00,63.22,63.46,63.22,63.46,295605.0,55.92,56.1323,55.92,56.1323,295605.0
2021-10-07 10:00:00,63.46,63.61,63.45,63.59,292354.0,56.1323,56.265,56.1235,56.2473,292354.0
2021-10-07 10:30:00,63.59,63.65,63.58,63.63,173944.0,56.2473,56.3004,56.2385,56.2827,173944.0
2021-10-07 11:00:00,63.63,63.67,63.58,63.64,180504.0,56.2827,56.3181,56.2385,56.2915,180504.0
2021-10-07 11:30:00,63.64,63.69,63.63,63.68,213638.0,56.2915,56.3358,56.2827,56.3269,213638.0
2021-10-07 12:00:00,63.68,63.69,63.62,63.64,102179.0,56.3269,56.3358,56.2739,56.2915,102179.0
2021-10-07 12:30:00,63.65,63.66,63.58,63.64,156915.0,56.3004,56.3092,56.2385,56.2915,156915.0
2021-10-07 13:00:00,63.64,63.68,63.6,63.68,68874.0,56.2915,56.3269,56.2562,56.3269,68874.0
2021-10-07 13:30:00,63.68,63.69,63.64,63.64,102137.0,56.3269,56.3358,56.2915,56.2915,102137.0
2021-10-07 14:00:00,63.64,63.64,63.57,63.58,206656.0,56.2915,56.2915,56.2296,56.2385,206656.0
2021-10-07 14:30:00,63.58,63.58,63.48,63.51,99785.0,56.2385,56.2385,56.15,56.1766,99785.0
2021-10-07 15:00:00,63.5,63.61,63.48,63.58,157521.0,56.1677,56.265,56.15,56.2385,157521.0
2021-10-07 15:30:00,63.57,63.6,63.48,63.49,332971.0,56.2296,56.2562,56.15,56.1589,332971.0
2021-10-08 09:30:00,63.67,63.72,63.51,63.59,179460.0,56.3181,56.3623,56.1766,56.2473,179460.0
2021-10-08 10:00:00,63.6,63.68,63.59,63.67,168333.0,56.2562,56.3269,56.2473,56.3181,168333.0
2021-10-08 10:30:00,63.68,63.71,63.55,63.62,206694.0,56.3269,56.3535,56.2119,56.2739,206694.0
2021-10-08 11:00:00,63.61,63.68,63.59,63.62,100109.0,56.265,56.3269,56.2473,56.2739,100109.0
2021-10-08 11:30:00,63.61,63.62,63.53,63.55,122063.0,56.265,56.2739,56.1942,56.2119,122063.0
2021-10-08 12:00:00,63.55,63.57,63.47,63.48,85159.0,56.2119,56.2296,56.1412,56.15,85159.0
2021-10-08 12:30:00,63.48,63.56,63.47,63.55,119320.0,56.15,56.2208,56.1412,56.2119,119320.0
2021-10-08 13:00:00,63.55,63.57,63.46,63.5,117166.0,56.2119,56.2296,56.1323,56.1677,117166.0
2021-10-08 13:30:00,63.49,63.58,63.48,63.57,123520.0,56.1589,56.2385,56.15,56.2296,123520.0
2021-10-08 14:00:00,63.57,63.68,63.57,63.67,93009.0,56.2296,56.3269,56.2296,56.3181,93009.0
2021-10-08 14:30:00,63.68,63.68,63.62,63.63,134980.0,56.3269,56.3269,56.2739,56.2827,134980.0
2021-10-08 15:00:00,63.63,63.66,63.61,63.64,115251.0,56.2827,56.3092,56.265,56.2915,115251.0
2021-10-08 15:30:00,63.63,63.64,63.51,63.58,493672.0,56.2827,56.2915,56.1766,56.2385,493672.0
2021-10-11 09:30:00,63.75,63.91,63.69,63.89,147127.0,56.3888,56.5304,56.3358,56.5127,147127.0
2021-10-11 10:00:00,63.89,63.94,63.84,63.92,279325.0,56.5127,56.5569,56.4685,56.5392,279325.0
2021-10-11 10:30:00,63.92,63.93,63.79,63.83,142239.0,56.5392,56.5481,56.4242,56.4596,142239.0
2021-10-11 11:00:00,63.83,63.87,63.8,63.85,138766.0,56.4596,56.495,56.4331,56.4773,138766.0
2021-10-11 11:30:00,63.84,63.92,63.84,63.9,155301.0,56.4685,56.5392,56.4685,56.5215,155301.0
2021-10-11 12:00:00,63.89,63.9,63.77,63.79,115347.0,56.5127,56.5215,56.4065,56.4242,115347.0
2021-10-11 12:30:00,63.8,63.8,63.71,63.74,129187.0,56.4331,56.4331,56.3535,56.38,129187.0
2021-10-11 13:00:00,63.74,63.74,63.53,63.54,152544.0,56.38,56.38,56.1942,56.2031,152544.0
2021-10-11 13:30:00,63.55,63.61,63.52,63.56,169954.0,56.2119,56.265,56.1854,56.2208,169954.0
2021-10-11 14:00:00,63.55,63.63,63.54,63.56,143193.0,56.2119,56.2827,56.2031,56.2208,143193.0
2021-10-11 14:30:00,63.57,63.61,63.52,63.61,160819.0,56.2296,56.265,56.1854,56.265,160819.0
2021-10-11 15:00:00,63.6,63.62,63.51,63.51,242562.0,56.2562,56.2739,56.1766,56.1766,242562.0
2021-10-11 15:30:00,63.51,63.54,63.39,63.4,385699.0,56.1766,56.2031,56.0704,56.0793,385699.0
2021-10-12 09:30:00,63.51,63.54,63.3,63.46,197084.0,56.1766,56.2031,55.9908,56.1323,197084.0
2021-10-12 10:00:00,63.44,63.51,63.33,63.43,317565.0,56.1146,56.1766,56.0173,56.1058,317565.0
2021-10-12 10:30:00,63.41,63.48,63.36,63.4,184435.0,56.0881,56.15,56.0439,56.0793,184435.0
2021-10-12 11:00:00,63.41,63.51,63.4,63.47,304931.0,56.0881,56.1766,56.0793,56.1412,304931.0
2021-10-12 11:30:00,63.49,63.54,63.43,63.54,221647.0,56.1589,56.2031,56.1058,56.2031,221647.0
2021-10-12 12:00:00,63.55,63.61,63.53,63.55,99137.0,56.2119,56.265,56.1942,56.2119,99137.0
2021-10-12 12:30:00,63.55,63.56,63.42,63.44,98177.0,56.2119,56.2208,56.097,56.1146,98177.0
2021-10-12 13:00:00,63.45,63.46,63.39,63.44,95959.0,56.1235,56.1323,56.0704,56.1146,95959.0
2021-10-12 13:30:00,63.44,63.51,63.42,63.46,117590.0,56.1146,56.1766,56.097,56.1323,117590.0
2021-10-12 14:00:00,63.46,63.57,63.45,63.52,153723.0,56.1323,56.2296,56.1235,56.1854,153723.0
2021-10-12 14:30:00,63.54,63.54,63.45,63.45,97477.0,56.2031,56.2031,56.1235,56.1235,97477.0
2021-10-12 15:00:00,63.45,63.45,63.37,63.43,103880.0,56.1235,56.1235,56.0527,56.1058,103880.0
2021-10-12 15:30:00,63.43,63.45,63.32,63.34,279406.0,56.1058,56.1235,56.0085,56.0262,279406.0
2021-10-13 09:30:00,63.78,63.93,63.71,63.78,211156.0,56.4154,56.5481,56.3535,56.4154,211156.0
2021-10-13 10:00:00,63.79,63.8,63.61,63.75,419056.0,56.4242,56.4331,56.265,56.3888,419056.0
2021-10-13 10:30:00,63.73,63.87,63.7,63.84,257686.0,56.3712,56.495,56.3446,56.4685,257686.0
2021-10-13 11:00:00,63.85,63.96,63.85,63.87,183111.0,56.4773,56.5746,56.4773,56.495,183111.0
2021-10-13 11:30:00,63.88,64.02,63.81,63.96,121677.0,56.5038,56.6277,56.4419,56.5746,121677.0
2021-10-13 12:00:00,63.96,64.02,63.94,64.01,109744.0,56.5746,56.6277,56.5569,56.6188,109744.0
2021-10-13 12:30:00,64.0,64.01,63.93,63.97,153469.0,56.61,56.6188,56.5481,56.5834,153469.0
2021-10-13 13:00:00,63.98,64.07,63.97,64.06,112429.0,56.5923,56.6719,56.5834,56.6631,112429.0
2021-10-13 13:30:00,64.06,64.1,64.04,64.05,200454.0,56.6631,56.6984,56.6454,56.6542,200454.0
2021-10-13 14:00:00,64.05,64.13,63.99,64.02,230448.0,56.6542,56.725,56.6011,56.6277,230448.0
2021-10-13 14:30:00,64.02,64.04,63.97,64.03,154942.0,56.6277,56.6454,56.5834,56.6365,154942.0
2021-10-13 15:00:00,64.03,64.09,64.0,64.02,191672.0,56.6365,56.6896,56.61,56.6277,191672.0
2021-10-13 15:30:00,64.03,64.09,64.02,64.07,358833.0,56.6365,56.6896,56.6277,56.6719,358833.0
2021-10-14 09:30:00,64.6,64.64,64.45,64.51,210461.0,57.1407,57.1761,57.008,57.0611,210461.0
2021-10-14 10:00:00,64.52,64.58,64.5,64.51,273982.0,57.0699,57.123,57.0522,57.0611,273982.0
2021-10-14 10:30:00,64.52,64.54,64.46,64.51,192570.0,57.0699,57.0876,57.0169,57.0611,192570.0
2021-10-14 11:00:00,64.51,64.53,64.47,64.53,96481.0,57.0611,57.0788,57.0257,57.0788,96481.0
2021-10-14 11:30:00,64.54,64.61,64.48,64.6,213975.0,57.0876,57.1495,57.0346,57.1407,213975.0
2021-10-14 12:00:00,64.6,64.63,64.59,64.6,185471.0,57.1407,57.1672,57.1319,57.1407,185471.0
2021-10-14 12:30:00,64.59,64.62,64.57,64.59,76655.0,57.1319,57.1584,57.1142,57.1319,76655.0
2021-10-14 13:00:00,64.6,64.61,64.52,64.53,149886.0,57.1407,57.1495,57.0699,57.0788,149886.0
2021-10-14 13:30:00,64.54,64.61,64.54,64.61,83950.0,57.0876,57.1495,57.0876,57.1495,83950.0
2021-10-14 14:00:00,64.61,64.63,64.58,64.63,96775.0,57.1495,57.1672,57.123,57.1672,96775.0
2021-10-14 14:30:00,64.62,64.65,64.61,64.64,55162.0,57.1584,57.1849,57.1495,57.1761,55162.0
2021-10-14 15:00:00,64.64,64.65,64.59,64.61,117246.0,57.1761,57.1849,57.1319,57.1495,117246.0
2021-10-14 15:30:00,64.61,64.68,64.58,64.63,271403.0,57.1495,57.2115,57.123,57.1672,271403.0
2021-10-15 09:30:00,64.98,65.08,64.88,65.07,332114.0,57.4768,57.5653,57.3884,57.5564,332114.0
2021-10-15 10:00:00,65.08,65.13,64.95,64.95,182962.0,57.5653,57.6095,57.4503,57.4503,182962.0
2021-10-15 10:30:00,64.96,65.19,64.96,65.19,210456.0,57.4591,57.6626,57.4591,57.6626,210456.0
2021-10-15 11:00:00,65.19,65.2,65.14,65.16,137947.0,57.6626,57.6714,57.6183,57.636,137947.0
2021-10-15 11:30:00,65.16,65.17,65.06,65.06,87420.0,57.636,57.6449,57.5476,57.5476,87420.0
2021-10-15 12:00:00,65.06,65.12,65.05,65.07,108130.0,57.5476,57.6007,57.5387,57.5564,108130.0
2021-10-15 12:30:00,65.06,65.12,65.04,65.11,139203.0,57.5476,57.6007,57.5299,57.5918,139203.0
2021-10-15 13:00:00,65.11,65.12,65.07,65.09,146006.0,57.5918,57.6007,57.5564,57.5741,146006.0
2021-10-15 13:30:00,65.08,65.14,65.08,65.13,149028.0,57.5653,57.6183,57.5653,57.6095,149028.0
2021-10-15 14:00:00,65.13,65.18,65.12,65.16,80486.0,57.6095,57.6537,57.6007,57.636,80486.0
2021-10-15 14:30:00,65.16,65.19,65.12,65.19,109464.0,57.636,57.6626,57.6007,57.6626,109464.0
2021-10-15 15:00:00,65.18,65.19,65.1,65.14,256653.0,57.6537,57.6626,57.583,57.6183,256653.0
2021-10-15 15:30:00,65.14,65.18,65.13,65.17,317637.0,57.6183,57.6537,57.6095,57.6449,317637.0
2021-10-18 09:30:00,64.77,64.85,64.69,64.83,242287.0,57.2911,57.3618,57.2203,57.3441,242287.0
2021-10-18 10:00:00,64.84,64.89,64.8,64.88,203620.0,57.353,57.3972,57.3176,57.3884,203620.0
2021-10-18 10:30:00,64.88,64.93,64.85,64.92,174347.0,57.3884,57.4326,57.3618,57.4237,174347.0
2021-10-18 11:00:00,64.91,65.0,64.89,64.95,150566.0,57.4149,57.4945,57.3972,57.4503,150566.0
2021-10-18 11:30:00,64.95,65.03,64.93,65.03,182274.0,57.4503,57.521,57.4326,57.521,182274.0
2021-10-18 12:00:00,65.02,65.06,65.02,65.05,126999.0,57.5122,57.5476,57.5122,57.5387,126999.0
2021-10-18 12:30:00,65.05,65.06,65.0,65.02,87405.0,57.5387,57.5476,57.4945,57.5122,87405.0
2021-10-18 13:00:00,65.03,65.04,65.01,65.02,195577.0,57.521,57.5299,57.5034,57.5122,195577.0
2021-10-18 13:30:00,65.02,65.03,65.0,65.02,72296.0,57.5122,57.521,57.4945,57.5122,72296.0
2021-10-18 14:00:00,65.02,65.02,64.98,65.01,139964.0,57.5122,57.5122,57.4768,57.5034,139964.0
2021-10-18 14:30:00,65.02,65.05,65.0,65.03,193994.0,57.5122,57.5387,57.4945,57.521,193994.0
2021-10-18 15:00:00,65.03,65.04,64.99,65.01,271036.0,57.521,57.5299,57.4857,57.5034,271036.0
2021-10-18 15:30:00,65.01,65.01,64.96,64.99,277348.0,57.5034,57.5034,57.4591,57.4857,277348.0
2021-10-19 09:30:00,65.32,65.41,65.27,65.39,196279.0,57.7776,57.8572,57.7333,57.8395,196279.0
2021-10-19 10:00:00,65.4,65.48,65.38,65.47,225491.0,57.8483,57.9191,57.8306,57.9102,225491.0
2021-10-19 10:30:00,65.47,65.48,65.36,65.48,300758.0,57.9102,57.9191,57.8129,57.9191,300758.0
2021-10-19 11:00:00,65.48,65.5,65.45,65.5,249745.0,57.9191,57.9368,57.8925,57.9368,249745.0
2021-10-19 11:30:00,65.5,65.52,65.46,65.49,173263.0,57.9368,57.9545,57.9014,57.9279,173263.0
2021-10-19 12:00:00,65.49,65.5,65.44,65.47,127267.0,57.9279,57.9368,57.8837,57.9102,127267.0
2021-10-19 12:30:00,65.46,65.52,65.45,65.52,266207.0,57.9014,57.9545,57.8925,57.9545,266207.0
2021-10-19 13:00:00,65.52,65.55,65.48,65.53,173442.0,57.9545,57.981,57.9191,57.9633,173442.0
2021-10-19 13:30:00,65.53,65.54,65.5,65.53,62330.0,57.9633,57.9722,57.9368,57.9633,62330.0
2021-10-19 14:00:00,65.53,65.54,65.47,65.48,66971.0,57.9633,57.9722,57.9102,57.9191,66971.0
2021-10-19 14:30:00,65.48,65.48,65.41,65.47,99824.0,57.9191,57.9191,57.8572,57.9102,99824.0
2021-10-19 15:00:00,65.47,65.52,65.46,65.52,140966.0,57.9102,57.9545,57.9014,57.9545,140966.0
2021-10-19 15:30:00,65.51,65.52,65.44,65.5,170296.0,57.9456,57.9545,57.8837,57.9368,170296.0
2021-10-20 09:30:00,65.56,65.58,65.45,65.48,160223.0,57.9898,58.0075,57.8925,57.9191,160223.0
2021-10-20 10:00:00,65.47,65.68,65.45,65.67,253052.0,57.9102,58.096,57.8925,58.0871,253052.0
2021-10-20 10:30:00,65.68,65.73,65.65,65.65,188598.0,58.096,58.1402,58.0695,58.0695,188598.0
2021-10-20 11:00:00,65.67,65.7,65.64,65.66,140348.0,58.0871,58.1137,58.0606,58.0783,140348.0
2021-10-20 11:30:00,65.66,65.71,65.63,65.7,112768.0,58.0783,58.1225,58.0518,58.1137,112768.0
2021-10-20 12:00:00,65.7,65.72,65.66,65.7,88691.0,58.1137,58.1314,58.0783,58.1137,88691.0
2021-10-20 12:30:00,65.7,65.75,65.69,65.73,95812.0,58.1137,58.1579,58.1048,58.1402,95812.0
2021-10-20 13:00:00,65.74,65.75,65.59,65.64,203268.0,58.1491,58.1579,58.0164,58.0606,203268.0
2021-10-20 13:30:00,65.65,65.69,65.61,65.69,182891.0,58.0695,58.1048,58.0341,58.1048,182891.0
2021-10-20 14:00:00,65.69,65.73,65.67,65.71,116394.0,58.1048,58.1402,58.0871,58.1225,116394.0
2021-10-20 14:30:00,65.71,65.74,65.7,65.72,185785.0,58.1225,58.1491,58.1137,58.1314,185785.0
2021-10-20 15:00:00,65.73,65.74,65.67,65.69,140673.0,58.1402,58.1491,58.0871,58.1048,140673.0
2021-10-20 15:30:00,65.7,65.7,65.62,65.68,135609.0,58.1137,58.1137,58.0429,58.096,135609.0
2021-10-21 09:30:00,65.22,65.31,65.17,65.28,239592.0,57.6891,57.7687,57.6449,57.7422,239592.0
2021-10-21 10:00:00,65.29,65.39,65.26,65.38,267903.0,57.751,57.8395,57.7245,57.8306,267903.0
2021-10-21 10:30:00,65.38,65.43,65.35,65.38,200175.0,57.8306,57.8749,57.8041,57.8306,200175.0
2021-10-21 11:00:00,65.38,65.39,65.22,65.22,263976.0,57.8306,57.8395,57.6891,57.6891,263976.0
2021-10-21 11:30:00,65.22,65.28,65.18,65.27,321584.0,57.6891,57.7422,57.6537,57.7333,321584.0
2021-10-21 12:00:00,65.27,65.3,65.24,65.28,178856.0,57.7333,57.7599,57.7068,57.7422,178856.0
2021-10-21 12:30:00,65.28,65.29,65.25,65.28,162964.0,57.7422,57.751,57.7156,57.7422,162964.0
2021-10-21 13:00:00,65.27,65.31,65.25,65.3,221232.0,57.7333,57.7687,57.7156,57.7599,221232.0
2021-10-21 13:30:00,65.3,65.3,65.17,65.18,163240.0,57.7599,57.7599,57.6449,57.6537,163240.0
2021-10-21 14:00:00,65.18,65.24,65.17,65.23,75467.0,57.6537,57.7068,57.6449,57.698,75467.0
2021-10-21 14:30:00,65.23,65.27,65.22,65.26,144620.0,57.698,57.7333,57.6891,57.7245,144620.0
2021-10-21 15:00:00,65.27,65.35,65.26,65.31,172421.0,57.7333,57.8041,57.7245,57.7687,172421.0
2021-10-21 15:30:00,65.31,65.32,65.26,65.28,339748.0,57.7687,57.7776,57.7245,57.7422,339748.0
2021-10-22 09:30:00,65.51,65.68,65.5,65.67,138252.0,57.9456,58.096,57.9368,58.0871,138252.0
2021-10-22 10:00:00,65.67,65.74,65.61,65.74,185218.0,58.0871,58.1491,58.0341,58.1491,185218.0
2021-10-22 10:30:00,65.73,65.73,65.58,65.58,160031.0,58.1402,58.1402,58.0075,58.0075,160031.0
2021-10-22 11:00:00,65.58,65.62,65.3,65.39,271028.0,58.0075,58.0429,57.7599,57.8395,271028.0
2021-10-22 11:30:00,65.38,65.4,65.23,65.31,182941.0,57.8306,57.8483,57.698,57.7687,182941.0
2021-10-22 12:00:00,65.31,65.37,65.23,65.36,217197.0,57.7687,57.8218,57.698,57.8129,217197.0
2021-10-22 12:30:00,65.36,65.49,65.35,65.42,132922.0,57.8129,57.9279,57.8041,57.866,132922.0
2021-10-22 13:00:00,65.41,65.42,65.36,65.39,76917.0,57.8572,57.866,57.8129,57.8395,76917.0
2021-10-22 13:30:00,65.39,65.45,65.36,65.37,148089.0,57.8395,57.8925,57.8129,57.8218,148089.0
2021-10-22 14:00:00,65.36,65.47,65.35,65.47,211396.0,57.8129,57.9102,57.8041,57.9102,211396.0
2021-10-22 14:30:00,65.47,65.54,65.45,65.45,149756.0,57.9102,57.9722,57.8925,57.8925,149756.0
2021-10-22 15:00:00,65.45,65.46,65.4,65.42,157210.0,57.8925,57.9014,57.8483,57.866,157210.0
2021-10-22 15:30:00,65.43,65.51,65.42,65.48,266540.0,57.8749,57.9456,57.866,57.9191,266540.0
2021-10-25 09:30:00,65.5,65.5,65.29,65.45,199915.0,57.9368,57.9368,57.751,57.8925,199915.0
2021-10-25 10:00:00,65.46,65.52,65.44,65.49,212138.0,57.9014,57.9545,57.8837,57.9279,212138.0
2021-10-25 10:30:00,65.49,65.53,65.44,65.52,161500.0,57.9279,57.9633,57.8837,57.9545,161500.0
2021-10-25 11:00:00,65.52,65.62,65.5,65.61,243609.0,57.9545,58.0429,57.9368,58.0341,243609.0
2021-10-25 11:30:00,65.6,65.6,65.53,65.58,158639.0,58.0252,58.0252,57.9633,58.0075,158639.0
2021-10-25 12:00:00,65.57,65.59,65.55,65.58,104453.0,57.9987,58.0164,57.981,58.0075,104453.0
2021-10-25 12:30:00,65.57,65.6,65.56,65.58,100150.0,57.9987,58.0252,57.9898,58.0075,100150.0
2021-10-25 13:00:00,65.59,65.64,65.59,65.62,102372.0,58.0164,58.0606,58.0164,58.0429,102372.0
2021-10-25 13:30:00,65.63,65.63,65.57,65.59,117676.0,58.0518,58.0518,57.9987,58.0164,117676.0
2021-10-25 14:00:00,65.59,65.63,65.57,65.63,117567.0,58.0164,58.0518,57.9987,58.0518,117567.0
2021-10-25 14:30:00,65.63,65.64,65.57,65.59,76988.0,58.0518,58.0606,57.9987,58.0164,76988.0
2021-10-25 15:00:00,65.59,65.6,65.55,65.59,172215.0,58.0164,58.0252,57.981,58.0164,172215.0
2021-10-25 15:30:00,65.59,65.59,65.51,65.54,245514.0,58.0164,58.0164,57.9456,57.9722,245514.0
2021-10-26 09:30:00,65.81,65.87,65.74,65.79,143994.0,58.211,58.2641,58.1491,58.1933,143994.0
2021-10-26 10:00:00,65.79,65.85,65.77,65.82,193908.0,58.1933,58.2464,58.1756,58.2198,193908.0
2021-10-26 10:30:00,65.81,65.83,65.76,65.77,159877.0,58.211,58.2287,58.1668,58.1756,159877.0
2021-10-26 11:00:00,65.77,65.78,65.7,65.73,181853.0,58.1756,58.1844,58.1137,58.1402,181853.0
2021-10-26 11:30:00,65.73,65.74,65.55,65.56,258267.0,58.1402,58.1491,57.981,57.9898,258267.0
2021-10-26 12:00:00,65.56,65.57,65.5,65.52,141347.0,57.9898,57.9987,57.9368,57.9545,141347.0
2021-10-26 12:30:00,65.53,65.55,65.4,65.48,98604.0,57.9633,57.981,57.8483,57.9191,98604.0
2021-10-26 13:00:00,65.48,65.52,65.46,65.5,113389.0,57.9191,57.9545,57.9014,57.9368,113389.0
2021-10-26 13:30:00,65.49,65.58,65.49,65.53,82390.0,57.9279,58.0075,57.9279,57.9633,82390.0
2021-10-26 14:00:00,65.53,65.6,65.53,65.56,153182.0,57.9633,58.0252,57.9633,57.9898,153182.0
2021-10-26 14:30:00,65.55,65.59,65.53,65.58,124579.0,57.981,58.0164,57.9633,58.0075,124579.0
2021-10-26 15:00:00,65.59,65.61,65.55,65.56,183659.0,58.0164,58.0341,57.981,57.9898,183659.0
2021-10-26 15:30:00,65.55,65.6,65.49,65.49,726172.0,57.981,58.0252,57.9279,57.9279,726172.0
2021-10-27 09:30:00,65.43,65.51,65.34,65.49,230947.0,57.8749,57.9456,57.7953,57.9279,230947.0
2021-10-27 10:00:00,65.5,65.55,65.36,65.37,255078.0,57.9368,57.981,57.8129,57.8218,255078.0
2021-10-27 10:30:00,65.37,65.41,65.27,65.3,359339.0,57.8218,57.8572,57.7333,57.7599,359339.0
2021-10-27 11:00:00,65.32,65.39,65.27,65.29,199923.0,57.7776,57.8395,57.7333,57.751,199923.0
2021-10-27 11:30:00,65.29,65.33,65.24,65.31,169374.0,57.751,57.7864,57.7068,57.7687,169374.0
2021-10-27 12:00:00,65.32,65.42,65.31,65.41,180061.0,57.7776,57.866,57.7687,57.8572,180061.0
2021-10-27 12:30:00,65.41,65.44,65.37,65.42,118931.0,57.8572,57.8837,57.8218,57.866,118931.0
2021-10-27 13:00:00,65.42,65.48,65.41,65.46,159112.0,57.866,57.9191,57.8572,57.9014,159112.0
2021-10-27 13:30:00,65.46,65.48,65.43,65.47,73372.0,57.9014,57.9191,57.8749,57.9102,73372.0
2021-10-27 14:00:00,65.48,65.51,65.47,65.48,78396.0,57.9191,57.9456,57.9102,57.9191,78396.0
2021-10-27 14:30:00,65.47,65.48,65.43,65.44,287514.0,57.9102,57.9191,57.8749,57.8837,287514.0
2021-10-27 15:00:00,65.44,65.44,65.23,65.27,132615.0,57.8837,57.8837,57.698,57.7333,132615.0
2021-10-27 15:30:00,65.27,65.29,65.14,65.14,415085.0,57.7333,57.751,57.6183,57.6183,415085.0
2021-10-28 09:30:00,65.34,65.39,65.22,65.37,156599.0,57.7953,57.8395,57.6891,57.8218,156599.0
2021-10-28 10:00:00,65.37,65.49,65.35,65.48,192864.0,57.8218,57.9279,57.8041,57.9191,192864.0
2021-10-28 10:30:00,65.48,65.55,65.45,65.49,103316.0,57.9191,57.981,57.8925,57.9279,103316.0
2021-10-28 11:00:00,65.49,65.58,65.48,65.55,103892.0,57.9279,58.0075,57.9191,57.981,103892.0
2021-10-28 11:30:00,65.55,65.63,65.53,65.55,141990.0,57.981,58.0518,57.9633,57.981,141990.0
2021-10-28 12:00:00,65.56,65.6,65.53,65.56,151429.0,57.9898,58.0252,57.9633,57.9898,151429.0
2021-10-28 12:30:00,65.56,65.6,65.47,65.49,114001.0,57.9898,58.0252,57.9102,57.9279,114001.0
2021-10-28 13:00:00,65.49,65.53,65.48,65.53,107679.0,57.9279,57.9633,57.9191,57.9633,107679.0
2021-10-28 13:30:00,65.53,65.58,65.52,65.54,856973.0,57.9633,58.0075,57.9545,57.9722,856973.0
2021-10-28 14:00:00,65.55,65.59,65.55,65.56,161956.0,57.981,58.0164,57.981,57.9898,161956.0
2021-10-28 14:30:00,65.56,65.57,65.52,65.52,95491.0,57.9898,57.9987,57.9545,57.9545,95491.0
2021-10-28 15:00:00,65.53,65.55,65.49,65.52,203020.0,57.9633,57.981,57.9279,57.9545,203020.0
2021-10-28 15:30:00,65.52,65.63,65.51,65.63,279431.0,57.9545,58.0518,57.9456,58.0518,279431.0
2021-10-29 09:30:00,65.02,65.09,64.98,65.01,373594.0,57.5122,57.5741,57.4768,57.5034,373594.0
2021-10-29 10:00:00,65.0,65.04,64.86,64.89,287558.0,57.4945,57.5299,57.3707,57.3972,287558.0
2021-10-29 10:30:00,64.9,65.0,64.88,64.92,230722.0,57.4061,57.4945,57.3884,57.4237,230722.0
2021-10-29 11:00:00,64.92,65.01,64.9,64.95,221681.0,57.4237,57.5034,57.4061,57.4503,221681.0
2021-10-29 11:30:00,64.96,65.04,64.94,64.97,257570.0,57.4591,57.5299,57.4414,57.468,257570.0
2021-10-29 12:00:00,64.95,65.04,64.95,65.0,151970.0,57.4503,57.5299,57.4503,57.4945,151970.0
2021-10-29 12:30:00,65.0,65.01,64.96,64.97,105644.0,57.4945,57.5034,57.4591,57.468,105644.0
2021-10-29 13:00:00,64.96,65.05,64.96,65.04,102426.0,57.4591,57.5387,57.4591,57.5299,102426.0
2021-10-29 13:30:00,65.04,65.05,64.97,65.0,114573.0,57.5299,57.5387,57.468,57.4945,114573.0
2021-10-29 14:00:00,65.0,65.01,64.9,64.91,107863.0,57.4945,57.5034,57.4061,57.4149,107863.0
2021-10-29 14:30:00,64.9,65.01,64.89,64.98,179077.0,57.4061,57.5034,57.3972,57.4768,179077.0
2021-10-29 15:00:00,64.98,64.99,64.94,64.94,130302.0,57.4768,57.4857,57.4414,57.4414,130302.0
2021-10-29 15:30:00,64.95,65.11,64.93,65.07,365230.0,57.4503,57.5918,57.4326,57.5564,365230.0
2021-11-01 09:30:00,65.38,65.53,65.28,65.45,379750.0,57.8306,57.9633,57.7422,57.8925,379750.0
2021-11-01 10:00:00,65.45,65.5,65.36,65.47,117415.0,57.8925,57.9368,57.8129,57.9102,117415.0
2021-11-01 10:30:00,65.47,65.51,65.45,65.5,108505.0,57.9102,57.9456,57.8925,57.9368,108505.0
2021-11-01 11:00:00,65.51,65.61,65.5,65.58,165904.0,57.9456,58.0341,57.9368,58.0075,165904.0
2021-11-01 11:30:00,65.58,65.64,65.57,65.63,278829.0,58.0075,58.0606,57.9987,58.0518,278829.0
2021-11-01 12:00:00,65.64,65.64,65.59,65.62,150359.0,58.0606,58.0606,58.0164,58.0429,150359.0
2021-11-01 12:30:00,65.62,65.63,65.57,65.62,224192.0,58.0429,58.0518,57.9987,58.0429,224192.0
2021-11-01 13:00:00,65.62,65.64,65.57,65.59,160381.0,58.0429,58.0606,57.9987,58.0164,160381.0
2021-11-01 13:30:00,65.58,65.61,65.54,65.57,164930.0,58.0075,58.0341,57.9722,57.9987,164930.0
2021-11-01 14:00:00,65.56,65.58,65.49,65.55,151486.0,57.9898,58.0075,57.9279,57.981,151486.0
2021-11-01 14:30:00,65.55,65.59,65.54,65.57,113189.0,57.981,58.0164,57.9722,57.9987,113189.0
2021-11-01 15:00:00,65.57,65.62,65.55,65.6,186422.0,57.9987,58.0429,57.981,58.0252,186422.0
2021-11-01 15:30:00,65.59,65.72,65.59,65.71,240119.0,58.0164,58.1314,58.0164,58.1225,240119.0
2021-11-02 09:30:00,65.44,65.44,65.35,65.44,245588.0,57.8837,57.8837,57.8041,57.8837,245588.0
2021-11-02 10:00:00,65.44,65.46,65.35,65.38,186847.0,57.8837,57.9014,57.8041,57.8306,186847.0
2021-11-02 10:30:00,65.37,65.44,65.35,65.42,648328.0,57.8218,57.8837,57.8041,57.866,648328.0
2021-11-02 11:00:00,65.42,65.48,65.42,65.48,161317.0,57.866,57.9191,57.866,57.9191,161317.0
2021-11-02 11:30:00,65.48,65.49,65.37,65.38,190523.0,57.9191,57.9279,57.8218,57.8306,190523.0
2021-11-02 12:00:00,65.38,65.39,65.34,65.37,110177.0,57.8306,57.8395,57.7953,57.8218,110177.0
2021-11-02 12:30:00,65.36,65.39,65.34,65.38,108481.0,57.8129,57.8395,57.7953,57.8306,108481.0
2021-11-02 13:00:00,65.38,65.4,65.35,65.36,96676.0,57.8306,57.8483,57.8041,57.8129,96676.0
2021-11-02 13:30:00,65.36,65.39,65.32,65.39,106043.0,57.8129,57.8395,57.7776,57.8395,106043.0
2021-11-02 14:00:00,65.38,65.39,65.33,65.34,240840.0,57.8306,57.8395,57.7864,57.7953,240840.0
2021-11-02 14:30:00,65.34,65.4,65.33,65.38,315515.0,57.7953,57.8483,57.7864,57.8306,315515.0
2021-11-02 15:00:00,65.38,65.39,65.36,65.39,151153.0,57.8306,57.8395,57.8129,57.8395,151153.0
2021-11-02 15:30:00,65.39,65.4,65.34,65.38,203751.0,57.8395,57.8483,57.7953,57.8306,203751.0
2021-11-03 09:30:00,65.27,65.3,65.22,65.25,165463.0,57.7333,57.7599,57.6891,57.7156,165463.0
2021-11-03 10:00:00,65.23,65.28,65.16,65.28,143471.0,57.698,57.7422,57.636,57.7422,143471.0
2021-11-03 10:30:00,65.27,65.37,65.26,65.36,696137.0,57.7333,57.8218,57.7245,57.8129,696137.0
2021-11-03 11:00:00,65.36,65.36,65.27,65.32,151870.0,57.8129,57.8129,57.7333,57.7776,151870.0
2021-11-03 11:30:00,65.32,65.41,65.3,65.41,178111.0,57.7776,57.8572,57.7599,57.8572,178111.0
2021-11-03 12:00:00,65.41,65.42,65.36,65.4,129495.0,57.8572,57.866,57.8129,57.8483,129495.0
2021-11-03 12:30:00,65.39,65.4,65.36,65.38,227899.0,57.8395,57.8483,57.8129,57.8306,227899.0
2021-11-03 13:00:00,65.37,65.39,65.35,65.38,116446.0,57.8218,57.8395,57.8041,57.8306,116446.0
2021-11-03 13:30:00,65.38,65.4,65.34,65.34,112484.0,57.8306,57.8483,57.7953,57.7953,112484.0
2021-11-03 14:00:00,65.32,65.57,65.32,65.47,254573.0,57.7776,57.9987,57.7776,57.9102,254573.0
2021-11-03 14:30:00,65.47,65.82,65.4,65.78,266773.0,57.9102,58.2198,57.8483,58.1844,266773.0
2021-11-03 15:00:00,65.78,65.81,65.71,65.76,215829.0,58.1844,58.211,58.1225,58.1668,215829.0
2021-11-03 15:30:00,65.77,65.87,65.76,65.81,441449.0,58.1756,58.2641,58.1668,58.211,441449.0
2021-11-04 09:30:00,65.75,65.78,65.67,65.74,123947.0,58.1579,58.1844,58.0871,58.1491,123947.0
2021-11-04 10:00:00,65.74,65.79,65.69,65.75,209401.0,58.1491,58.1933,58.1048,58.1579,209401.0
2021-11-04 10:30:00,65.75,65.78,65.68,65.7,162831.0,58.1579,58.1844,58.096,58.1137,162831.0
2021-11-04 11:00:00,65.69,65.69,65.51,65.53,309985.0,58.1048,58.1048,57.9456,57.9633,309985.0
2021-11-04 11:30:00,65.52,65.63,65.51,65.63,166735.0,57.9545,58.0518,57.9456,58.0518,166735.0
2021-11-04 12:00:00,65.63,65.65,65.59,65.59,132519.0,58.0518,58.0695,58.0164,58.0164,132519.0
2021-11-04 12:30:00,65.59,65.61,65.55,65.58,132581.0,58.0164,58.0341,57.981,58.0075,132581.0
2021-11-04 13:00:00,65.58,65.64,65.55,65.61,152955.0,58.0075,58.0606,57.981,58.0341,152955.0
2021-11-04 13:30:00,65.61,65.62,65.58,65.61,186085.0,58.0341,58.0429,58.0075,58.0341,186085.0
2021-11-04 14:00:00,65.62,65.66,65.56,65.64,160040.0,58.0429,58.0783,57.9898,58.0606,160040.0
2021-11-04 14:30:00,65.65,65.68,65.63,65.65,322972.0,58.0695,58.096,58.0518,58.0695,322972.0
2021-11-04 15:00:00,65.65,65.69,65.62,65.67,183770.0,58.0695,58.1048,58.0429,58.0871,183770.0
2021-11-04 15:30:00,65.67,65.75,65.64,65.75,191929.0,58.0871,58.1579,58.0606,58.1579,191929.0
2021-11-05 09:30:00,65.88,65.88,65.77,65.78,181494.0,58.2729,58.2729,58.1756,58.1844,181494.0
2021-11-05 10:00:00,65.8,65.83,65.71,65.73,204212.0,58.2021,58.2287,58.1225,58.1402,204212.0
2021-11-05 10:30:00,65.73,65.77,65.68,65.75,122815.0,58.1402,58.1756,58.096,58.1579,122815.0
2021-11-05 11:00:00,65.77,65.81,65.75,65.78,103068.0,58.1756,58.211,58.1579,58.1844,103068.0
2021-11-05 11:30:00,65.78,65.82,65.77,65.78,141230.0,58.1844,58.2198,58.1756,58.1844,141230.0
2021-11-05 12:00:00,65.78,65.81,65.76,65.79,143058.0,58.1844,58.211,58.1668,58.1933,143058.0
2021-11-05 12:30:00,65.79,65.83,65.77,65.78,175780.0,58.1933,58.2287,58.1756,58.1844,175780.0
2021-11-05 13:00:00,65.79,65.8,65.61,65.61,108982.0,58.1933,58.2021,58.0341,58.0341,108982.0
2021-11-05 13:30:00,65.62,65.74,65.62,65.74,109284.0,58.0429,58.1491,58.0429,58.1491,109284.0
2021-11-05 14:00:00,65.74,65.8,65.72,65.77,108945.0,58.1491,58.2021,58.1314,58.1756,108945.0
2021-11-05 14:30:00,65.76,65.78,65.74,65.74,99617.0,58.1668,58.1844,58.1491,58.1491,99617.0
2021-11-05 15:00:00,65.75,65.78,65.7,65.78,212122.0,58.1579,58.1844,58.1137,58.1844,212122.0
2021-11-05 15:30:00,65.78,65.87,65.76,65.87,285467.0,58.1844,58.2641,58.1668,58.2641,285467.0
2021-11-08 09:30:00,66.05,66.08,66.01,66.05,337084.0,58.4233,58.4498,58.3879,58.4233,337084.0
2021-11-08 10:00:00,66.06,66.14,66.03,66.1,260845.0,58.4321,58.5029,58.4056,58.4675,260845.0
2021-11-08 10:30:00,66.1,66.14,66.04,66.08,298314.0,58.4675,58.5029,58.4144,58.4498,298314.0
2021-11-08 11:00:00,66.07,66.1,66.01,66.06,181185.0,58.441,58.4675,58.3879,58.4321,181185.0
2021-11-08 11:30:00,66.05,66.06,66.02,66.04,232169.0,58.4233,58.4321,58.3967,58.4144,232169.0
2021-11-08 12:00:00,66.04,66.06,66.01,66.04,159220.0,58.4144,58.4321,58.3879,58.4144,159220.0
2021-11-08 12:30:00,66.05,66.07,66.0,66.03,143142.0,58.4233,58.441,58.379,58.4056,143142.0
2021-11-08 13:00:00,66.03,66.07,66.02,66.06,76223.0,58.4056,58.441,58.3967,58.4321,76223.0
2021-11-08 13:30:00,66.05,66.07,66.03,66.07,184132.0,58.4233,58.441,58.4056,58.441,184132.0
2021-11-08 14:00:00,66.06,66.1,66.04,66.06,167445.0,58.4321,58.4675,58.4144,58.4321,167445.0
2021-11-08 14:30:00,66.06,66.1,66.05,66.1,118100.0,58.4321,58.4675,58.4233,58.4675,118100.0
2021-11-08 15:00:00,66.1,66.1,66.06,66.08,170303.0,58.4675,58.4675,58.4321,58.4498,170303.0
2021-11-08 15:30:00,66.09,66.11,66.04,66.08,271123.0,58.4586,58.4763,58.4144,58.4498,271123.0
2021-11-09 09:30:00,66.1,66.14,65.8,65.81,390532.0,58.4675,58.5029,58.2021,58.211,390532.0
2021-11-09 10:00:00,65.81,65.89,65.7,65.82,275781.0,58.211,58.2817,58.1137,58.2198,275781.0
2021-11-09 10:30:00,65.84,65.89,65.83,65.86,173389.0,58.2375,58.2817,58.2287,58.2552,173389.0
2021-11-09 11:00:00,65.86,65.88,65.73,65.76,156753.0,58.2552,58.2729,58.1402,58.1668,156753.0
2021-11-09 11:30:00,65.76,65.87,65.76,65.8,310193.0,58.1668,58.2641,58.1668,58.2021,310193.0
2021-11-09 12:00:00,65.8,65.86,65.74,65.82,159961.0,58.2021,58.2552,58.1491,58.2198,159961.0
2021-11-09 12:30:00,65.83,65.9,65.8,65.87,106601.0,58.2287,58.2906,58.2021,58.2641,106601.0
2021-11-09 13:00:00,65.87,65.9,65.83,65.84,117014.0,58.2641,58.2906,58.2287,58.2375,117014.0
2021-11-09 13:30:00,65.84,65.87,65.79,65.81,136531.0,58.2375,58.2641,58.1933,58.211,136531.0
2021-11-09 14:00:00,65.81,65.9,65.8,65.86,143449.0,58.211,58.2906,58.2021,58.2552,143449.0
2021-11-09 14:30:00,65.87,65.92,65.86,65.92,209918.0,58.2641,58.3083,58.2552,58.3083,209918.0
2021-11-09 15:00:00,65.91,65.92,65.86,65.87,280460.0,58.2994,58.3083,58.2552,58.2641,280460.0
2021-11-09 15:30:00,65.87,65.94,65.85,65.91,281905.0,58.2641,58.326,58.2464,58.2994,281905.0
2021-11-10 09:30:00,65.75,65.91,65.73,65.91,134132.0,58.1579,58.2994,58.1402,58.2994,134132.0
2021-11-10 10:00:00,65.92,65.92,65.79,65.81,176652.0,58.3083,58.3083,58.1933,58.211,176652.0
2021-11-10 10:30:00,65.8,65.8,65.73,65.75,135077.0,58.2021,58.2021,58.1402,58.1579,135077.0
2021-11-10 11:00:00,65.75,65.81,65.73,65.73,166866.0,58.1579,58.211,58.1402,58.1402,166866.0
2021-11-10 11:30:00,65.74,65.76,65.68,65.73,182788.0,58.1491,58.1668,58.096,58.1402,182788.0
2021-11-10 12:00:00,65.73,65.74,65.62,65.64,77618.0,58.1402,58.1491,58.0429,58.0606,77618.0
2021-11-10 12:30:00,65.64,65.66,65.57,65.64,100358.0,58.0606,58.0783,57.9987,58.0606,100358.0
2021-11-10 13:00:00,65.64,65.65,65.41,65.49,159169.0,58.0606,58.0695,57.8572,57.9279,159169.0
2021-11-10 13:30:00,65.49,65.51,65.34,65.4,182440.0,57.9279,57.9456,57.7953,57.8483,182440.0
2021-11-10 14:00:00,65.39,65.4,65.22,65.23,129939.0,57.8395,57.8483,57.6891,57.698,129939.0
2021-11-10 14:30:00,65.23,65.28,65.15,65.17,172890.0,57.698,57.7422,57.6272,57.6449,172890.0
2021-11-10 15:00:00,65.18,65.33,65.17,65.29,139187.0,57.6537,57.7864,57.6449,57.751,139187.0
2021-11-10 15:30:00,65.29,65.31,65.18,65.24,342889.0,57.751,57.7687,57.6537,57.7068,342889.0
2021-11-11 09:30:00,65.67,65.74,65.58,65.7,199206.0,58.0871,58.1491,58.0075,58.1137,199206.0
2021-11-11 10:00:00,65.7,65.73,65.66,65.67,478304.0,58.1137,58.1402,58.0783,58.0871,478304.0
2021-11-11 10:30:00,65.67,65.82,65.65,65.79,240692.0,58.0871,58.2198,58.0695,58.1933,240692.0
2021-11-11 11:00:00,65.8,65.83,65.77,65.78,199256.0,58.2021,58.2287,58.1756,58.1844,199256.0
2021-11-11 11:30:00,65.78,65.82,65.76,65.78,104989.0,58.1844,58.2198,58.1668,58.1844,104989.0
2021-11-11 12:00:00,65.78,65.8,65.7,65.72,200170.0,58.1844,58.2021,58.1137,58.1314,200170.0
2021-11-11 12:30:00,65.73,65.77,65.72,65.73,130345.0,58.1402,58.1756,58.1314,58.1402,130345.0
2021-11-11 13:00:00,65.73,65.74,65.68,65.7,97525.0,58.1402,58.1491,58.096,58.1137,97525.0
2021-11-11 13:30:00,65.7,65.73,65.69,65.72,71760.0,58.1137,58.1402,58.1048,58.1314,71760.0
2021-11-11 14:00:00,65.71,65.73,65.7,65.71,162800.0,58.1225,58.1402,58.1137,58.1225,162800.0
2021-11-11 14:30:00,65.7,65.74,65.67,65.69,211969.0,58.1137,58.1491,58.0871,58.1048,211969.0
2021-11-11 15:00:00,65.68,65.7,65.63,65.69,201388.0,58.096,58.1137,58.0518,58.1048,201388.0
2021-11-11 15:30:00,65.7,65.7,65.64,65.67,277360.0,58.1137,58.1137,58.0606,58.0871,277360.0
2021-11-12 09:30:00,65.83,65.85,65.75,65.82,189964.0,58.2287,58.2464,58.1579,58.2198,189964.0
2021-11-12 10:00:00,65.82,65.96,65.82,65.9,182454.0,58.2198,58.3437,58.2198,58.2906,182454.0
2021-11-12 10:30:00,65.91,65.93,65.86,65.92,203660.0,58.2994,58.3171,58.2552,58.3083,203660.0
2021-11-12 11:00:00,65.92,66.03,65.91,66.02,242965.0,58.3083,58.4056,58.2994,58.3967,242965.0
2021-11-12 11:30:00,66.02,66.04,65.98,66.03,238074.0,58.3967,58.4144,58.3613,58.4056,238074.0
2021-11-12 12:00:00,66.03,66.04,65.99,66.01,184701.0,58.4056,58.4144,58.3702,58.3879,184701.0
2021-11-12 12:30:00,66.01,66.02,65.98,65.98,152326.0,58.3879,58.3967,58.3613,58.3613,152326.0
2021-11-12 13:00:00,65.98,65.99,65.95,65.98,87256.0,58.3613,58.3702,58.3348,58.3613,87256.0
2021-11-12 13:30:00,65.98,66.01,65.96,66.0,57165.0,58.3613,58.3879,58.3437,58.379,57165.0
2021-11-12 14:00:00,66.0,66.02,65.97,65.98,88915.0,58.379,58.3967,58.3525,58.3613,88915.0
2021-11-12 14:30:00,65.97,65.99,65.93,65.97,56996.0,58.3525,58.3702,58.3171,58.3525,56996.0
2021-11-12 15:00:00,65.97,66.0,65.96,65.99,116189.0,58.3525,58.379,58.3437,58.3702,116189.0
2021-11-12 15:30:00,66.0,66.05,65.99,66.04,433157.0,58.379,58.4233,58.3702,58.4144,433157.0
2021-11-15 09:30:00,66.22,66.22,66.04,66.13,206316.0,58.5736,58.5736,58.4144,58.494,206316.0
2021-11-15 10:00:00,66.13,66.13,66.06,66.06,239921.0,58.494,58.494,58.4321,58.4321,239921.0
2021-11-15 10:30:00,66.06,66.09,66.01,66.07,193413.0,58.4321,58.4586,58.3879,58.441,193413.0
2021-11-15 11:00:00,66.06,66.11,66.05,66.08,178666.0,58.4321,58.4763,58.4233,58.4498,178666.0
2021-11-15 11:30:00,66.09,66.14,65.96,66.03,214278.0,58.4586,58.5029,58.3437,58.4056,214278.0
2021-11-15 12:00:00,66.02,66.03,65.92,65.95,232385.0,58.3967,58.4056,58.3083,58.3348,232385.0
2021-11-15 12:30:00,65.95,65.99,65.94,65.98,104062.0,58.3348,58.3702,58.326,58.3613,104062.0
2021-11-15 13:00:00,65.97,65.99,65.94,65.97,124168.0,58.3525,58.3702,58.326,58.3525,124168.0
2021-11-15 13:30:00,65.97,65.99,65.95,65.96,115757.0,58.3525,58.3702,58.3348,58.3437,115757.0
2021-11-15 14:00:00,65.97,65.98,65.94,65.96,81888.0,58.3525,58.3613,58.326,58.3437,81888.0
2021-11-15 14:30:00,65.97,66.01,65.96,65.98,111542.0,58.3525,58.3879,58.3437,58.3613,111542.0
2021-11-15 15:00:00,65.98,66.0,65.96,65.97,137770.0,58.3613,58.379,58.3437,58.3525,137770.0
2021-11-15 15:30:00,65.98,65.98,65.84,65.9,271408.0,58.3613,58.3613,58.2375,58.2906,271408.0
2021-11-16 09:30:00,65.89,65.95,65.82,65.83,207716.0,58.2817,58.3348,58.2198,58.2287,207716.0
2021-11-16 10:00:00,65.83,65.86,65.8,65.81,324388.0,58.2287,58.2552,58.2021,58.211,324388.0
2021-11-16 10:30:00,65.8,65.85,65.78,65.8,245455.0,58.2021,58.2464,58.1844,58.2021,245455.0
2021-11-16 11:00:00,65.81,65.92,65.8,65.88,217306.0,58.211,58.3083,58.2021,58.2729,217306.0
2021-11-16 11:30:00,65.88,65.9,65.83,65.86,105981.0,58.2729,58.2906,58.2287,58.2552,105981.0
2021-11-16 12:00:00,65.86,65.88,65.84,65.84,101973.0,58.2552,58.2729,58.2375,58.2375,101973.0
2021-11-16 12:30:00,65.84,65.9,65.83,65.9,108733.0,58.2375,58.2906,58.2287,58.2906,108733.0
2021-11-16 13:00:00,65.9,65.92,65.88,65.9,204187.0,58.2906,58.3083,58.2729,58.2906,204187.0
2021-11-16 13:30:00,65.9,65.91,65.86,65.89,96035.0,58.2906,58.2994,58.2552,58.2817,96035.0
2021-11-16 14:00:00,65.89,65.91,65.87,65.9,100259.0,58.2817,58.2994,58.2641,58.2906,100259.0
2021-11-16 14:30:00,65.9,65.91,65.84,65.86,104388.0,58.2906,58.2994,58.2375,58.2552,104388.0
2021-11-16 15:00:00,65.85,65.86,65.82,65.84,130852.0,58.2464,58.2552,58.2198,58.2375,130852.0
2021-11-16 15:30:00,65.84,65.85,65.75,65.77,269186.0,58.2375,58.2464,58.1579,58.1756,269186.0
2021-11-17 09:30:00,65.75,65.75,65.58,65.59,152843.0,58.1579,58.1579,58.0075,58.0164,152843.0
2021-11-17 10:00:00,65.59,65.65,65.57,65.62,664587.0,58.0164,58.0695,57.9987,58.0429,664587.0
2021-11-17 10:30:00,65.61,65.64,65.57,65.59,187577.0,58.0341,58.0606,57.9987,58.0164,187577.0
2021-11-17 11:00:00,65.59,65.6,65.54,65.55,111851.0,58.0164,58.0252,57.9722,57.981,111851.0
2021-11-17 11:30:00,65.55,65.68,65.54,65.67,128230.0,57.981,58.096,57.9722,58.0871,128230.0
2021-11-17 12:00:00,65.68,65.69,65.51,65.52,96544.0,58.096,58.1048,57.9456,57.9545,96544.0
2021-11-17 12:30:00,65.53,65.58,65.49,65.53,146171.0,57.9633,58.0075,57.9279,57.9633,146171.0
2021-11-17 13:00:00,65.53,65.6,65.5,65.59,439943.0,57.9633,58.0252,57.9368,58.0164,439943.0
2021-11-17 13:30:00,65.59,65.6,65.56,65.59,150130.0,58.0164,58.0252,57.9898,58.0164,150130.0
2021-11-17 14:00:00,65.59,65.59,65.5,65.55,106781.0,58.0164,58.0164,57.9368,57.981,106781.0
2021-11-17 14:30:00,65.54,65.57,65.53,65.56,136419.0,57.9722,57.9987,57.9633,57.9898,136419.0
2021-11-17 15:00:00,65.57,65.61,65.51,65.58,119112.0,57.9987,58.0341,57.9456,58.0075,119112.0
2021-11-17 15:30:00,65.58,65.64,65.57,65.6,593478.0,58.0075,58.0606,57.9987,58.0252,593478.0
2021-11-18 09:30:00,65.42,65.42,65.28,65.31,154293.0,57.866,57.866,57.7422,57.7687,154293.0
2021-11-18 10:00:00,65.31,65.31,65.1,65.14,242147.0,57.7687,57.7687,57.583,57.6183,242147.0
2021-11-18 10:30:00,65.15,65.25,65.14,65.24,220851.0,57.6272,57.7156,57.6183,57.7068,220851.0
2021-11-18 11:00:00,65.24,65.3,65.19,65.28,262046.0,57.7068,57.7599,57.6626,57.7422,262046.0
2021-11-18 11:30:00,65.27,65.4,65.26,65.39,275723.0,57.7333,57.8483,57.7245,57.8395,275723.0
2021-11-18 12:00:00,65.39,65.48,65.38,65.48,203990.0,57.8395,57.9191,57.8306,57.9191,203990.0
2021-11-18 12:30:00,65.48,65.49,65.36,65.38,136387.0,57.9191,57.9279,57.8129,57.8306,136387.0
2021-11-18 13:00:00,65.38,65.43,65.35,65.37,138348.0,57.8306,57.8749,57.8041,57.8218,138348.0
2021-11-18 13:30:00,65.37,65.41,65.36,65.39,76043.0,57.8218,57.8572,57.8129,57.8395,76043.0
2021-11-18 14:00:00,65.39,65.41,65.32,65.34,116237.0,57.8395,57.8572,57.7776,57.7953,116237.0
2021-11-18 14:30:00,65.34,65.42,65.32,65.42,175090.0,57.7953,57.866,57.7776,57.866,175090.0
2021-11-18 15:00:00,65.42,65.44,65.39,65.44,166413.0,57.866,57.8837,57.8395,57.8837,166413.0
2021-11-18 15:30:00,65.44,65.44,65.39,65.43,245067.0,57.8837,57.8837,57.8395,57.8749,245067.0
2021-11-19 09:30:00,65.19,65.27,65.13,65.24,291640.0,57.6626,57.7333,57.6095,57.7068,291640.0
2021-11-19 10:00:00,65.24,65.25,65.09,65.11,249837.0,57.7068,57.7156,57.5741,57.5918,249837.0
2021-11-19 10:30:00,65.11,65.21,65.1,65.15,124585.0,57.5918,57.6803,57.583,57.6272,124585.0
2021-11-19 11:00:00,65.15,65.24,65.14,65.23,148012.0,57.6272,57.7068,57.6183,57.698,148012.0
2021-11-19 11:30:00,65.23,65.25,65.17,65.19,139829.0,57.698,57.7156,57.6449,57.6626,139829.0
2021-11-19 12:00:00,65.2,65.24,65.19,65.23,85579.0,57.6714,57.7068,57.6626,57.698,85579.0
2021-11-19 12:30:00,65.22,65.28,65.12,65.14,226438.0,57.6891,57.7422,57.6007,57.6183,226438.0
2021-11-19 13:00:00,65.15,65.17,65.04,65.04,116471.0,57.6272,57.6449,57.5299,57.5299,116471.0
2021-11-19 13:30:00,65.05,65.08,64.99,65.03,124207.0,57.5387,57.5653,57.4857,57.521,124207.0
2021-11-19 14:00:00,65.03,65.08,65.03,65.05,120384.0,57.521,57.5653,57.521,57.5387,120384.0
2021-11-19 14:30:00,65.04,65.07,65.01,65.03,95159.0,57.5299,57.5564,57.5034,57.521,95159.0
2021-11-19 15:00:00,65.03,65.05,65.0,65.02,120875.0,57.521,57.5387,57.4945,57.5122,120875.0
2021-11-19 15:30:00,65.01,65.04,64.99,65.03,147337.0,57.5034,57.5299,57.4857,57.521,147337.0
2021-11-22 09:30:00,64.96,65.1,64.9,65.05,229084.0,57.4591,57.583,57.4061,57.5387,229084.0
2021-11-22 10:00:00,65.06,65.1,65.02,65.05,240042.0,57.5476,57.583,57.5122,57.5387,240042.0
2021-11-22 10:30:00,65.06,65.09,65.02,65.03,237280.0,57.5476,57.5741,57.5122,57.521,237280.0
2021-11-22 11:00:00,65.04,65.06,64.95,64.95,309766.0,57.5299,57.5476,57.4503,57.4503,309766.0
2021-11-22 11:30:00,64.97,64.98,64.67,64.75,211885.0,57.468,57.4768,57.2026,57.2734,211885.0
2021-11-22 12:00:00,64.73,64.78,64.69,64.75,140285.0,57.2557,57.2999,57.2203,57.2734,140285.0
2021-11-22 12:30:00,64.74,64.83,64.74,64.77,128495.0,57.2645,57.3441,57.2645,57.2911,128495.0
2021-11-22 13:00:00,64.78,64.81,64.73,64.79,224677.0,57.2999,57.3264,57.2557,57.3088,224677.0
2021-11-22 13:30:00,64.79,64.82,64.75,64.76,137045.0,57.3088,57.3353,57.2734,57.2822,137045.0
2021-11-22 14:00:00,64.75,64.82,64.75,64.79,146404.0,57.2734,57.3353,57.2734,57.3088,146404.0
2021-11-22 14:30:00,64.8,64.87,64.79,64.84,173533.0,57.3176,57.3795,57.3088,57.353,173533.0
2021-11-22 15:00:00,64.85,64.91,64.81,64.82,175818.0,57.3618,57.4149,57.3264,57.3353,175818.0
2021-11-22 15:30:00,64.82,64.84,64.6,64.6,370836.0,57.3353,57.353,57.1407,57.1407,370836.0
2021-11-23 09:30:00,64.51,64.74,64.46,64.67,356691.0,57.0611,57.2645,57.0169,57.2026,356691.0
2021-11-23 10:00:00,64.68,64.7,64.41,64.44,412999.0,57.2115,57.2292,56.9726,56.9992,412999.0
2021-11-23 10:30:00,64.43,64.48,64.31,64.31,419754.0,56.9903,57.0346,56.8842,56.8842,419754.0
2021-11-23 11:00:00,64.31,64.43,64.25,64.39,254828.0,56.8842,56.9903,56.8311,56.9549,254828.0
2021-11-23 11:30:00,64.39,64.44,64.29,64.34,340090.0,56.9549,56.9992,56.8665,56.9107,340090.0
2021-11-23 12:00:00,64.33,64.43,64.27,64.41,238669.0,56.9019,56.9903,56.8488,56.9726,238669.0
2021-11-23 12:30:00,64.41,64.44,64.27,64.29,293704.0,56.9726,56.9992,56.8488,56.8665,293704.0
2021-11-23 13:00:00,64.29,64.35,64.27,64.28,176081.0,56.8665,56.9196,56.8488,56.8576,176081.0
2021-11-23 13:30:00,64.28,64.43,64.24,64.37,130776.0,56.8576,56.9903,56.8223,56.9373,130776.0
2021-11-23 14:00:00,64.37,64.4,64.3,64.34,142635.0,56.9373,56.9638,56.8753,56.9107,142635.0
2021-11-23 14:30:00,64.34,64.49,64.29,64.45,119469.0,56.9107,57.0434,56.8665,57.008,119469.0
2021-11-23 15:00:00,64.45,64.48,64.41,64.43,322784.0,57.008,57.0346,56.9726,56.9903,322784.0
2021-11-23 15:30:00,64.42,64.57,64.42,64.55,639396.0,56.9815,57.1142,56.9815,57.0965,639396.0
2021-11-24 09:30:00,63.83,63.98,63.77,63.98,572683.0,56.4596,56.5923,56.4065,56.5923,572683.0
2021-11-24 10:00:00,63.98,64.08,63.94,64.07,284401.0,56.5923,56.6807,56.5569,56.6719,284401.0
2021-11-24 10:30:00,64.07,64.15,64.04,64.11,338404.0,56.6719,56.7427,56.6454,56.7073,338404.0
2021-11-24 11:00:00,64.1,64.21,64.06,64.19,250219.0,56.6984,56.7957,56.6631,56.778,250219.0
2021-11-24 11:30:00,64.19,64.22,64.11,64.15,133480.0,56.778,56.8046,56.7073,56.7427,133480.0
2021-11-24 12:00:00,64.14,64.17,64.08,64.09,116146.0,56.7338,56.7603,56.6807,56.6896,116146.0
2021-11-24 12:30:00,64.1,64.17,64.09,64.17,129235.0,56.6984,56.7603,56.6896,56.7603,129235.0
2021-11-24 13:00:00,64.17,64.21,64.15,64.17,131132.0,56.7603,56.7957,56.7427,56.7603,131132.0
2021-11-24 13:30:00,64.18,64.19,64.13,64.14,129146.0,56.7692,56.778,56.725,56.7338,129146.0
2021-11-24 14:00:00,64.15,64.2,64.03,64.1,150179.0,56.7427,56.7869,56.6365,56.6984,150179.0
2021-11-24 14:30:00,64.12,64.21,64.11,64.18,172511.0,56.7161,56.7957,56.7073,56.7692,172511.0
2021-11-24 15:00:00,64.17,64.27,64.16,64.26,213716.0,56.7603,56.8488,56.7515,56.84,213716.0
2021-11-24 15:30:00,64.26,64.3,64.23,64.27,220736.0,56.84,56.8753,56.8134,56.8488,220736.0
2021-11-26 09:30:00,62.88,62.94,62.66,62.77,588078.0,55.6193,55.6724,55.4247,55.522,588078.0
2021-11-26 10:00:00,62.75,62.75,62.53,62.61,520769.0,55.5043,55.5043,55.3097,55.3805,520769.0
2021-11-26 10:30:00,62.61,62.66,62.54,62.59,355622.0,55.3805,55.4247,55.3186,55.3628,355622.0
2021-11-26 11:00:00,62.58,62.6,62.3,62.33,401189.0,55.3539,55.3716,55.1063,55.1328,401189.0
2021-11-26 11:30:00,62.33,62.4,62.2,62.28,378390.0,55.1328,55.1947,55.0178,55.0886,378390.0
2021-11-26 12:00:00,62.28,62.48,62.28,62.48,313671.0,55.0886,55.2655,55.0886,55.2655,313671.0
2021-11-26 12:30:00,62.48,62.6,62.33,62.45,612354.0,55.2655,55.3716,55.1328,55.239,612354.0
2021-11-29 09:30:00,63.01,63.02,62.69,62.77,484626.0,55.7343,55.7431,55.4512,55.522,484626.0
2021-11-29 10:00:00,62.77,62.81,62.66,62.67,513286.0,55.522,55.5574,55.4247,55.4336,513286.0
2021-11-29 10:30:00,62.66,62.68,62.46,62.55,276115.0,55.4247,55.4424,55.2478,55.3274,276115.0
2021-11-29 11:00:00,62.55,62.66,62.54,62.57,276834.0,55.3274,55.4247,55.3186,55.3451,276834.0
2021-11-29 11:30:00,62.58,62.64,62.51,62.63,218693.0,55.3539,55.407,55.292,55.3982,218693.0
2021-11-29 12:00:00,62.64,62.83,62.63,62.82,150482.0,55.407,55.5751,55.3982,55.5662,150482.0
2021-11-29 12:30:00,62.82,62.89,62.81,62.88,211421.0,55.5662,55.6281,55.5574,55.6193,211421.0
2021-11-29 13:00:00,62.88,62.94,62.85,62.87,125875.0,55.6193,55.6724,55.5928,55.6105,125875.0
2021-11-29 13:30:00,62.87,62.91,62.83,62.87,197725.0,55.6105,55.6458,55.5751,55.6105,197725.0
2021-11-29 14:00:00,62.88,62.88,62.81,62.81,138709.0,55.6193,55.6193,55.5574,55.5574,138709.0
2021-11-29 14:30:00,62.82,62.84,62.75,62.8,230662.0,55.5662,55.5839,55.5043,55.5485,230662.0
2021-11-29 15:00:00,62.81,62.91,62.78,62.84,220427.0,55.5574,55.6458,55.5309,55.5839,220427.0
2021-11-29 15:30:00,62.84,62.87,62.72,62.73,626263.0,55.5839,55.6105,55.4778,55.4866,626263.0
2021-11-30 09:30:00,62.64,62.78,62.55,62.73,515132.0,55.407,55.5309,55.3274,55.4866,515132.0
2021-11-30 10:00:00,62.71,62.85,62.67,62.77,345348.0,55.4689,55.5928,55.4336,55.522,345348.0
2021-11-30 10:30:00,62.77,62.86,61.9,61.91,641048.0,55.522,55.6016,54.7525,54.7613,641048.0
2021-11-30 11:00:00,61.9,62.24,61.77,62.08,390912.0,54.7525,55.0532,54.6375,54.9117,390912.0
2021-11-30 11:30:00,62.06,62.11,61.8,61.92,431161.0,54.894,54.9382,54.664,54.7702,431161.0
2021-11-30 12:00:00,61.91,62.0,61.79,62.0,236984.0,54.7613,54.8409,54.6552,54.8409,236984.0
2021-11-30 12:30:00,62.0,62.09,61.96,61.99,352838.0,54.8409,54.9205,54.8055,54.8321,352838.0
2021-11-30 13:00:00,62.02,62.08,61.96,62.05,166856.0,54.8586,54.9117,54.8055,54.8851,166856.0
2021-11-30 13:30:00,62.05,62.25,62.04,62.24,222586.0,54.8851,55.062,54.8763,55.0532,222586.0
2021-11-30 14:00:00,62.24,62.33,62.19,62.24,273316.0,55.0532,55.1328,55.009,55.0532,273316.0
2021-11-30 14:30:00,62.23,62.34,62.12,62.21,283294.0,55.0444,55.1417,54.9471,55.0267,283294.0
2021-11-30 15:00:00,62.22,62.32,62.18,62.22,519691.0,55.0355,55.124,55.0001,55.0355,519691.0
2021-11-30 15:30:00,62.22,62.4,62.18,62.31,1001112.0,55.0355,55.1947,55.0001,55.1151,1001112.0
2021-12-01 09:30:00,63.18,63.2,63.08,63.19,412089.0,55.8847,55.9024,55.7962,55.8935,412089.0
2021-12-01 10:00:00,63.17,63.35,63.17,63.21,294415.0,55.8758,56.035,55.8758,55.9112,294415.0
2021-12-01 10:30:00,63.22,63.34,63.14,63.31,351719.0,55.92,56.0262,55.8493,55.9997,351719.0
2021-12-01 11:00:00,63.3,63.49,63.28,63.41,303645.0,55.9908,56.1589,55.9731,56.0881,303645.0
2021-12-01 11:30:00,63.43,63.47,63.1,63.13,352605.0,56.1058,56.1412,55.8139,55.8404,352605.0
2021-12-01 12:00:00,63.13,63.26,63.1,63.15,194329.0,55.8404,55.9554,55.8139,55.8581,194329.0
2021-12-01 12:30:00,63.16,63.18,62.9,62.91,154023.0,55.867,55.8847,55.637,55.6458,154023.0
2021-12-01 13:00:00,62.9,62.98,62.74,62.87,216010.0,55.637,55.7078,55.4955,55.6105,216010.0
2021-12-01 13:30:00,62.87,62.89,62.56,62.73,351765.0,55.6105,55.6281,55.3363,55.4866,351765.0
2021-12-01 14:00:00,62.74,62.76,62.49,62.67,188655.0,55.4955,55.5132,55.2743,55.4336,188655.0
2021-12-01 14:30:00,62.66,62.73,62.56,62.57,221343.0,55.4247,55.4866,55.3363,55.3451,221343.0
2021-12-01 15:00:00,62.57,62.59,62.17,62.27,218031.0,55.3451,55.3628,54.9913,55.0797,218031.0
2021-12-01 15:30:00,62.27,62.4,62.03,62.04,644794.0,55.0797,55.1947,54.8675,54.8763,644794.0
2021-12-02 09:30:00,62.49,62.91,62.43,62.91,874805.0,55.2743,55.6458,55.2213,55.6458,874805.0
2021-12-02 10:00:00,62.89,62.93,62.66,62.81,719251.0,55.6281,55.6635,55.4247,55.5574,719251.0
2021-12-02 10:30:00,62.81,62.86,62.63,62.82,595080.0,55.5574,55.6016,55.3982,55.5662,595080.0
2021-12-02 11:00:00,62.82,62.9,62.74,62.84,512673.0,55.5662,55.637,55.4955,55.5839,512673.0
2021-12-02 11:30:00,62.84,62.91,62.66,62.86,389721.0,55.5839,55.6458,55.4247,55.6016,389721.0
2021-12-02 12:00:00,62.86,63.01,62.8,62.99,215008.0,55.6016,55.7343,55.5485,55.7166,215008.0
2021-12-02 12:30:00,63.01,63.02,62.88,62.9,159906.0,55.7343,55.7431,55.6193,55.637,159906.0
2021-12-02 13:00:00,62.9,62.92,62.7,62.7,281738.0,55.637,55.6547,55.4601,55.4601,281738.0
2021-12-02 13:30:00,62.72,62.83,62.65,62.83,203496.0,55.4778,55.5751,55.4159,55.5751,203496.0
2021-12-02 14:00:00,62.82,62.93,62.81,62.93,159989.0,55.5662,55.6635,55.5574,55.6635,159989.0
2021-12-02 14:30:00,62.92,62.94,62.78,62.85,310641.0,55.6547,55.6724,55.5309,55.5928,310641.0
2021-12-02 15:00:00,62.84,62.93,62.79,62.87,198170.0,55.5839,55.6635,55.5397,55.6105,198170.0
2021-12-02 15:30:00,62.87,62.99,62.73,62.85,610503.0,55.6105,55.7166,55.4866,55.5928,610503.0
2021-12-03 09:30:00,62.95,63.01,62.42,62.46,581533.0,55.6812,55.7343,55.2124,55.2478,581533.0
2021-12-03 10:00:00,62.43,62.48,62.25,62.42,588268.0,55.2213,55.2655,55.062,55.2124,588268.0
2021-12-03 10:30:00,62.42,62.42,62.14,62.23,906142.0,55.2124,55.2124,54.9648,55.0444,906142.0
2021-12-03 11:00:00,62.21,62.3,62.13,62.28,766964.0,55.0267,55.1063,54.9559,55.0886,766964.0
2021-12-03 11:30:00,62.28,62.36,62.11,62.11,344080.0,55.0886,55.1593,54.9382,54.9382,344080.0
2021-12-03 12:00:00,62.12,62.28,62.07,62.25,521662.0,54.9471,55.0886,54.9028,55.062,521662.0
2021-12-03 12:30:00,62.25,62.36,62.15,62.24,351566.0,55.062,55.1593,54.9736,55.0532,351566.0
2021-12-03 13:00:00,62.24,62.37,62.18,62.3,406645.0,55.0532,55.1682,55.0001,55.1063,406645.0
2021-12-03 13:30:00,62.29,62.3,62.18,62.21,410261.0,55.0974,55.1063,55.0001,55.0267,410261.0
2021-12-03 14:00:00,62.23,62.28,62.13,62.25,274326.0,55.0444,55.0886,54.9559,55.062,274326.0
2021-12-03 14:30:00,62.25,62.27,62.12,62.12,549722.0,55.062,55.0797,54.9471,54.9471,549722.0
2021-12-03 15:00:00,62.12,62.3,62.06,62.24,410345.0,54.9471,55.1063,54.894,55.0532,410345.0
2021-12-03 15:30:00,62.24,62.41,62.11,62.38,697564.0,55.0532,55.2036,54.9382,55.177,697564.0
2021-12-06 09:30:00,62.65,62.75,62.44,62.73,749057.0,55.4159,55.5043,55.2301,55.4866,749057.0
2021-12-06 10:00:00,62.75,62.94,62.67,62.92,604322.0,55.5043,55.6724,55.4336,55.6547,604322.0
2021-12-06 10:30:00,62.92,62.94,62.76,62.9,353022.0,55.6547,55.6724,55.5132,55.637,353022.0
2021-12-06 11:00:00,62.89,62.9,62.76,62.88,390730.0,55.6281,55.637,55.5132,55.6193,390730.0
2021-12-06 11:30:00,62.86,62.91,62.76,62.79,313142.0,55.6016,55.6458,55.5132,55.5397,313142.0
2021-12-06 12:00:00,62.79,62.89,62.78,62.89,162921.0,55.5397,55.6281,55.5309,55.6281,162921.0
2021-12-06 12:30:00,62.88,62.96,62.87,62.95,165129.0,55.6193,55.6901,55.6105,55.6812,165129.0
2021-12-06 13:00:00,62.95,62.99,62.88,62.96,108372.0,55.6812,55.7166,55.6193,55.6901,108372.0
2021-12-06 13:30:00,62.96,63.0,62.95,63.0,131178.0,55.6901,55.7254,55.6812,55.7254,131178.0
2021-12-06 14:00:00,63.0,63.03,62.98,63.01,134654.0,55.7254,55.752,55.7078,55.7343,134654.0
2021-12-06 14:30:00,63.02,63.04,62.87,62.9,232647.0,55.7431,55.7608,55.6105,55.637,232647.0
2021-12-06 15:00:00,62.89,62.98,62.87,62.93,183429.0,55.6281,55.7078,55.6105,55.6635,183429.0
2021-12-06 15:30:00,62.93,63.02,62.9,62.98,295027.0,55.6635,55.7431,55.637,55.7078,295027.0
2021-12-07 09:30:00,63.74,63.99,63.74,63.99,287135.0,56.38,56.6011,56.38,56.6011,287135.0
2021-12-07 10:00:00,64.0,64.08,63.97,64.04,287125.0,56.61,56.6807,56.5834,56.6454,287125.0
2021-12-07 10:30:00,64.06,64.12,64.05,64.1,175899.0,56.6631,56.7161,56.6542,56.6984,175899.0
2021-12-07 11:00:00,64.12,64.16,64.1,64.11,122561.0,56.7161,56.7515,56.6984,56.7073,122561.0
2021-12-07 11:30:00,64.12,64.18,64.09,64.15,117081.0,56.7161,56.7692,56.6896,56.7427,117081.0
2021-12-07 12:00:00,64.14,64.2,64.13,64.16,133779.0,56.7338,56.7869,56.725,56.7515,133779.0
2021-12-07 12:30:00,64.16,64.22,64.15,64.22,67540.0,56.7515,56.8046,56.7427,56.8046,67540.0
2021-12-07 13:00:00,64.21,64.21,64.1,64.16,227506.0,56.7957,56.7957,56.6984,56.7515,227506.0
2021-12-07 13:30:00,64.16,64.19,64.15,64.16,66053.0,56.7515,56.778,56.7427,56.7515,66053.0
2021-12-07 14:00:00,64.17,64.2,64.12,64.17,141970.0,56.7603,56.7869,56.7161,56.7603,141970.0
2021-12-07 14:30:00,64.17,64.19,64.12,64.16,177626.0,56.7603,56.778,56.7161,56.7515,177626.0
2021-12-07 15:00:00,64.16,64.19,64.09,64.09,157513.0,56.7515,56.778,56.6896,56.6896,157513.0
2021-12-07 15:30:00,64.09,64.21,64.03,64.2,387004.0,56.6896,56.7957,56.6365,56.7869,387004.0
2021-12-08 09:30:00,64.24,64.3,64.09,64.19,221440.0,56.8223,56.8753,56.6896,56.778,221440.0
2021-12-08 10:00:00,64.2,64.25,64.16,64.16,337197.0,56.7869,56.8311,56.7515,56.7515,337197.0
2021-12-08 10:30:00,64.17,64.24,64.14,64.22,234021.0,56.7603,56.8223,56.7338,56.8046,234021.0
2021-12-08 11:00:00,64.23,64.3,64.18,64.26,318156.0,56.8134,56.8753,56.7692,56.84,318156.0
2021-12-08 11:30:00,64.25,64.29,64.22,64.26,347827.0,56.8311,56.8665,56.8046,56.84,347827.0
2021-12-08 12:00:00,64.25,64.32,64.23,64.29,145928.0,56.8311,56.893,56.8134,56.8665,145928.0
2021-12-08 12:30:00,64.29,64.33,64.27,64.31,111342.0,56.8665,56.9019,56.8488,56.8842,111342.0
2021-12-08 13:00:00,64.31,64.32,64.26,64.29,118613.0,56.8842,56.893,56.84,56.8665,118613.0
2021-12-08 13:30:00,64.3,64.33,64.28,64.3,128545.0,56.8753,56.9019,56.8576,56.8753,128545.0
2021-12-08 14:00:00,64.31,64.33,64.27,64.29,164497.0,56.8842,56.9019,56.8488,56.8665,164497.0
2021-12-08 14:30:00,64.29,64.35,64.27,64.34,143598.0,56.8665,56.9196,56.8488,56.9107,143598.0
2021-12-08 15:00:00,64.34,64.38,64.31,64.37,206499.0,56.9107,56.9461,56.8842,56.9373,206499.0
2021-12-08 15:30:00,64.37,64.39,64.3,64.33,525739.0,56.9373,56.9549,56.8753,56.9019,525739.0
2021-12-09 09:30:00,64.0,64.07,63.92,64.0,338512.0,56.61,56.6719,56.5392,56.61,338512.0
2021-12-09 10:00:00,63.99,64.03,63.9,63.9,115976.0,56.6011,56.6365,56.5215,56.5215,115976.0
2021-12-09 10:30:00,63.91,63.94,63.82,63.93,138600.0,56.5304,56.5569,56.4508,56.5481,138600.0
2021-12-09 11:00:00,63.94,63.98,63.89,63.93,121359.0,56.5569,56.5923,56.5127,56.5481,121359.0
2021-12-09 11:30:00,63.93,63.96,63.88,63.9,255309.0,56.5481,56.5746,56.5038,56.5215,255309.0
2021-12-09 12:00:00,63.9,63.92,63.86,63.91,96510.0,56.5215,56.5392,56.4861,56.5304,96510.0
2021-12-09 12:30:00,63.9,64.0,63.9,63.99,140806.0,56.5215,56.61,56.5215,56.6011,140806.0
2021-12-09 13:00:00,63.99,64.0,63.94,63.95,227674.0,56.6011,56.61,56.5569,56.5658,227674.0
2021-12-09 13:30:00,63.95,64.0,63.9,63.96,151308.0,56.5658,56.61,56.5215,56.5746,151308.0
2021-12-09 14:00:00,63.96,63.99,63.93,63.93,167729.0,56.5746,56.6011,56.5481,56.5481,167729.0
2021-12-09 14:30:00,63.93,63.94,63.85,63.87,189191.0,56.5481,56.5569,56.4773,56.495,189191.0
2021-12-09 15:00:00,63.86,63.92,63.8,63.83,330889.0,56.4861,56.5392,56.4331,56.4596,330889.0
2021-12-09 15:30:00,63.82,63.92,63.81,63.86,370434.0,56.4508,56.5392,56.4419,56.4861,370434.0
2021-12-10 09:30:00,64.0,64.05,63.79,63.83,202683.0,56.61,56.6542,56.4242,56.4596,202683.0
2021-12-10 10:00:00,63.85,63.99,63.81,63.96,215274.0,56.4773,56.6011,56.4419,56.5746,215274.0
2021-12-10 10:30:00,63.96,63.97,63.78,63.85,176594.0,56.5746,56.5834,56.4154,56.4773,176594.0
2021-12-10 11:00:00,63.84,63.89,63.72,63.89,211631.0,56.4685,56.5127,56.3623,56.5127,211631.0
2021-12-10 11:30:00,63.89,64.0,63.83,63.91,245816.0,56.5127,56.61,56.4596,56.5304,245816.0
2021-12-10 12:00:00,63.91,63.96,63.88,63.93,165646.0,56.5304,56.5746,56.5038,56.5481,165646.0
2021-12-10 12:30:00,63.93,63.94,63.89,63.94,113723.0,56.5481,56.5569,56.5127,56.5569,113723.0
2021-12-10 13:00:00,63.94,64.0,63.94,63.95,92798.0,56.5569,56.61,56.5569,56.5658,92798.0
2021-12-10 13:30:00,63.96,63.96,63.88,63.91,125677.0,56.5746,56.5746,56.5038,56.5304,125677.0
2021-12-10 14:00:00,63.92,63.93,63.87,63.9,153027.0,56.5392,56.5481,56.495,56.5215,153027.0
2021-12-10 14:30:00,63.9,63.92,63.84,63.86,156381.0,56.5215,56.5392,56.4685,56.4861,156381.0
2021-12-10 15:00:00,63.86,63.9,63.83,63.88,110615.0,56.4861,56.5215,56.4596,56.5038,110615.0
2021-12-10 15:30:00,63.88,63.98,63.88,63.98,362670.0,56.5038,56.5923,56.5038,56.5923,362670.0
2021-12-13 09:30:00,63.62,63.65,63.47,63.51,238356.0,56.2739,56.3004,56.1412,56.1766,238356.0
2021-12-13 10:00:00,63.5,63.52,63.24,63.3,203119.0,56.1677,56.1854,55.9377,55.9908,203119.0
2021-12-13 10:30:00,63.29,63.35,63.25,63.28,154300.0,55.982,56.035,55.9466,55.9731,154300.0
2021-12-13 11:00:00,63.27,63.28,63.2,63.22,215883.0,55.9643,55.9731,55.9024,55.92,215883.0
2021-12-13 11:30:00,63.23,63.3,63.19,63.24,135061.0,55.9289,55.9908,55.8935,55.9377,135061.0
2021-12-13 12:00:00,63.24,63.34,63.2,63.34,121320.0,55.9377,56.0262,55.9024,56.0262,121320.0
2021-12-13 12:30:00,63.34,63.37,63.26,63.28,137633.0,56.0262,56.0527,55.9554,55.9731,137633.0
2021-12-13 13:00:00,63.28,63.31,63.25,63.28,149112.0,55.9731,55.9997,55.9466,55.9731,149112.0
2021-12-13 13:30:00,63.28,63.31,63.24,63.3,132727.0,55.9731,55.9997,55.9377,55.9908,132727.0
2021-12-13 14:00:00,63.3,63.33,63.25,63.3,148425.0,55.9908,56.0173,55.9466,55.9908,148425.0
2021-12-13 14:30:00,63.3,63.34,63.28,63.33,143121.0,55.9908,56.0262,55.9731,56.0173,143121.0
2021-12-13 15:00:00,63.33,63.38,63.31,63.32,298379.0,56.0173,56.0616,55.9997,56.0085,298379.0
2021-12-13 15:30:00,63.31,63.36,63.15,63.19,575958.0,55.9997,56.0439,55.8581,55.8935,575958.0
2021-12-14 09:30:00,62.94,63.21,62.9,63.14,276646.0,55.6724,55.9112,55.637,55.8493,276646.0
2021-12-14 10:00:00,63.14,63.17,63.0,63.15,272950.0,55.8493,55.8758,55.7254,55.8581,272950.0
2021-12-14 10:30:00,63.14,63.14,62.77,62.8,214789.0,55.8493,55.8493,55.522,55.5485,214789.0
2021-12-14 11:00:00,62.8,62.86,62.77,62.84,316272.0,55.5485,55.6016,55.522,55.5839,316272.0
2021-12-14 11:30:00,62.85,62.86,62.7,62.73,269652.0,55.5928,55.6016,55.4601,55.4866,269652.0
2021-12-14 12:00:00,62.72,62.77,62.68,62.77,157029.0,55.4778,55.522,55.4424,55.522,157029.0
2021-12-14 12:30:00,62.76,62.78,62.7,62.73,155691.0,55.5132,55.5309,55.4601,55.4866,155691.0
2021-12-14 13:00:00,62.73,62.81,62.69,62.8,188957.0,55.4866,55.5574,55.4512,55.5485,188957.0
2021-12-14 13:30:00,62.8,62.8,62.73,62.76,200779.0,55.5485,55.5485,55.4866,55.5132,200779.0
2021-12-14 14:00:00,62.76,62.89,62.75,62.87,142947.0,55.5132,55.6281,55.5043,55.6105,142947.0
2021-12-14 14:30:00,62.86,62.94,62.86,62.89,214470.0,55.6016,55.6724,55.6016,55.6281,214470.0
2021-12-14 15:00:00,62.89,62.99,62.89,62.99,300348.0,55.6281,55.7166,55.6281,55.7166,300348.0
2021-12-14 15:30:00,62.99,63.01,62.85,62.95,380512.0,55.7166,55.7343,55.5928,55.6812,380512.0
2021-12-15 09:30:00,62.99,62.99,62.65,62.68,181831.0,55.7166,55.7166,55.4159,55.4424,181831.0
2021-12-15 10:00:00,62.68,62.72,62.63,62.67,279645.0,55.4424,55.4778,55.3982,55.4336,279645.0
2021-12-15 10:30:00,62.68,62.78,62.66,62.7,221871.0,55.4424,55.5309,55.4247,55.4601,221871.0
2021-12-15 11:00:00,62.7,62.76,62.68,62.7,208988.0,55.4601,55.5132,55.4424,55.4601,208988.0
2021-12-15 11:30:00,62.7,62.71,62.61,62.69,190187.0,55.4601,55.4689,55.3805,55.4512,190187.0
2021-12-15 12:00:00,62.69,62.78,62.68,62.78,125973.0,55.4512,55.5309,55.4424,55.5309,125973.0
2021-12-15 12:30:00,62.77,62.81,62.74,62.78,209573.0,55.522,55.5574,55.4955,55.5309,209573.0
2021-12-15 13:00:00,62.78,62.8,62.75,62.77,148567.0,55.5309,55.5485,55.5043,55.522,148567.0
2021-12-15 13:30:00,62.77,62.87,62.75,62.86,156570.0,55.522,55.6105,55.5043,55.6016,156570.0
2021-12-15 14:00:00,62.82,63.08,62.54,62.81,227609.0,55.5662,55.7962,55.3186,55.5574,227609.0
2021-12-15 14:30:00,62.8,63.09,62.77,62.97,500728.0,55.5485,55.8051,55.522,55.6989,500728.0
2021-12-15 15:00:00,62.98,63.41,62.96,63.4,320972.0,55.7078,56.0881,55.6901,56.0793,320972.0
2021-12-15 15:30:00,63.42,63.48,63.29,63.47,494187.0,56.097,56.15,55.982,56.1412,494187.0
2021-12-16 09:30:00,63.83,63.96,63.77,63.78,256233.0,56.4596,56.5746,56.4065,56.4154,256233.0
2021-12-16 10:00:00,63.81,63.85,63.7,63.83,420875.0,56.4419,56.4773,56.3446,56.4596,420875.0
2021-12-16 10:30:00,63.83,63.86,63.73,63.82,290068.0,56.4596,56.4861,56.3712,56.4508,290068.0
2021-12-16 11:00:00,63.83,63.83,63.67,63.77,231037.0,56.4596,56.4596,56.3181,56.4065,231037.0
2021-12-16 11:30:00,63.77,63.78,63.64,63.65,227936.0,56.4065,56.4154,56.2915,56.3004,227936.0
2021-12-16 12:00:00,63.65,63.69,63.53,63.59,217945.0,56.3004,56.3358,56.1942,56.2473,217945.0
2021-12-16 12:30:00,63.58,63.62,63.53,63.54,236955.0,56.2385,56.2739,56.1942,56.2031,236955.0
2021-12-16 13:00:00,63.52,63.66,63.52,63.61,121957.0,56.1854,56.3092,56.1854,56.265,121957.0
2021-12-16 13:30:00,63.61,63.67,63.56,63.58,100685.0,56.265,56.3181,56.2208,56.2385,100685.0
2021-12-16 14:00:00,63.61,63.63,63.46,63.49,176687.0,56.265,56.2827,56.1323,56.1589,176687.0
2021-12-16 14:30:00,63.5,63.57,63.35,63.43,286050.0,56.1677,56.2296,56.035,56.1058,286050.0
2021-12-16 15:00:00,63.42,63.56,63.36,63.55,625756.0,56.097,56.2208,56.0439,56.2119,625756.0
2021-12-16 15:30:00,63.56,63.63,63.48,63.51,340153.0,56.2208,56.2827,56.15,56.1766,340153.0
2021-12-17 09:30:00,63.01,63.11,62.9,63.04,266475.0,55.7343,55.8227,55.637,55.7608,266475.0
2021-12-17 10:00:00,63.05,63.1,62.84,62.93,290214.0,55.7697,55.8139,55.5839,55.6635,290214.0
2021-12-17 10:30:00,62.95,63.26,62.91,63.2,265182.0,55.6812,55.9554,55.6458,55.9024,265182.0
2021-12-17 11:00:00,63.19,63.28,63.16,63.25,277684.0,55.8935,55.9731,55.867,55.9466,277684.0
2021-12-17 11:30:00,63.25,63.28,63.0,63.11,213351.0,55.9466,55.9731,55.7254,55.8227,213351.0
2021-12-17 12:00:00,63.1,63.14,62.97,63.11,235095.0,55.8139,55.8493,55.6989,55.8227,235095.0
2021-12-17 12:30:00,63.1,63.17,63.05,63.1,144094.0,55.8139,55.8758,55.7697,55.8139,144094.0
2021-12-17 13:00:00,63.12,63.19,63.07,63.17,195056.0,55.8316,55.8935,55.7874,55.8758,195056.0
2021-12-17 13:30:00,63.18,63.2,63.11,63.2,202421.0,55.8847,55.9024,55.8227,55.9024,202421.0
2021-12-17 14:00:00,63.19,63.2,63.11,63.12,165800.0,55.8935,55.9024,55.8227,55.8316,165800.0
2021-12-17 14:30:00,63.13,63.21,63.1,63.13,131777.0,55.8404,55.9112,55.8139,55.8404,131777.0
2021-12-17 15:00:00,63.13,63.18,63.03,63.07,155360.0,55.8404,55.8847,55.752,55.7874,155360.0
2021-12-17 15:30:00,63.06,63.08,62.83,62.85,362336.0,55.7785,55.7962,55.5751,55.5928,362336.0
2021-12-20 09:30:00,61.39,61.39,61.16,61.34,672306.0,55.1322,55.1322,54.9257,55.0873,672306.0
2021-12-20 10:00:00,61.33,61.41,61.25,61.3,566953.0,55.0784,55.1502,55.0065,55.0514,566953.0
2021-12-20 10:30:00,61.28,61.32,61.15,61.18,286848.0,55.0335,55.0694,54.9167,54.9437,286848.0
2021-12-20 11:00:00,61.18,61.26,61.13,61.21,513151.0,54.9437,55.0155,54.8988,54.9706,513151.0
2021-12-20 11:30:00,61.23,61.31,61.15,61.3,237391.0,54.9886,55.0604,54.9167,55.0514,237391.0
2021-12-20 12:00:00,61.3,61.36,61.26,61.28,177795.0,55.0514,55.1053,55.0155,55.0335,177795.0
2021-12-20 12:30:00,61.28,61.29,61.22,61.24,169727.0,55.0335,55.0424,54.9796,54.9975,169727.0
2021-12-20 13:00:00,61.24,61.31,61.22,61.28,194949.0,54.9975,55.0604,54.9796,55.0335,194949.0
2021-12-20 13:30:00,61.28,61.41,61.25,61.37,232019.0,55.0335,55.1502,55.0065,55.1143,232019.0
2021-12-20 14:00:00,61.38,61.46,61.36,61.41,231331.0,55.1233,55.1951,55.1053,55.1502,231331.0
2021-12-20 14:30:00,61.41,61.47,61.37,61.41,513934.0,55.1502,55.2041,55.1143,55.1502,513934.0
2021-12-20 15:00:00,61.41,61.5,61.41,61.48,259268.0,55.1502,55.231,55.1502,55.2131,259268.0
2021-12-20 15:30:00,61.47,61.54,61.39,61.51,441733.0,55.2041,55.267,55.1322,55.24,441733.0
2021-12-21 09:30:00,61.88,62.03,61.86,61.89,281242.0,55.5723,55.707,55.5543,55.5813,281242.0
2021-12-21 10:00:00,61.9,62.03,61.85,61.89,431326.0,55.5903,55.707,55.5454,55.5813,431326.0
2021-12-21 10:30:00,61.88,61.95,61.85,61.95,396645.0,55.5723,55.6352,55.5454,55.6352,396645.0
2021-12-21 11:00:00,61.94,62.05,61.92,62.01,267847.0,55.6262,55.725,55.6082,55.689,267847.0
2021-12-21 11:30:00,62.02,62.16,62.02,62.14,217410.0,55.698,55.8238,55.698,55.8058,217410.0
2021-12-21 12:00:00,62.14,62.19,62.12,62.17,148027.0,55.8058,55.8507,55.7878,55.8327,148027.0
2021-12-21 12:30:00,62.18,62.25,62.16,62.24,141581.0,55.8417,55.9046,55.8238,55.8956,141581.0
2021-12-21 13:00:00,62.23,62.24,62.17,62.23,217815.0,55.8866,55.8956,55.8327,55.8866,217815.0
2021-12-21 13:30:00,62.24,62.28,62.23,62.26,134670.0,55.8956,55.9315,55.8866,55.9136,134670.0
2021-12-21 14:00:00,62.26,62.3,62.24,62.3,177260.0,55.9136,55.9495,55.8956,55.9495,177260.0
2021-12-21 14:30:00,62.3,62.31,62.24,62.3,203608.0,55.9495,55.9585,55.8956,55.9495,203608.0
2021-12-21 15:00:00,62.3,62.32,62.28,62.3,342241.0,55.9495,55.9675,55.9315,55.9495,342241.0
2021-12-21 15:30:00,62.29,62.34,62.19,62.33,422484.0,55.9405,55.9854,55.8507,55.9764,422484.0
2021-12-22 09:30:00,62.24,62.35,62.2,62.28,345362.0,55.8956,55.9944,55.8597,55.9315,345362.0
2021-12-22 10:00:00,62.29,62.42,62.27,62.37,334323.0,55.9405,56.0573,55.9225,56.0124,334323.0
2021-12-22 10:30:00,62.37,62.53,62.37,62.53,267138.0,56.0124,56.156,56.0124,56.156,267138.0
2021-12-22 11:00:00,62.53,62.66,62.52,62.65,440128.0,56.156,56.2728,56.1471,56.2638,440128.0
2021-12-22 11:30:00,62.65,62.72,62.63,62.72,291372.0,56.2638,56.3267,56.2459,56.3267,291372.0
2021-12-22 12:00:00,62.72,62.75,62.7,62.74,198329.0,56.3267,56.3536,56.3087,56.3446,198329.0
2021-12-22 12:30:00,62.73,62.79,62.73,62.77,243860.0,56.3357,56.3895,56.3357,56.3716,243860.0
2021-12-22 13:00:00,62.78,62.78,62.73,62.74,181333.0,56.3806,56.3806,56.3357,56.3446,181333.0
2021-12-22 13:30:00,62.74,62.76,62.69,62.73,176857.0,56.3446,56.3626,56.2997,56.3357,176857.0
2021-12-22 14:00:00,62.73,62.75,62.69,62.7,200750.0,56.3357,56.3536,56.2997,56.3087,200750.0
2021-12-22 14:30:00,62.7,62.79,62.69,62.79,212048.0,56.3087,56.3895,56.2997,56.3895,212048.0
2021-12-22 15:00:00,62.79,62.81,62.76,62.81,231513.0,56.3895,56.4075,56.3626,56.4075,231513.0
2021-12-22 15:30:00,62.8,62.89,62.79,62.88,319165.0,56.3985,56.4793,56.3895,56.4704,319165.0
2021-12-23 09:30:00,62.96,63.09,62.92,63.05,6785083.0,56.5422,56.659,56.5063,56.623,6785083.0
2021-12-23 10:00:00,63.05,63.2,63.03,63.14,1461293.0,56.623,56.7577,56.6051,56.7039,1461293.0
2021-12-23 10:30:00,63.14,63.2,63.11,63.2,414954.0,56.7039,56.7577,56.6769,56.7577,414954.0
2021-12-23 11:00:00,63.19,63.24,63.18,63.19,337670.0,56.7488,56.7937,56.7398,56.7488,337670.0
2021-12-23 11:30:00,63.19,63.23,63.18,63.23,432395.0,56.7488,56.7847,56.7398,56.7847,432395.0
2021-12-23 12:00:00,63.22,63.23,63.18,63.22,235324.0,56.7757,56.7847,56.7398,56.7757,235324.0
2021-12-23 12:30:00,63.22,63.25,63.2,63.24,204188.0,56.7757,56.8027,56.7577,56.7937,204188.0
2021-12-23 13:00:00,63.24,63.26,63.21,63.25,138608.0,56.7937,56.8116,56.7667,56.8027,138608.0
2021-12-23 13:30:00,63.25,63.26,63.21,63.25,169362.0,56.8027,56.8116,56.7667,56.8027,169362.0
2021-12-23 14:00:00,63.25,63.27,63.23,63.26,229422.0,56.8027,56.8206,56.7847,56.8116,229422.0
2021-12-23 14:30:00,63.26,63.29,63.24,63.29,114146.0,56.8116,56.8386,56.7937,56.8386,114146.0
2021-12-23 15:00:00,63.29,63.29,63.23,63.26,162978.0,56.8386,56.8386,56.7847,56.8116,162978.0
2021-12-23 15:30:00,63.25,63.36,63.22,63.23,695702.0,56.8027,56.9014,56.7757,56.7847,695702.0
2021-12-27 09:30:00,63.33,63.46,63.25,63.38,525203.0,56.8745,56.9912,56.8027,56.9194,525203.0
2021-12-27 10:00:00,63.38,63.52,63.36,63.51,550423.0,56.9194,57.0451,56.9014,57.0361,550423.0
2021-12-27 10:30:00,63.52,63.55,63.48,63.55,438408.0,57.0451,57.0721,57.0092,57.0721,438408.0
2021-12-27 11:00:00,63.55,63.59,63.51,63.57,342304.0,57.0721,57.108,57.0361,57.09,342304.0
2021-12-27 11:30:00,63.56,63.57,63.52,63.56,650169.0,57.0811,57.09,57.0451,57.0811,650169.0
2021-12-27 12:00:00,63.56,63.62,63.55,63.61,357323.0,57.0811,57.1349,57.0721,57.126,357323.0
2021-12-27 12:30:00,63.61,63.62,63.58,63.61,226643.0,57.126,57.1349,57.099,57.126,226643.0
2021-12-27 13:00:00,63.61,63.65,63.59,63.62,444562.0,57.126,57.1619,57.108,57.1349,444562.0
2021-12-27 13:30:00,63.63,63.64,63.61,63.63,180332.0,57.1439,57.1529,57.126,57.1439,180332.0
2021-12-27 14:00:00,63.64,63.66,63.62,63.66,480077.0,57.1529,57.1709,57.1349,57.1709,480077.0
2021-12-27 14:30:00,63.67,63.68,63.62,63.63,215275.0,57.1798,57.1888,57.1349,57.1439,215275.0
2021-12-27 15:00:00,63.63,63.63,63.59,63.63,497955.0,57.1439,57.1439,57.108,57.1439,497955.0
2021-12-27 15:30:00,63.63,63.68,63.59,63.66,457969.0,57.1439,57.1888,57.108,57.1709,457969.0
2021-12-28 09:30:00,63.8,63.84,63.71,63.82,365671.0,57.2966,57.3325,57.2158,57.3145,365671.0
2021-12-28 10:00:00,63.8,63.84,63.71,63.77,434944.0,57.2966,57.3325,57.2158,57.2696,434944.0
2021-12-28 10:30:00,63.77,63.79,63.7,63.74,155954.0,57.2696,57.2876,57.2068,57.2427,155954.0
2021-12-28 11:00:00,63.73,63.8,63.73,63.79,366667.0,57.2337,57.2966,57.2337,57.2876,366667.0
2021-12-28 11:30:00,63.79,63.82,63.73,63.8,202581.0,57.2876,57.3145,57.2337,57.2966,202581.0
2021-12-28 12:00:00,63.8,63.82,63.75,63.76,250044.0,57.2966,57.3145,57.2517,57.2607,250044.0
2021-12-28 12:30:00,63.76,63.77,63.67,63.71,188143.0,57.2607,57.2696,57.1798,57.2158,188143.0
2021-12-28 13:00:00,63.7,63.72,63.66,63.71,111505.0,57.2068,57.2247,57.1709,57.2158,111505.0
2021-12-28 13:30:00,63.71,63.72,63.66,63.72,134985.0,57.2158,57.2247,57.1709,57.2247,134985.0
2021-12-28 14:00:00,63.72,63.72,63.64,63.69,132632.0,57.2247,57.2247,57.1529,57.1978,132632.0
2021-12-28 14:30:00,63.68,63.72,63.67,63.71,148630.0,57.1888,57.2247,57.1798,57.2158,148630.0
2021-12-28 15:00:00,63.71,63.74,63.68,63.71,291519.0,57.2158,57.2427,57.1888,57.2158,291519.0
2021-12-28 15:30:00,63.71,63.76,63.61,63.64,658218.0,57.2158,57.2607,57.126,57.1529,658218.0
2021-12-29 09:30:00,63.62,63.62,63.47,63.49,469193.0,57.1349,57.1349,57.0002,57.0182,469193.0
2021-12-29 10:00:00,63.49,63.53,63.39,63.47,367025.0,57.0182,57.0541,56.9284,57.0002,367025.0
2021-12-29 10:30:00,63.47,63.6,63.44,63.54,187168.0,57.0002,57.117,56.9733,57.0631,187168.0
2021-12-29 11:00:00,63.54,63.6,63.49,63.49,149322.0,57.0631,57.117,57.0182,57.0182,149322.0
2021-12-29 11:30:00,63.5,63.52,63.45,63.46,101502.0,57.0272,57.0451,56.9823,56.9912,101502.0
2021-12-29 12:00:00,63.45,63.48,63.41,63.44,135433.0,56.9823,57.0092,56.9463,56.9733,135433.0
2021-12-29 12:30:00,63.44,63.48,63.43,63.48,107512.0,56.9733,57.0092,56.9643,57.0092,107512.0
2021-12-29 13:00:00,63.49,63.53,63.48,63.51,187954.0,57.0182,57.0541,57.0092,57.0361,187954.0
2021-12-29 13:30:00,63.5,63.53,63.48,63.53,204116.0,57.0272,57.0541,57.0092,57.0541,204116.0
2021-12-29 14:00:00,63.53,63.58,63.52,63.57,271569.0,57.0541,57.099,57.0451,57.09,271569.0
2021-12-29 14:30:00,63.57,63.58,63.56,63.57,427144.0,57.09,57.099,57.0811,57.09,427144.0
2021-12-29 15:00:00,63.58,63.59,63.55,63.57,227123.0,57.099,57.108,57.0721,57.09,227123.0
2021-12-29 15:30:00,63.57,63.62,63.54,63.57,452281.0,57.09,57.1349,57.0631,57.09,452281.0
2021-12-30 09:30:00,63.63,63.77,63.59,63.74,255260.0,57.1439,57.2696,57.108,57.2427,255260.0
2021-12-30 10:00:00,63.75,63.8,63.71,63.72,189362.0,57.2517,57.2966,57.2158,57.2247,189362.0
2021-12-30 10:30:00,63.73,63.78,63.7,63.75,230493.0,57.2337,57.2786,57.2068,57.2517,230493.0
2021-12-30 11:00:00,63.74,63.79,63.72,63.73,264473.0,57.2427,57.2876,57.2247,57.2337,264473.0
2021-12-30 11:30:00,63.73,63.76,63.71,63.76,112897.0,57.2337,57.2607,57.2158,57.2607,112897.0
2021-12-30 12:00:00,63.76,63.78,63.73,63.76,219138.0,57.2607,57.2786,57.2337,57.2607,219138.0
2021-12-30 12:30:00,63.76,63.77,63.74,63.76,270166.0,57.2607,57.2696,57.2427,57.2607,270166.0
2021-12-30 13:00:00,63.76,63.76,63.7,63.72,292245.0,57.2607,57.2607,57.2068,57.2247,292245.0
2021-12-30 13:30:00,63.72,63.75,63.71,63.75,182864.0,57.2247,57.2517,57.2158,57.2517,182864.0
2021-12-30 14:00:00,63.74,63.77,63.69,63.77,194229.0,57.2427,57.2696,57.1978,57.2696,194229.0
2021-12-30 14:30:00,63.77,63.81,63.76,63.81,104073.0,57.2696,57.3056,57.2607,57.3056,104073.0
2021-12-30 15:00:00,63.8,63.81,63.71,63.71,174804.0,57.2966,57.3056,57.2158,57.2158,174804.0
2021-12-30 15:30:00,63.72,63.74,63.6,63.66,331644.0,57.2247,57.2427,57.117,57.1709,331644.0
2021-12-31 09:30:00,63.69,63.87,63.6,63.63,230442.0,57.1978,57.3595,57.117,57.1439,230442.0
2021-12-31 10:00:00,63.65,63.7,63.57,63.68,476869.0,57.1619,57.2068,57.09,57.1888,476869.0
2021-12-31 10:30:00,63.69,63.75,63.59,63.72,480898.0,57.1978,57.2517,57.108,57.2247,480898.0
2021-12-31 11:00:00,63.73,63.81,63.65,63.81,559379.0,57.2337,57.3056,57.1619,57.3056,559379.0
2021-12-31 11:30:00,63.8,63.81,63.69,63.71,181556.0,57.2966,57.3056,57.1978,57.2158,181556.0
2021-12-31 12:00:00,63.71,63.75,63.68,63.7,319569.0,57.2158,57.2517,57.1888,57.2068,319569.0
2021-12-31 12:30:00,63.71,63.79,63.67,63.78,203913.0,57.2158,57.2876,57.1798,57.2786,203913.0
2021-12-31 13:00:00,63.79,63.81,63.76,63.81,204762.0,57.2876,57.3056,57.2607,57.3056,204762.0
2021-12-31 13:30:00,63.81,63.86,63.79,63.86,255711.0,57.3056,57.3505,57.2876,57.3505,255711.0
2021-12-31 14:00:00,63.86,63.87,63.8,63.83,167690.0,57.3505,57.3595,57.2966,57.3235,167690.0
2021-12-31 14:30:00,63.83,63.85,63.76,63.78,234571.0,57.3235,57.3415,57.2607,57.2786,234571.0
2021-12-31 15:00:00,63.78,63.83,63.74,63.74,226943.0,57.2786,57.3235,57.2427,57.2427,226943.0
2021-12-31 15:30:00,63.74,63.76,63.53,63.57,433409.0,57.2427,57.2607,57.0541,57.09,433409.0
2022-01-03 09:30:00,63.9,63.9,63.57,63.69,905444.0,57.3864,57.3864,57.09,57.1978,905444.0
2022-01-03 10:00:00,63.7,63.93,63.69,63.88,546444.0,57.2068,57.4133,57.1978,57.3684,546444.0
2022-01-03 10:30:00,63.89,63.89,63.8,63.85,236070.0,57.3774,57.3774,57.2966,57.3415,236070.0
2022-01-03 11:00:00,63.85,63.87,63.76,63.84,278465.0,57.3415,57.3595,57.2607,57.3325,278465.0
2022-01-03 11:30:00,63.84,63.88,63.74,63.85,350077.0,57.3325,57.3684,57.2427,57.3415,350077.0
2022-01-03 12:00:00,63.84,63.87,63.82,63.85,195146.0,57.3325,57.3595,57.3145,57.3415,195146.0
2022-01-03 12:30:00,63.85,63.87,63.83,63.83,173817.0,57.3415,57.3595,57.3235,57.3235,173817.0
2022-01-03 13:00:00,63.84,63.88,63.81,63.87,228798.0,57.3325,57.3684,57.3056,57.3595,228798.0
2022-01-03 13:30:00,63.87,63.92,63.86,63.91,196831.0,57.3595,57.4044,57.3505,57.3954,196831.0
2022-01-03 14:00:00,63.91,63.95,63.88,63.94,214389.0,57.3954,57.4313,57.3684,57.4223,214389.0
2022-01-03 14:30:00,63.95,63.98,63.92,63.95,199560.0,57.4313,57.4582,57.4044,57.4313,199560.0
2022-01-03 15:00:00,63.95,63.97,63.92,63.94,341728.0,57.4313,57.4493,57.4044,57.4223,341728.0
2022-01-03 15:30:00,63.94,63.98,63.87,63.96,612488.0,57.4223,57.4582,57.3595,57.4403,612488.0
2022-01-04 09:30:00,64.25,64.26,64.18,64.25,418982.0,57.7007,57.7097,57.6379,57.7007,418982.0
2022-01-04 10:00:00,64.25,64.33,64.15,64.31,292084.0,57.7007,57.7726,57.6109,57.7546,292084.0
2022-01-04 10:30:00,64.31,64.33,64.16,64.17,395589.0,57.7546,57.7726,57.6199,57.6289,395589.0
2022-01-04 11:00:00,64.16,64.17,64.02,64.07,340692.0,57.6199,57.6289,57.4942,57.5391,340692.0
2022-01-04 11:30:00,64.09,64.17,64.06,64.14,207043.0,57.557,57.6289,57.5301,57.6019,207043.0
2022-01-04 12:00:00,64.14,64.18,64.1,64.14,241199.0,57.6019,57.6379,57.566,57.6019,241199.0
2022-01-04 12:30:00,64.14,64.15,64.09,64.09,157148.0,57.6019,57.6109,57.557,57.557,157148.0
2022-01-04 13:00:00,64.09,64.13,64.05,64.07,133010.0,57.557,57.5929,57.5211,57.5391,133010.0
2022-01-04 13:30:00,64.08,64.08,63.95,63.96,205576.0,57.548,57.548,57.4313,57.4403,205576.0
2022-01-04 14:00:00,63.96,64.05,63.96,64.03,229027.0,57.4403,57.5211,57.4403,57.5031,229027.0
2022-01-04 14:30:00,64.04,64.1,64.04,64.09,137704.0,57.5121,57.566,57.5121,57.557,137704.0
2022-01-04 15:00:00,64.1,64.15,64.09,64.14,264306.0,57.566,57.6109,57.557,57.6019,264306.0
2022-01-04 15:30:00,64.14,64.15,64.06,64.09,545673.0,57.6019,57.6109,57.5301,57.557,545673.0
2022-01-05 09:30:00,64.22,64.32,64.14,64.29,520688.0,57.6738,57.7636,57.6019,57.7366,520688.0
2022-01-05 10:00:00,64.3,64.34,64.26,64.27,585185.0,57.7456,57.7815,57.7097,57.7187,585185.0
2022-01-05 10:30:00,64.26,64.3,64.19,64.27,291998.0,57.7097,57.7456,57.6468,57.7187,291998.0
2022-01-05 11:00:00,64.27,64.29,64.19,64.22,273216.0,57.7187,57.7366,57.6468,57.6738,273216.0
2022-01-05 11:30:00,64.22,64.24,64.14,64.18,273216.0,57.6738,57.6917,57.6019,57.6379,273216.0
2022-01-05 12:00:00,64.17,64.27,64.16,64.27,113558.0,57.6289,57.7187,57.6199,57.7187,113558.0
2022-01-05 12:30:00,64.27,64.27,64.12,64.14,240760.0,57.7187,57.7187,57.584,57.6019,240760.0
2022-01-05 13:00:00,64.14,64.15,64.06,64.12,155022.0,57.6019,57.6109,57.5301,57.584,155022.0
2022-01-05 13:30:00,64.12,64.15,64.1,64.12,178194.0,57.584,57.6109,57.566,57.584,178194.0
2022-01-05 14:00:00,64.13,64.19,63.83,63.89,574194.0,57.5929,57.6468,57.3235,57.3774,574194.0
2022-01-05 14:30:00,63.89,63.92,63.65,63.69,339335.0,57.3774,57.4044,57.1619,57.1978,339335.0
2022-01-05 15:00:00,63.68,63.68,63.52,63.58,433067.0,57.1888,57.1888,57.0451,57.099,433067.0
2022-01-05 15:30:00,63.56,63.63,63.4,63.4,709482.0,57.0811,57.1439,56.9374,56.9374,709482.0
2022-01-06 09:30:00,63.23,63.53,63.17,63.18,539431.0,56.7847,57.0541,56.7308,56.7398,539431.0
2022-01-06 10:00:00,63.2,63.25,63.0,63.16,719445.0,56.7577,56.8027,56.5781,56.7218,719445.0
2022-01-06 10:30:00,63.15,63.34,63.15,63.28,521651.0,56.7128,56.8835,56.7128,56.8296,521651.0
2022-01-06 11:00:00,63.27,63.4,63.2,63.3,528471.0,56.8206,56.9374,56.7577,56.8476,528471.0
2022-01-06 11:30:00,63.31,63.38,63.24,63.36,649568.0,56.8565,56.9194,56.7937,56.9014,649568.0
2022-01-06 12:00:00,63.36,63.43,63.33,63.42,240693.0,56.9014,56.9643,56.8745,56.9553,240693.0
2022-01-06 12:30:00,63.43,63.52,63.39,63.41,156713.0,56.9643,57.0451,56.9284,56.9463,156713.0
2022-01-06 13:00:00,63.41,63.43,63.3,63.3,203334.0,56.9463,56.9643,56.8476,56.8476,203334.0
2022-01-06 13:30:00,63.32,63.35,63.28,63.33,198583.0,56.8655,56.8925,56.8296,56.8745,198583.0
2022-01-06 14:00:00,63.34,63.39,63.28,63.31,269515.0,56.8835,56.9284,56.8296,56.8565,269515.0
2022-01-06 14:30:00,63.32,63.36,63.3,63.32,225340.0,56.8655,56.9014,56.8476,56.8655,225340.0
2022-01-06 15:00:00,63.32,63.38,63.23,63.3,307013.0,56.8655,56.9194,56.7847,56.8476,307013.0
2022-01-06 15:30:00,63.29,63.31,63.13,63.26,535360.0,56.8386,56.8565,56.6949,56.8116,535360.0
2022-01-07 09:30:00,63.2,63.47,63.18,63.41,419291.0,56.7577,57.0002,56.7398,56.9463,419291.0
2022-01-07 10:00:00,63.4,63.4,63.24,63.28,456024.0,56.9374,56.9374,56.7937,56.8296,456024.0
2022-01-07 10:30:00,63.27,63.31,63.03,63.14,385895.0,56.8206,56.8565,56.6051,56.7039,385895.0
2022-01-07 11:00:00,63.13,63.29,63.12,63.28,388810.0,56.6949,56.8386,56.6859,56.8296,388810.0
2022-01-07 11:30:00,63.28,63.48,63.27,63.47,271164.0,56.8296,57.0092,56.8206,57.0002,271164.0
2022-01-07 12:00:00,63.48,63.48,63.4,63.45,178551.0,57.0092,57.0092,56.9374,56.9823,178551.0
2022-01-07 12:30:00,63.44,63.47,63.39,63.46,119617.0,56.9733,57.0002,56.9284,56.9912,119617.0
2022-01-07 13:00:00,63.46,63.49,63.42,63.44,119280.0,56.9912,57.0182,56.9553,56.9733,119280.0
2022-01-07 13:30:00,63.44,63.51,63.43,63.48,107562.0,56.9733,57.0361,56.9643,57.0092,107562.0
2022-01-07 14:00:00,63.48,63.5,63.43,63.48,130396.0,57.0092,57.0272,56.9643,57.0092,130396.0
2022-01-07 14:30:00,63.48,63.56,63.46,63.55,168580.0,57.0092,57.0811,56.9912,57.0721,168580.0
2022-01-07 15:00:00,63.55,63.59,63.48,63.51,303422.0,57.0721,57.108,57.0092,57.0361,303422.0
2022-01-07 15:30:00,63.52,63.55,63.48,63.51,398341.0,57.0451,57.0721,57.0092,57.0361,398341.0
2022-01-10 09:30:00,63.05,63.12,62.77,62.8,557573.0,56.623,56.6859,56.3716,56.3985,557573.0
2022-01-10 10:00:00,62.8,62.85,62.67,62.7,501562.0,56.3985,56.4434,56.2818,56.3087,501562.0
2022-01-10 10:30:00,62.7,62.76,62.55,62.63,403469.0,56.3087,56.3626,56.174,56.2459,403469.0
2022-01-10 11:00:00,62.63,62.87,62.6,62.84,449210.0,56.2459,56.4614,56.2189,56.4344,449210.0
2022-01-10 11:30:00,62.85,62.86,62.65,62.8,211999.0,56.4434,56.4524,56.2638,56.3985,211999.0
2022-01-10 12:00:00,62.8,62.81,62.69,62.7,262102.0,56.3985,56.4075,56.2997,56.3087,262102.0
2022-01-10 12:30:00,62.69,62.82,62.65,62.74,335181.0,56.2997,56.4165,56.2638,56.3446,335181.0
2022-01-10 13:00:00,62.74,62.85,62.72,62.83,721588.0,56.3446,56.4434,56.3267,56.4255,721588.0
2022-01-10 13:30:00,62.83,62.96,62.81,62.93,760643.0,56.4255,56.5422,56.4075,56.5153,760643.0
2022-01-10 14:00:00,62.93,63.03,62.92,63.01,726404.0,56.5153,56.6051,56.5063,56.5871,726404.0
2022-01-10 14:30:00,63.01,63.06,62.9,62.96,215902.0,56.5871,56.632,56.4883,56.5422,215902.0
2022-01-10 15:00:00,62.96,63.01,62.85,62.92,396671.0,56.5422,56.5871,56.4434,56.5063,396671.0
2022-01-10 15:30:00,62.92,63.07,62.89,63.05,835194.0,56.5063,56.641,56.4793,56.623,835194.0
2022-01-11 09:30:00,63.25,63.29,63.12,63.28,406627.0,56.8027,56.8386,56.6859,56.8296,406627.0
2022-01-11 10:00:00,63.27,63.48,63.27,63.47,388472.0,56.8206,57.0092,56.8206,57.0002,388472.0
2022-01-11 10:30:00,63.47,63.53,63.31,63.41,256972.0,57.0002,57.0541,56.8565,56.9463,256972.0
2022-01-11 11:00:00,63.42,63.64,63.41,63.64,447183.0,56.9553,57.1529,56.9463,57.1529,447183.0
2022-01-11 11:30:00,63.63,63.75,63.62,63.72,192665.0,57.1439,57.2517,57.1349,57.2247,192665.0
2022-01-11 12:00:00,63.72,63.75,63.65,63.67,119732.0,57.2247,57.2517,57.1619,57.1798,119732.0
2022-01-11 12:30:00,63.66,63.75,63.65,63.75,177213.0,57.1709,57.2517,57.1619,57.2517,177213.0
2022-01-11 13:00:00,63.74,63.82,63.68,63.79,318930.0,57.2427,57.3145,57.1888,57.2876,318930.0
2022-01-11 13:30:00,63.78,63.87,63.78,63.87,220351.0,57.2786,57.3595,57.2786,57.3595,220351.0
2022-01-11 14:00:00,63.87,63.89,63.84,63.87,324692.0,57.3595,57.3774,57.3325,57.3595,324692.0
2022-01-11 14:30:00,63.87,63.95,63.83,63.92,189836.0,57.3595,57.4313,57.3235,57.4044,189836.0
2022-01-11 15:00:00,63.93,63.97,63.92,63.94,171367.0,57.4133,57.4493,57.4044,57.4223,171367.0
2022-01-11 15:30:00,63.94,63.97,63.87,63.96,316130.0,57.4223,57.4493,57.3595,57.4403,316130.0
2022-01-12 09:30:00,64.46,64.58,64.41,64.58,307615.0,57.8893,57.9971,57.8444,57.9971,307615.0
2022-01-12 10:00:00,64.58,64.63,64.5,64.59,221940.0,57.9971,58.042,57.9252,58.0061,221940.0
2022-01-12 10:30:00,64.59,64.59,64.39,64.49,468818.0,58.0061,58.0061,57.8264,57.9163,468818.0
2022-01-12 11:00:00,64.48,64.54,64.35,64.47,264548.0,57.9073,57.9612,57.7905,57.8983,264548.0
2022-01-12 11:30:00,64.47,64.59,64.46,64.55,210840.0,57.8983,58.0061,57.8893,57.9701,210840.0
2022-01-12 12:00:00,64.54,64.61,64.5,64.56,322802.0,57.9612,58.024,57.9252,57.9791,322802.0
2022-01-12 12:30:00,64.57,64.67,64.56,64.64,344240.0,57.9881,58.0779,57.9791,58.051,344240.0
2022-01-12 13:00:00,64.64,64.65,64.57,64.59,128379.0,58.051,58.0599,57.9881,58.0061,128379.0
2022-01-12 13:30:00,64.59,64.62,64.54,64.56,326963.0,58.0061,58.033,57.9612,57.9791,326963.0
2022-01-12 14:00:00,64.56,64.65,64.52,64.64,251123.0,57.9791,58.0599,57.9432,58.051,251123.0
2022-01-12 14:30:00,64.64,64.64,64.58,64.63,108522.0,58.051,58.051,57.9971,58.042,108522.0
2022-01-12 15:00:00,64.64,64.65,64.57,64.63,230418.0,58.051,58.0599,57.9881,58.042,230418.0
2022-01-12 15:30:00,64.63,64.73,64.6,64.67,469225.0,58.042,58.1318,58.015,58.0779,469225.0
2022-01-13 09:30:00,64.8,64.83,64.71,64.8,356073.0,58.1947,58.2216,58.1138,58.1947,356073.0
2022-01-13 10:00:00,64.81,64.82,64.56,64.58,495677.0,58.2036,58.2126,57.9791,57.9971,495677.0
2022-01-13 10:30:00,64.58,64.59,64.38,64.49,260718.0,57.9971,58.0061,57.8175,57.9163,260718.0
2022-01-13 11:00:00,64.49,64.64,64.46,64.64,223333.0,57.9163,58.051,57.8893,58.051,223333.0
2022-01-13 11:30:00,64.64,64.69,64.59,64.63,338989.0,58.051,58.0959,58.0061,58.042,338989.0
2022-01-13 12:00:00,64.62,64.62,64.3,64.37,213188.0,58.033,58.033,57.7456,57.8085,213188.0
2022-01-13 12:30:00,64.36,64.44,64.32,64.38,219263.0,57.7995,57.8713,57.7636,57.8175,219263.0
2022-01-13 13:00:00,64.38,64.48,64.33,64.44,315850.0,57.8175,57.9073,57.7726,57.8713,315850.0
2022-01-13 13:30:00,64.43,64.47,64.38,64.47,102398.0,57.8624,57.8983,57.8175,57.8983,102398.0
2022-01-13 14:00:00,64.45,64.51,64.39,64.4,181287.0,57.8803,57.9342,57.8264,57.8354,181287.0
2022-01-13 14:30:00,64.4,64.42,64.34,64.39,146972.0,57.8354,57.8534,57.7815,57.8264,146972.0
2022-01-13 15:00:00,64.39,64.39,64.24,64.28,257957.0,57.8264,57.8264,57.6917,57.7277,257957.0
2022-01-13 15:30:00,64.28,64.31,64.07,64.14,616669.0,57.7277,57.7546,57.5391,57.6019,616669.0
2022-01-14 09:30:00,63.84,64.17,63.84,64.16,383574.0,57.3325,57.6289,57.3325,57.6199,383574.0
2022-01-14 10:00:00,64.16,64.16,63.98,64.03,338873.0,57.6199,57.6199,57.4582,57.5031,338873.0
2022-01-14 10:30:00,64.03,64.03,63.88,63.92,402774.0,57.5031,57.5031,57.3684,57.4044,402774.0
2022-01-14 11:00:00,63.93,64.0,63.81,63.84,382800.0,57.4133,57.4762,57.3056,57.3325,382800.0
2022-01-14 11:30:00,63.84,63.91,63.79,63.89,342015.0,57.3325,57.3954,57.2876,57.3774,342015.0
2022-01-14 12:00:00,63.88,63.9,63.79,63.84,217658.0,57.3684,57.3864,57.2876,57.3325,217658.0
2022-01-14 12:30:00,63.85,63.85,63.68,63.69,210919.0,57.3415,57.3415,57.1888,57.1978,210919.0
2022-01-14 13:00:00,63.69,63.74,63.66,63.71,172160.0,57.1978,57.2427,57.1709,57.2158,172160.0
2022-01-14 13:30:00,63.71,63.84,63.69,63.84,258540.0,57.2158,57.3325,57.1978,57.3325,258540.0
2022-01-14 14:00:00,63.83,63.87,63.78,63.8,260029.0,57.3235,57.3595,57.2786,57.2966,260029.0
2022-01-14 14:30:00,63.8,63.93,63.79,63.9,255878.0,57.2966,57.4133,57.2876,57.3864,255878.0
2022-01-14 15:00:00,63.9,64.05,63.9,64.0,339409.0,57.3864,57.5211,57.3864,57.4762,339409.0
2022-01-14 15:30:00,64.0,64.09,64.0,64.05,538787.0,57.4762,57.557,57.4762,57.5211,538787.0
2022-01-18 09:30:00,63.29,63.34,63.17,63.33,505089.0,56.8386,56.8835,56.7308,56.8745,505089.0
2022-01-18 10:00:00,63.31,63.46,63.26,63.42,457275.0,56.8565,56.9912,56.8116,56.9553,457275.0
2022-01-18 10:30:00,63.42,63.42,63.25,63.32,399994.0,56.9553,56.9553,56.8027,56.8655,399994.0
2022-01-18 11:00:00,63.32,63.33,63.22,63.24,281312.0,56.8655,56.8745,56.7757,56.7937,281312.0
2022-01-18 11:30:00,63.23,63.34,63.15,63.31,201786.0,56.7847,56.8835,56.7128,56.8565,201786.0
2022-01-18 12:00:00,63.31,63.31,63.12,63.16,251322.0,56.8565,56.8565,56.6859,56.7218,251322.0
2022-01-18 12:30:00,63.17,63.17,63.01,63.04,304113.0,56.7308,56.7308,56.5871,56.6141,304113.0
2022-01-18 13:00:00,63.03,63.08,62.98,63.02,161547.0,56.6051,56.65,56.5602,56.5961,161547.0
2022-01-18 13:30:00,63.02,63.16,63.0,63.16,196602.0,56.5961,56.7218,56.5781,56.7218,196602.0
2022-01-18 14:00:00,63.16,63.21,63.13,63.18,211332.0,56.7218,56.7667,56.6949,56.7398,211332.0
2022-01-18 14:30:00,63.18,63.36,63.17,63.3,221649.0,56.7398,56.9014,56.7308,56.8476,221649.0
2022-01-18 15:00:00,63.31,63.32,63.14,63.17,406612.0,56.8565,56.8655,56.7039,56.7308,406612.0
2022-01-18 15:30:00,63.17,63.18,63.04,63.13,756956.0,56.7308,56.7398,56.6141,56.6949,756956.0
2022-01-19 09:30:00,63.47,63.58,63.41,63.51,407874.0,57.0002,57.099,56.9463,57.0361,407874.0
2022-01-19 10:00:00,63.52,63.56,63.29,63.3,313553.0,57.0451,57.0811,56.8386,56.8476,313553.0
2022-01-19 10:30:00,63.3,63.33,63.15,63.27,338696.0,56.8476,56.8745,56.7128,56.8206,338696.0
2022-01-19 11:00:00,63.26,63.31,63.19,63.28,316315.0,56.8116,56.8565,56.7488,56.8296,316315.0
2022-01-19 11:30:00,63.3,63.43,63.25,63.4,274081.0,56.8476,56.9643,56.8027,56.9374,274081.0
2022-01-19 12:00:00,63.41,63.53,63.4,63.52,185299.0,56.9463,57.0541,56.9374,57.0451,185299.0
2022-01-19 12:30:00,63.53,63.53,63.41,63.51,246160.0,57.0541,57.0541,56.9463,57.0361,246160.0
2022-01-19 13:00:00,63.51,63.53,63.44,63.46,297280.0,57.0361,57.0541,56.9733,56.9912,297280.0
2022-01-19 13:30:00,63.46,63.49,63.4,63.41,219348.0,56.9912,57.0182,56.9374,56.9463,219348.0
2022-01-19 14:00:00,63.41,63.44,63.25,63.26,165791.0,56.9463,56.9733,56.8027,56.8116,165791.0
2022-01-19 14:30:00,63.25,63.38,63.23,63.34,203921.0,56.8027,56.9194,56.7847,56.8835,203921.0
2022-01-19 15:00:00,63.34,63.41,63.29,63.3,308277.0,56.8835,56.9463,56.8386,56.8476,308277.0
2022-01-19 15:30:00,63.3,63.32,63.13,63.17,704866.0,56.8476,56.8655,56.6949,56.7308,704866.0
2022-01-20 09:30:00,63.62,63.73,63.51,63.72,263701.0,57.1349,57.2337,57.0361,57.2247,263701.0
2022-01-20 10:00:00,63.73,63.76,63.6,63.7,368680.0,57.2337,57.2607,57.117,57.2068,368680.0
2022-01-20 10:30:00,63.7,63.93,63.7,63.92,244228.0,57.2068,57.4133,57.2068,57.4044,244228.0
2022-01-20 11:00:00,63.92,63.94,63.77,63.84,195336.0,57.4044,57.4223,57.2696,57.3325,195336.0
2022-01-20 11:30:00,63.83,63.89,63.79,63.85,205010.0,57.3235,57.3774,57.2876,57.3415,205010.0
2022-01-20 12:00:00,63.84,63.87,63.8,63.84,202543.0,57.3325,57.3595,57.2966,57.3325,202543.0
2022-01-20 12:30:00,63.84,63.87,63.73,63.76,161356.0,57.3325,57.3595,57.2337,57.2607,161356.0
2022-01-20 13:00:00,63.76,63.76,63.65,63.7,193188.0,57.2607,57.2607,57.1619,57.2068,193188.0
2022-01-20 13:30:00,63.69,63.71,63.64,63.64,194262.0,57.1978,57.2158,57.1529,57.1529,194262.0
2022-01-20 14:00:00,63.64,63.74,63.54,63.54,221741.0,57.1529,57.2427,57.0631,57.0631,221741.0
2022-01-20 14:30:00,63.54,63.54,63.42,63.46,472831.0,57.0631,57.0631,56.9553,56.9912,472831.0
2022-01-20 15:00:00,63.45,63.5,63.24,63.26,249004.0,56.9823,57.0272,56.7937,56.8116,249004.0
2022-01-20 15:30:00,63.25,63.27,62.94,63.0,951707.0,56.8027,56.8206,56.5243,56.5781,951707.0
2022-01-21 09:30:00,62.86,62.89,62.61,62.67,619451.0,56.4524,56.4793,56.2279,56.2818,619451.0
2022-01-21 10:00:00,62.69,62.72,62.35,62.49,637085.0,56.2997,56.3267,55.9944,56.1201,637085.0
2022-01-21 10:30:00,62.48,62.8,62.45,62.71,456799.0,56.1111,56.3985,56.0842,56.3177,456799.0
2022-01-21 11:00:00,62.73,62.85,62.64,62.76,291849.0,56.3357,56.4434,56.2548,56.3626,291849.0
2022-01-21 11:30:00,62.75,62.8,62.51,62.6,347202.0,56.3536,56.3985,56.1381,56.2189,347202.0
2022-01-21 12:00:00,62.59,62.63,62.45,62.54,421205.0,56.2099,56.2459,56.0842,56.165,421205.0
2022-01-21 12:30:00,62.54,62.6,62.42,62.47,342599.0,56.165,56.2189,56.0573,56.1022,342599.0
2022-01-21 13:00:00,62.47,62.56,62.36,62.39,335055.0,56.1022,56.183,56.0034,56.0303,335055.0
2022-01-21 13:30:00,62.39,62.56,62.38,62.44,305897.0,56.0303,56.183,56.0213,56.0752,305897.0
2022-01-21 14:00:00,62.44,62.5,62.31,62.32,329741.0,56.0752,56.1291,55.9585,55.9675,329741.0
2022-01-21 14:30:00,62.32,62.4,62.23,62.23,229116.0,55.9675,56.0393,55.8866,55.8866,229116.0
2022-01-21 15:00:00,62.22,62.26,62.07,62.11,632767.0,55.8776,55.9136,55.7429,55.7789,632767.0
2022-01-21 15:30:00,62.1,62.31,62.08,62.08,799249.0,55.7699,55.9585,55.7519,55.7519,799249.0
2022-01-24 09:30:00,61.0,61.02,60.65,60.65,1044758.0,54.782,54.8,54.4677,54.4677,1044758.0
2022-01-24 10:00:00,60.65,60.72,60.27,60.56,1288610.0,54.4677,54.5305,54.1264,54.3869,1288610.0
2022-01-24 10:30:00,60.56,60.83,60.56,60.62,744482.0,54.3869,54.6293,54.3869,54.4407,744482.0
2022-01-24 11:00:00,60.63,60.64,60.4,60.51,792739.0,54.4497,54.4587,54.2432,54.342,792739.0
2022-01-24 11:30:00,60.49,60.53,59.96,60.23,1088052.0,54.324,54.3599,53.848,54.0905,1088052.0
2022-01-24 12:00:00,60.23,60.23,59.78,60.0,586756.0,54.0905,54.0905,53.6864,53.8839,586756.0
2022-01-24 12:30:00,59.98,60.32,59.89,60.26,824873.0,53.866,54.1713,53.7852,54.1174,824873.0
2022-01-24 13:00:00,60.26,60.56,60.22,60.31,490457.0,54.1174,54.3869,54.0815,54.1623,490457.0
2022-01-24 13:30:00,60.31,60.72,60.3,60.71,422410.0,54.1623,54.5305,54.1534,54.5216,422410.0
2022-01-24 14:00:00,60.71,60.86,60.52,60.59,412454.0,54.5216,54.6563,54.3509,54.4138,412454.0
2022-01-24 14:30:00,60.57,60.72,60.39,60.71,510164.0,54.3958,54.5305,54.2342,54.5216,510164.0
2022-01-24 15:00:00,60.7,61.0,60.69,60.94,1084901.0,54.5126,54.782,54.5036,54.7281,1084901.0
2022-01-24 15:30:00,60.93,61.39,60.87,61.37,1407695.0,54.7191,55.1322,54.6653,55.1143,1407695.0
2022-01-25 09:30:00,60.75,60.97,60.46,60.49,906111.0,54.5575,54.7551,54.297,54.324,906111.0
2022-01-25 10:00:00,60.49,60.84,60.31,60.84,657730.0,54.324,54.6383,54.1623,54.6383,657730.0
2022-01-25 10:30:00,60.83,60.92,60.69,60.72,657144.0,54.6293,54.7102,54.5036,54.5305,657144.0
2022-01-25 11:00:00,60.72,60.88,60.65,60.81,531399.0,54.5305,54.6742,54.4677,54.6114,531399.0
2022-01-25 11:30:00,60.8,60.83,60.58,60.67,471105.0,54.6024,54.6293,54.4048,54.4856,471105.0
2022-01-25 12:00:00,60.66,60.84,60.64,60.81,377915.0,54.4767,54.6383,54.4587,54.6114,377915.0
2022-01-25 12:30:00,60.81,60.81,60.64,60.77,325448.0,54.6114,54.6114,54.4587,54.5754,325448.0
2022-01-25 13:00:00,60.75,61.01,60.69,61.01,262248.0,54.5575,54.791,54.5036,54.791,262248.0
2022-01-25 13:30:00,61.0,61.23,60.97,61.22,234742.0,54.782,54.9886,54.7551,54.9796,234742.0
2022-01-25 14:00:00,61.22,61.33,61.12,61.32,625262.0,54.9796,55.0784,54.8898,55.0694,625262.0
2022-01-25 14:30:00,61.31,61.53,61.23,61.51,289600.0,55.0604,55.258,54.9886,55.24,289600.0
2022-01-25 15:00:00,61.51,61.51,61.18,61.2,505163.0,55.24,55.24,54.9437,54.9616,505163.0
2022-01-25 15:30:00,61.2,61.31,61.08,61.15,835039.0,54.9616,55.0604,54.8538,54.9167,835039.0
2022-01-26 09:30:00,61.77,61.78,61.54,61.71,569777.0,55.4735,55.4825,55.267,55.4196,569777.0
2022-01-26 10:00:00,61.7,61.78,61.39,61.42,468721.0,55.4106,55.4825,55.1322,55.1592,468721.0
2022-01-26 10:30:00,61.43,61.46,61.31,61.42,383044.0,55.1682,55.1951,55.0604,55.1592,383044.0
2022-01-26 11:00:00,61.42,61.58,61.37,61.51,316137.0,55.1592,55.3029,55.1143,55.24,316137.0
2022-01-26 11:30:00,61.51,61.56,61.41,61.48,376589.0,55.24,55.2849,55.1502,55.2131,376589.0
2022-01-26 12:00:00,61.49,61.62,61.47,61.62,297559.0,55.2221,55.3388,55.2041,55.3388,297559.0
2022-01-26 12:30:00,61.62,61.67,61.58,61.64,726128.0,55.3388,55.3837,55.3029,55.3568,726128.0
2022-01-26 13:00:00,61.64,61.64,61.51,61.57,247169.0,55.3568,55.3568,55.24,55.2939,247169.0
2022-01-26 13:30:00,61.56,61.6,61.51,61.53,191775.0,55.2849,55.3208,55.24,55.258,191775.0
2022-01-26 14:00:00,61.57,61.89,61.43,61.69,421909.0,55.2939,55.5813,55.1682,55.4017,421909.0
2022-01-26 14:30:00,61.69,61.69,61.0,61.13,879999.0,55.4017,55.4017,54.782,54.8988,879999.0
2022-01-26 15:00:00,61.12,61.12,60.5,60.84,936881.0,54.8898,54.8898,54.333,54.6383,936881.0
2022-01-26 15:30:00,60.83,60.91,60.62,60.78,1216699.0,54.6293,54.7012,54.4407,54.5844,1216699.0
2022-01-27 09:30:00,60.86,61.07,60.74,60.98,679205.0,54.6563,54.8449,54.5485,54.764,679205.0
2022-01-27 10:00:00,60.98,61.03,60.66,60.67,713289.0,54.764,54.8089,54.4767,54.4856,713289.0
2022-01-27 10:30:00,60.67,60.83,60.49,60.81,416405.0,54.4856,54.6293,54.324,54.6114,416405.0
2022-01-27 11:00:00,60.82,60.93,60.64,60.72,499469.0,54.6204,54.7191,54.4587,54.5305,499469.0
2022-01-27 11:30:00,60.72,60.91,60.69,60.83,398338.0,54.5305,54.7012,54.5036,54.6293,398338.0
2022-01-27 12:00:00,60.83,60.83,60.54,60.57,314946.0,54.6293,54.6293,54.3689,54.3958,314946.0
2022-01-27 12:30:00,60.57,60.61,60.35,60.48,451741.0,54.3958,54.4318,54.1983,54.315,451741.0
2022-01-27 13:00:00,60.47,60.54,60.18,60.19,321568.0,54.306,54.3689,54.0456,54.0546,321568.0
2022-01-27 13:30:00,60.2,60.44,60.2,60.39,530239.0,54.0636,54.2791,54.0636,54.2342,530239.0
2022-01-27 14:00:00,60.39,60.59,60.26,60.29,424427.0,54.2342,54.4138,54.1174,54.1444,424427.0
2022-01-27 14:30:00,60.29,60.48,60.21,60.32,353812.0,54.1444,54.315,54.0725,54.1713,353812.0
2022-01-27 15:00:00,60.32,60.47,60.22,60.37,343793.0,54.1713,54.306,54.0815,54.2162,343793.0
2022-01-27 15:30:00,60.37,60.52,60.3,60.33,770891.0,54.2162,54.3509,54.1534,54.1803,770891.0
2022-01-28 09:30:00,60.09,60.15,59.79,59.82,944655.0,53.9648,54.0186,53.6953,53.7223,944655.0
2022-01-28 10:00:00,59.82,60.01,59.7,59.88,512312.0,53.7223,53.8929,53.6145,53.7762,512312.0
2022-01-28 10:30:00,59.88,60.07,59.73,60.06,492429.0,53.7762,53.9468,53.6415,53.9378,492429.0
2022-01-28 11:00:00,60.06,60.3,59.95,60.25,384808.0,53.9378,54.1534,53.839,54.1085,384808.0
2022-01-28 11:30:00,60.26,60.39,60.19,60.38,421701.0,54.1174,54.2342,54.0546,54.2252,421701.0
2022-01-28 12:00:00,60.39,60.43,60.19,60.23,350231.0,54.2342,54.2701,54.0546,54.0905,350231.0
2022-01-28 12:30:00,60.22,60.25,60.09,60.1,208796.0,54.0815,54.1085,53.9648,53.9737,208796.0
2022-01-28 13:00:00,60.1,60.26,60.09,60.17,235020.0,53.9737,54.1174,53.9648,54.0366,235020.0
2022-01-28 13:30:00,60.19,60.3,60.18,60.24,283735.0,54.0546,54.1534,54.0456,54.0995,283735.0
2022-01-28 14:00:00,60.23,60.31,59.86,59.87,311256.0,54.0905,54.1623,53.7582,53.7672,311256.0
2022-01-28 14:30:00,59.86,60.17,59.81,60.14,372576.0,53.7582,54.0366,53.7133,54.0097,372576.0
2022-01-28 15:00:00,60.15,60.28,60.1,60.22,441795.0,54.0186,54.1354,53.9737,54.0815,441795.0
2022-01-28 15:30:00,60.21,60.59,60.14,60.58,708672.0,54.0725,54.4138,54.0097,54.4048,708672.0
2022-01-31 09:30:00,60.85,61.14,60.77,61.14,479046.0,54.6473,54.9077,54.5754,54.9077,479046.0
2022-01-31 10:00:00,61.15,61.31,61.11,61.23,671763.0,54.9167,55.0604,54.8808,54.9886,671763.0
2022-01-31 10:30:00,61.22,61.32,61.13,61.32,380371.0,54.9796,55.0694,54.8988,55.0694,380371.0
2022-01-31 11:00:00,61.32,61.34,61.07,61.09,435097.0,55.0694,55.0873,54.8449,54.8628,435097.0
2022-01-31 11:30:00,61.09,61.41,61.07,61.4,342424.0,54.8628,55.1502,54.8449,55.1412,342424.0
2022-01-31 12:00:00,61.4,61.46,61.35,61.4,170299.0,55.1412,55.1951,55.0963,55.1412,170299.0
2022-01-31 12:30:00,61.4,61.49,61.35,61.48,182059.0,55.1412,55.2221,55.0963,55.2131,182059.0
2022-01-31 13:00:00,61.48,61.6,61.44,61.53,202726.0,55.2131,55.3208,55.1772,55.258,202726.0
2022-01-31 13:30:00,61.54,61.62,61.5,61.61,286627.0,55.267,55.3388,55.231,55.3298,286627.0
2022-01-31 14:00:00,61.62,61.7,61.6,61.69,345967.0,55.3388,55.4106,55.3208,55.4017,345967.0
2022-01-31 14:30:00,61.69,61.74,61.67,61.72,296358.0,55.4017,55.4466,55.3837,55.4286,296358.0
2022-01-31 15:00:00,61.71,61.73,61.51,61.6,628554.0,55.4196,55.4376,55.24,55.3208,628554.0
2022-01-31 15:30:00,61.6,61.84,61.58,61.78,781163.0,55.3208,55.5364,55.3029,55.4825,781163.0
2022-02-01 09:30:00,62.09,62.12,61.8,61.97,313589.0,55.7609,55.7878,55.5005,55.6531,313589.0
2022-02-01 10:00:00,61.98,61.99,61.66,61.85,514014.0,55.6621,55.6711,55.3747,55.5454,514014.0
2022-02-01 10:30:00,61.86,61.96,61.76,61.94,309323.0,55.5543,55.6441,55.4645,55.6262,309323.0
2022-02-01 11:00:00,61.94,62.06,61.94,61.98,1563838.0,55.6262,55.734,55.6262,55.6621,1563838.0
2022-02-01 11:30:00,61.98,62.08,61.89,62.03,781573.0,55.6621,55.7519,55.5813,55.707,781573.0
2022-02-01 12:00:00,62.03,62.05,61.92,61.97,244534.0,55.707,55.725,55.6082,55.6531,244534.0
2022-02-01 12:30:00,61.95,62.01,61.85,62.01,282582.0,55.6352,55.689,55.5454,55.689,282582.0
2022-02-01 13:00:00,62.0,62.03,61.96,62.03,147863.0,55.6801,55.707,55.6441,55.707,147863.0
2022-02-01 13:30:00,62.02,62.05,61.97,62.03,160262.0,55.698,55.725,55.6531,55.707,160262.0
2022-02-01 14:00:00,62.03,62.07,61.95,62.01,213583.0,55.707,55.7429,55.6352,55.689,213583.0
2022-02-01 14:30:00,62.02,62.04,61.98,62.04,151168.0,55.698,55.716,55.6621,55.716,151168.0
2022-02-01 15:00:00,62.03,62.18,62.03,62.17,237917.0,55.707,55.8417,55.707,55.8327,237917.0
2022-02-01 15:30:00,62.18,62.29,62.13,62.29,629455.0,55.8417,55.9405,55.7968,55.9405,629455.0
2022-02-02 09:30:00,62.67,62.74,62.42,62.49,371159.0,56.2818,56.3446,56.0573,56.1201,371159.0
2022-02-02 10:00:00,62.5,62.59,62.42,62.47,363895.0,56.1291,56.2099,56.0573,56.1022,363895.0
2022-02-02 10:30:00,62.47,62.61,62.37,62.53,429546.0,56.1022,56.2279,56.0124,56.156,429546.0
2022-02-02 11:00:00,62.53,62.55,62.34,62.4,360116.0,56.156,56.174,55.9854,56.0393,360116.0
2022-02-02 11:30:00,62.4,62.41,62.25,62.41,497065.0,56.0393,56.0483,55.9046,56.0483,497065.0
2022-02-02 12:00:00,62.4,62.56,62.37,62.47,338176.0,56.0393,56.183,56.0124,56.1022,338176.0
2022-02-02 12:30:00,62.46,62.6,62.44,62.6,299510.0,56.0932,56.2189,56.0752,56.2189,299510.0
2022-02-02 13:00:00,62.59,62.6,62.46,62.49,308543.0,56.2099,56.2189,56.0932,56.1201,308543.0
2022-02-02 13:30:00,62.48,62.56,62.48,62.55,221022.0,56.1111,56.183,56.1111,56.174,221022.0
2022-02-02 14:00:00,62.55,62.58,62.49,62.55,222036.0,56.174,56.2009,56.1201,56.174,222036.0
2022-02-02 14:30:00,62.54,62.65,62.54,62.61,321278.0,56.165,56.2638,56.165,56.2279,321278.0
2022-02-02 15:00:00,62.61,62.7,62.58,62.65,324362.0,56.2279,56.3087,56.2009,56.2638,324362.0
2022-02-02 15:30:00,62.65,62.67,62.55,62.6,515946.0,56.2638,56.2818,56.174,56.2189,515946.0
2022-02-03 09:30:00,62.05,62.14,61.84,61.89,665171.0,55.725,55.8058,55.5364,55.5813,665171.0
2022-02-03 10:00:00,61.9,62.2,61.84,62.14,531742.0,55.5903,55.8597,55.5364,55.8058,531742.0
2022-02-03 10:30:00,62.14,62.19,62.05,62.11,401579.0,55.8058,55.8507,55.725,55.7789,401579.0
2022-02-03 11:00:00,62.1,62.21,62.02,62.1,411970.0,55.7699,55.8687,55.698,55.7699,411970.0
2022-02-03 11:30:00,62.1,62.13,61.91,61.92,275409.0,55.7699,55.7968,55.5992,55.6082,275409.0
2022-02-03 12:00:00,61.92,61.95,61.85,61.95,210079.0,55.6082,55.6352,55.5454,55.6352,210079.0
2022-02-03 12:30:00,61.94,61.98,61.87,61.97,237295.0,55.6262,55.6621,55.5633,55.6531,237295.0
2022-02-03 13:00:00,61.96,62.0,61.88,61.96,269815.0,55.6441,55.6801,55.5723,55.6441,269815.0
2022-02-03 13:30:00,61.97,62.04,61.96,62.0,269275.0,55.6531,55.716,55.6441,55.6801,269275.0
2022-02-03 14:00:00,62.01,62.09,61.96,61.98,223180.0,55.689,55.7609,55.6441,55.6621,223180.0
2022-02-03 14:30:00,61.98,61.99,61.79,61.85,271161.0,55.6621,55.6711,55.4915,55.5454,271161.0
2022-02-03 15:00:00,61.85,61.99,61.81,61.93,288186.0,55.5454,55.6711,55.5094,55.6172,288186.0
2022-02-03 15:30:00,61.93,61.93,61.72,61.76,933511.0,55.6172,55.6172,55.4286,55.4645,933511.0
2022-02-04 09:30:00,61.59,61.77,61.45,61.66,410800.0,55.3119,55.4735,55.1861,55.3747,410800.0
2022-02-04 10:00:00,61.67,61.86,61.6,61.64,498591.0,55.3837,55.5543,55.3208,55.3568,498591.0
2022-02-04 10:30:00,61.65,61.73,61.47,61.55,320207.0,55.3657,55.4376,55.2041,55.2759,320207.0
2022-02-04 11:00:00,61.55,61.68,61.48,61.64,255175.0,55.2759,55.3927,55.2131,55.3568,255175.0
2022-02-04 11:30:00,61.63,61.82,61.62,61.73,315586.0,55.3478,55.5184,55.3388,55.4376,315586.0
2022-02-04 12:00:00,61.74,61.81,61.7,61.79,248142.0,55.4466,55.5094,55.4106,55.4915,248142.0
2022-02-04 12:30:00,61.79,61.85,61.75,61.84,163759.0,55.4915,55.5454,55.4556,55.5364,163759.0
2022-02-04 13:00:00,61.84,61.98,61.84,61.93,167504.0,55.5364,55.6621,55.5364,55.6172,167504.0
2022-02-04 13:30:00,61.93,61.99,61.9,61.97,210541.0,55.6172,55.6711,55.5903,55.6531,210541.0
2022-02-04 14:00:00,61.98,61.99,61.88,61.92,319992.0,55.6621,55.6711,55.5723,55.6082,319992.0
2022-02-04 14:30:00,61.92,62.01,61.92,61.97,230003.0,55.6082,55.689,55.6082,55.6531,230003.0
2022-02-04 15:00:00,62.0,62.11,62.0,62.08,205055.0,55.6801,55.7789,55.6801,55.7519,205055.0
2022-02-04 15:30:00,62.08,62.16,61.85,61.88,450113.0,55.7519,55.8238,55.5454,55.5723,450113.0
2022-02-07 09:30:00,61.88,62.05,61.83,62.04,455230.0,55.5723,55.725,55.5274,55.716,455230.0
2022-02-07 10:00:00,62.04,62.09,61.94,62.05,469629.0,55.716,55.7609,55.6262,55.725,469629.0
2022-02-07 10:30:00,62.05,62.11,62.0,62.1,429494.0,55.725,55.7789,55.6801,55.7699,429494.0
2022-02-07 11:00:00,62.09,62.13,62.01,62.05,284850.0,55.7609,55.7968,55.689,55.725,284850.0
2022-02-07 11:30:00,62.05,62.06,61.81,61.94,247851.0,55.725,55.734,55.5094,55.6262,247851.0
2022-02-07 12:00:00,61.93,61.94,61.85,61.87,160802.0,55.6172,55.6262,55.5454,55.5633,160802.0
2022-02-07 12:30:00,61.85,61.92,61.81,61.89,139990.0,55.5454,55.6082,55.5094,55.5813,139990.0
2022-02-07 13:00:00,61.9,62.03,61.88,62.02,156461.0,55.5903,55.707,55.5723,55.698,156461.0
2022-02-07 13:30:00,62.02,62.1,62.01,62.09,133501.0,55.698,55.7699,55.689,55.7609,133501.0
2022-02-07 14:00:00,62.08,62.17,62.05,62.17,192179.0,55.7519,55.8327,55.725,55.8327,192179.0
2022-02-07 14:30:00,62.17,62.22,62.16,62.2,200733.0,55.8327,55.8776,55.8238,55.8597,200733.0
2022-02-07 15:00:00,62.19,62.27,62.11,62.12,266367.0,55.8507,55.9225,55.7789,55.7878,266367.0
2022-02-07 15:30:00,62.12,62.16,61.9,61.97,566419.0,55.7878,55.8238,55.5903,55.6531,566419.0
2022-02-08 09:30:00,61.91,62.08,61.87,61.93,440548.0,55.5992,55.7519,55.5633,55.6172,440548.0
2022-02-08 10:00:00,61.93,62.05,61.81,61.96,384176.0,55.6172,55.725,55.5094,55.6441,384176.0
2022-02-08 10:30:00,61.96,62.11,61.92,62.06,368708.0,55.6441,55.7789,55.6082,55.734,368708.0
2022-02-08 11:00:00,62.06,62.16,62.05,62.12,272644.0,55.734,55.8238,55.725,55.7878,272644.0
2022-02-08 11:30:00,62.12,62.25,62.11,62.23,398459.0,55.7878,55.9046,55.7789,55.8866,398459.0
2022-02-08 12:00:00,62.24,62.27,62.2,62.25,139850.0,55.8956,55.9225,55.8597,55.9046,139850.0
2022-02-08 12:30:00,62.25,62.33,62.25,62.27,144299.0,55.9046,55.9764,55.9046,55.9225,144299.0
2022-02-08 13:00:00,62.27,62.27,62.17,62.19,158576.0,55.9225,55.9225,55.8327,55.8507,158576.0
2022-02-08 13:30:00,62.19,62.26,62.18,62.26,226683.0,55.8507,55.9136,55.8417,55.9136,226683.0
2022-02-08 14:00:00,62.27,62.33,62.15,62.17,194193.0,55.9225,55.9764,55.8148,55.8327,194193.0
2022-02-08 14:30:00,62.15,62.21,62.1,62.16,205700.0,55.8148,55.8687,55.7699,55.8238,205700.0
2022-02-08 15:00:00,62.15,62.31,62.11,62.27,129297.0,55.8148,55.9585,55.7789,55.9225,129297.0
2022-02-08 15:30:00,62.28,62.39,62.27,62.32,466770.0,55.9315,56.0303,55.9225,55.9675,466770.0
2022-02-09 09:30:00,63.09,63.14,63.01,63.07,342700.0,56.659,56.7039,56.5871,56.641,342700.0
2022-02-09 10:00:00,63.08,63.18,63.06,63.17,762516.0,56.65,56.7398,56.632,56.7308,762516.0
2022-02-09 10:30:00,63.18,63.25,63.17,63.24,293766.0,56.7398,56.8027,56.7308,56.7937,293766.0
2022-02-09 11:00:00,63.24,63.25,63.17,63.18,460387.0,56.7937,56.8027,56.7308,56.7398,460387.0
2022-02-09 11:30:00,63.18,63.25,63.13,63.17,194809.0,56.7398,56.8027,56.6949,56.7308,194809.0
2022-02-09 12:00:00,63.16,63.19,63.09,63.18,188871.0,56.7218,56.7488,56.659,56.7398,188871.0
2022-02-09 12:30:00,63.18,63.25,63.13,63.23,197613.0,56.7398,56.8027,56.6949,56.7847,197613.0
2022-02-09 13:00:00,63.22,63.24,63.17,63.19,147539.0,56.7757,56.7937,56.7308,56.7488,147539.0
2022-02-09 13:30:00,63.19,63.23,63.16,63.23,110829.0,56.7488,56.7847,56.7218,56.7847,110829.0
2022-02-09 14:00:00,63.23,63.28,63.22,63.28,152095.0,56.7847,56.8296,56.7757,56.8296,152095.0
2022-02-09 14:30:00,63.28,63.29,63.25,63.25,191455.0,56.8296,56.8386,56.8027,56.8027,191455.0
2022-02-09 15:00:00,63.24,63.26,63.15,63.24,264256.0,56.7937,56.8116,56.7128,56.7937,264256.0
2022-02-09 15:30:00,63.24,63.34,63.21,63.34,400890.0,56.7937,56.8835,56.7667,56.8835,400890.0
2022-02-10 09:30:00,62.52,63.04,62.52,63.02,372197.0,56.1471,56.6141,56.1471,56.5961,372197.0
2022-02-10 10:00:00,63.02,63.28,63.0,63.27,377853.0,56.5961,56.8296,56.5781,56.8206,377853.0
2022-02-10 10:30:00,63.27,63.48,63.26,63.3,321870.0,56.8206,57.0092,56.8116,56.8476,321870.0
2022-02-10 11:00:00,63.3,63.37,63.24,63.36,243768.0,56.8476,56.9104,56.7937,56.9014,243768.0
2022-02-10 11:30:00,63.36,63.45,63.25,63.43,282622.0,56.9014,56.9823,56.8027,56.9643,282622.0
2022-02-10 12:00:00,63.43,63.43,63.33,63.34,198428.0,56.9643,56.9643,56.8745,56.8835,198428.0
2022-02-10 12:30:00,63.34,63.37,62.99,63.11,519287.0,56.8835,56.9104,56.5692,56.6769,519287.0
2022-02-10 13:00:00,63.1,63.19,62.94,62.95,216059.0,56.6679,56.7488,56.5243,56.5332,216059.0
2022-02-10 13:30:00,62.95,62.99,62.8,62.99,192097.0,56.5332,56.5692,56.3985,56.5692,192097.0
2022-02-10 14:00:00,62.98,63.0,62.74,62.87,268291.0,56.5602,56.5781,56.3446,56.4614,268291.0
2022-02-10 14:30:00,62.87,62.92,62.7,62.73,209453.0,56.4614,56.5063,56.3087,56.3357,209453.0
2022-02-10 15:00:00,62.74,62.83,62.67,62.72,380495.0,56.3446,56.4255,56.2818,56.3267,380495.0
2022-02-10 15:30:00,62.71,62.71,62.5,62.6,572619.0,56.3177,56.3177,56.1291,56.2189,572619.0
2022-02-11 09:30:00,62.63,62.86,62.6,62.65,462077.0,56.2459,56.4524,56.2189,56.2638,462077.0
2022-02-11 10:00:00,62.66,62.83,62.63,62.77,386588.0,56.2728,56.4255,56.2459,56.3716,386588.0
2022-02-11 10:30:00,62.78,62.86,62.73,62.75,275388.0,56.3806,56.4524,56.3357,56.3536,275388.0
2022-02-11 11:00:00,62.75,62.84,62.64,62.69,298977.0,56.3536,56.4344,56.2548,56.2997,298977.0
2022-02-11 11:30:00,62.69,62.75,62.56,62.69,246165.0,56.2997,56.3536,56.183,56.2997,246165.0
2022-02-11 12:00:00,62.68,62.75,62.61,62.7,211698.0,56.2908,56.3536,56.2279,56.3087,211698.0
2022-02-11 12:30:00,62.69,62.72,62.56,62.61,157398.0,56.2997,56.3267,56.183,56.2279,157398.0
2022-02-11 13:00:00,62.62,62.68,62.51,62.51,157465.0,56.2369,56.2908,56.1381,56.1381,157465.0
2022-02-11 13:30:00,62.51,62.51,61.92,62.01,502541.0,56.1381,56.1381,55.6082,55.689,502541.0
2022-02-11 14:00:00,61.99,62.16,61.81,61.92,516263.0,55.6711,55.8238,55.5094,55.6082,516263.0
2022-02-11 14:30:00,61.93,62.09,61.67,61.79,287209.0,55.6172,55.7609,55.3837,55.4915,287209.0
2022-02-11 15:00:00,61.79,61.97,61.7,61.82,402282.0,55.4915,55.6531,55.4106,55.5184,402282.0
2022-02-11 15:30:00,61.8,61.9,61.61,61.74,469184.0,55.5005,55.5903,55.3298,55.4466,469184.0
2022-02-14 09:30:00,61.51,61.59,61.3,61.44,440946.0,55.24,55.3119,55.0514,55.1772,440946.0
2022-02-14 10:00:00,61.44,61.52,61.19,61.3,531026.0,55.1772,55.249,54.9526,55.0514,531026.0
2022-02-14 10:30:00,61.3,61.35,61.17,61.25,883463.0,55.0514,55.0963,54.9347,55.0065,883463.0
2022-02-14 11:00:00,61.26,61.45,61.23,61.39,438013.0,55.0155,55.1861,54.9886,55.1322,438013.0
2022-02-14 11:30:00,61.39,61.51,61.35,61.44,437365.0,55.1322,55.24,55.0963,55.1772,437365.0
2022-02-14 12:00:00,61.44,61.51,61.38,61.51,155108.0,55.1772,55.24,55.1233,55.24,155108.0
2022-02-14 12:30:00,61.5,61.57,61.48,61.52,144600.0,55.231,55.2939,55.2131,55.249,144600.0
2022-02-14 13:00:00,61.53,61.61,61.45,61.47,155688.0,55.258,55.3298,55.1861,55.2041,155688.0
2022-02-14 13:30:00,61.46,61.48,61.08,61.09,313611.0,55.1951,55.2131,54.8538,54.8628,313611.0
2022-02-14 14:00:00,61.09,61.34,60.99,61.17,568542.0,54.8628,55.0873,54.773,54.9347,568542.0
2022-02-14 14:30:00,61.17,61.36,61.12,61.31,330661.0,54.9347,55.1053,54.8898,55.0604,330661.0
2022-02-14 15:00:00,61.31,61.44,61.2,61.35,258772.0,55.0604,55.1772,54.9616,55.0963,258772.0
2022-02-14 15:30:00,61.34,61.47,61.33,61.37,751357.0,55.0873,55.2041,55.0784,55.1143,751357.0
2022-02-15 09:30:00,62.12,62.27,62.06,62.08,365115.0,55.7878,55.9225,55.734,55.7519,365115.0
2022-02-15 10:00:00,62.09,62.25,62.05,62.23,411144.0,55.7609,55.9046,55.725,55.8866,411144.0
2022-02-15 10:30:00,62.24,62.34,62.22,62.31,220969.0,55.8956,55.9854,55.8776,55.9585,220969.0
2022-02-15 11:00:00,62.32,62.37,62.27,62.29,184273.0,55.9675,56.0124,55.9225,55.9405,184273.0
2022-02-15 11:30:00,62.29,62.46,62.29,62.44,213184.0,55.9405,56.0932,55.9405,56.0752,213184.0
2022-02-15 12:00:00,62.46,62.47,62.29,62.33,151283.0,56.0932,56.1022,55.9405,55.9764,151283.0
2022-02-15 12:30:00,62.32,62.36,62.26,62.31,154653.0,55.9675,56.0034,55.9136,55.9585,154653.0
2022-02-15 13:00:00,62.31,62.45,62.31,62.44,110287.0,55.9585,56.0842,55.9585,56.0752,110287.0
2022-02-15 13:30:00,62.44,62.48,62.4,62.45,186456.0,56.0752,56.1111,56.0393,56.0842,186456.0
2022-02-15 14:00:00,62.46,62.47,62.38,62.45,217375.0,56.0932,56.1022,56.0213,56.0842,217375.0
2022-02-15 14:30:00,62.44,62.5,62.4,62.46,195492.0,56.0752,56.1291,56.0393,56.0932,195492.0
2022-02-15 15:00:00,62.47,62.52,62.45,62.47,187286.0,56.1022,56.1471,56.0842,56.1022,187286.0
2022-02-15 15:30:00,62.47,62.55,62.34,62.53,708303.0,56.1022,56.174,55.9854,56.156,708303.0
2022-02-16 09:30:00,62.32,62.51,62.3,62.39,507393.0,55.9675,56.1381,55.9495,56.0303,507393.0
2022-02-16 10:00:00,62.38,62.45,62.35,62.45,709169.0,56.0213,56.0842,55.9944,56.0842,709169.0
2022-02-16 10:30:00,62.44,62.5,62.42,62.46,361189.0,56.0752,56.1291,56.0573,56.0932,361189.0
2022-02-16 11:00:00,62.46,62.58,62.44,62.56,238404.0,56.0932,56.2009,56.0752,56.183,238404.0
2022-02-16 11:30:00,62.56,62.6,62.48,62.55,449216.0,56.183,56.2189,56.1111,56.174,449216.0
2022-02-16 12:00:00,62.55,62.58,62.53,62.55,215858.0,56.174,56.2009,56.156,56.174,215858.0
2022-02-16 12:30:00,62.54,62.56,62.43,62.54,161002.0,56.165,56.183,56.0662,56.165,161002.0
2022-02-16 13:00:00,62.54,62.6,62.5,62.58,151145.0,56.165,56.2189,56.1291,56.2009,151145.0
2022-02-16 13:30:00,62.58,62.61,62.53,62.59,318793.0,56.2009,56.2279,56.156,56.2099,318793.0
2022-02-16 14:00:00,62.6,62.91,62.48,62.91,359656.0,56.2189,56.4973,56.1111,56.4973,359656.0
2022-02-16 14:30:00,62.91,62.97,62.76,62.88,370007.0,56.4973,56.5512,56.3626,56.4704,370007.0
2022-02-16 15:00:00,62.89,62.96,62.84,62.88,254018.0,56.4793,56.5422,56.4344,56.4704,254018.0
2022-02-16 15:30:00,62.88,62.91,62.76,62.8,489850.0,56.4704,56.4973,56.3626,56.3985,489850.0
2022-02-17 09:30:00,62.44,62.48,62.17,62.19,641944.0,56.0752,56.1111,55.8327,55.8507,641944.0
2022-02-17 10:00:00,62.19,62.35,62.12,62.17,558603.0,55.8507,55.9944,55.7878,55.8327,558603.0
2022-02-17 10:30:00,62.17,62.28,62.12,62.27,637666.0,55.8327,55.9315,55.7878,55.9225,637666.0
2022-02-17 11:00:00,62.27,62.35,62.21,62.34,207235.0,55.9225,55.9944,55.8687,55.9854,207235.0
2022-02-17 11:30:00,62.35,62.37,62.27,62.3,303987.0,55.9944,56.0124,55.9225,55.9495,303987.0
2022-02-17 12:00:00,62.3,62.37,62.26,62.34,256780.0,55.9495,56.0124,55.9136,55.9854,256780.0
2022-02-17 12:30:00,62.33,62.38,62.28,62.31,295018.0,55.9764,56.0213,55.9315,55.9585,295018.0
2022-02-17 13:00:00,62.31,62.32,62.23,62.26,132591.0,55.9585,55.9675,55.8866,55.9136,132591.0
2022-02-17 13:30:00,62.26,62.3,62.21,62.26,133201.0,55.9136,55.9495,55.8687,55.9136,133201.0
2022-02-17 14:00:00,62.26,62.26,62.17,62.19,141660.0,55.9136,55.9136,55.8327,55.8507,141660.0
2022-02-17 14:30:00,62.2,62.2,62.07,62.07,175066.0,55.8597,55.8597,55.7429,55.7429,175066.0
2022-02-17 15:00:00,62.07,62.08,61.87,61.97,325855.0,55.7429,55.7519,55.5633,55.6531,325855.0
2022-02-17 15:30:00,61.96,62.07,61.89,61.94,689173.0,55.6441,55.7429,55.5813,55.6262,689173.0
2022-02-18 09:30:00,61.84,61.99,61.66,61.93,425943.0,55.5364,55.6711,55.3747,55.6172,425943.0
2022-02-18 10:00:00,61.93,61.98,61.76,61.78,354701.0,55.6172,55.6621,55.4645,55.4825,354701.0
2022-02-18 10:30:00,61.78,61.78,61.62,61.65,387438.0,55.4825,55.4825,55.3388,55.3657,387438.0
2022-02-18 11:00:00,61.65,61.65,61.41,61.58,485171.0,55.3657,55.3657,55.1502,55.3029,485171.0
2022-02-18 11:30:00,61.59,61.66,61.43,61.45,330505.0,55.3119,55.3747,55.1682,55.1861,330505.0
2022-02-18 12:00:00,61.45,61.62,61.43,61.53,429933.0,55.1861,55.3388,55.1682,55.258,429933.0
2022-02-18 12:30:00,61.52,61.56,61.41,61.43,470977.0,55.249,55.2849,55.1502,55.1682,470977.0
2022-02-18 13:00:00,61.43,61.53,61.39,61.48,167580.0,55.1682,55.258,55.1322,55.2131,167580.0
2022-02-18 13:30:00,61.48,61.62,61.46,61.57,243100.0,55.2131,55.3388,55.1951,55.2939,243100.0
2022-02-18 14:00:00,61.58,61.77,61.56,61.76,299732.0,55.3029,55.4735,55.2849,55.4645,299732.0
2022-02-18 14:30:00,61.76,61.85,61.61,61.75,369982.0,55.4645,55.5454,55.3298,55.4556,369982.0
2022-02-18 15:00:00,61.76,61.8,61.54,61.54,545784.0,55.4645,55.5005,55.267,55.267,545784.0
2022-02-18 15:30:00,61.53,61.66,61.43,61.53,1007358.0,55.258,55.3747,55.1682,55.258,1007358.0
2022-02-22 09:30:00,60.96,61.3,60.89,61.23,723271.0,54.7461,55.0514,54.6832,54.9886,723271.0
2022-02-22 10:00:00,61.22,61.29,61.05,61.27,768355.0,54.9796,55.0424,54.8269,55.0245,768355.0
2022-02-22 10:30:00,61.27,61.27,61.01,61.01,446709.0,55.0245,55.0245,54.791,54.791,446709.0
2022-02-22 11:00:00,61.0,61.08,60.92,60.97,529628.0,54.782,54.8538,54.7102,54.7551,529628.0
2022-02-22 11:30:00,60.96,61.11,60.88,60.96,446035.0,54.7461,54.8808,54.6742,54.7461,446035.0
2022-02-22 12:00:00,60.95,61.01,60.83,60.86,185492.0,54.7371,54.791,54.6293,54.6563,185492.0
2022-02-22 12:30:00,60.86,60.88,60.72,60.73,221838.0,54.6563,54.6742,54.5305,54.5395,221838.0
2022-02-22 13:00:00,60.74,60.82,60.64,60.7,237946.0,54.5485,54.6204,54.4587,54.5126,237946.0
2022-02-22 13:30:00,60.71,60.73,60.51,60.57,156888.0,54.5216,54.5395,54.342,54.3958,156888.0
2022-02-22 14:00:00,60.56,60.72,60.41,60.67,532698.0,54.3869,54.5305,54.2521,54.4856,532698.0
2022-02-22 14:30:00,60.67,61.07,60.61,60.97,363822.0,54.4856,54.8449,54.4318,54.7551,363822.0
2022-02-22 15:00:00,60.99,61.14,60.94,61.0,460459.0,54.773,54.9077,54.7281,54.782,460459.0
2022-02-22 15:30:00,61.0,61.02,60.69,60.84,1101710.0,54.782,54.8,54.5036,54.6383,1101710.0
2022-02-23 09:30:00,61.36,61.39,61.03,61.03,401947.0,55.1053,55.1322,54.8089,54.8089,401947.0
2022-02-23 10:00:00,61.03,61.03,60.7,60.73,435729.0,54.8089,54.8089,54.5126,54.5395,435729.0
2022-02-23 10:30:00,60.72,60.87,60.69,60.74,723184.0,54.5305,54.6653,54.5036,54.5485,723184.0
2022-02-23 11:00:00,60.7,60.76,60.57,60.65,486202.0,54.5126,54.5665,54.3958,54.4677,486202.0
2022-02-23 11:30:00,60.66,60.84,60.61,60.8,488944.0,54.4767,54.6383,54.4318,54.6024,488944.0
2022-02-23 12:00:00,60.8,60.93,60.74,60.93,249217.0,54.6024,54.7191,54.5485,54.7191,249217.0
2022-02-23 12:30:00,60.92,60.94,60.73,60.75,222880.0,54.7102,54.7281,54.5395,54.5575,222880.0
2022-02-23 13:00:00,60.76,60.76,60.53,60.54,328751.0,54.5665,54.5665,54.3599,54.3689,328751.0
2022-02-23 13:30:00,60.54,60.7,60.48,60.6,381473.0,54.3689,54.5126,54.315,54.4228,381473.0
2022-02-23 14:00:00,60.6,60.65,60.41,60.42,482655.0,54.4228,54.4677,54.2521,54.2611,482655.0
2022-02-23 14:30:00,60.43,60.46,60.28,60.35,430962.0,54.2701,54.297,54.1354,54.1983,430962.0
2022-02-23 15:00:00,60.34,60.41,60.26,60.38,612568.0,54.1893,54.2521,54.1174,54.2252,612568.0
2022-02-23 15:30:00,60.37,60.4,60.17,60.27,1100264.0,54.2162,54.2432,54.0366,54.1264,1100264.0
2022-02-24 09:30:00,57.89,58.33,57.79,58.28,968483.0,51.989,52.3842,51.8992,52.3393,968483.0
2022-02-24 10:00:00,58.27,58.46,58.06,58.1,951293.0,52.3303,52.5009,52.1417,52.1776,951293.0
2022-02-24 10:30:00,58.11,58.19,57.94,58.02,1265336.0,52.1866,52.2584,52.0339,52.1058,1265336.0
2022-02-24 11:00:00,58.03,58.37,57.98,58.24,536050.0,52.1147,52.4201,52.0698,52.3033,536050.0
2022-02-24 11:30:00,58.24,58.33,58.08,58.29,623871.0,52.3033,52.3842,52.1597,52.3482,623871.0
2022-02-24 12:00:00,58.29,58.33,58.07,58.2,947523.0,52.3482,52.3842,52.1507,52.2674,947523.0
2022-02-24 12:30:00,58.2,58.33,58.13,58.19,605485.0,52.2674,52.3842,52.2046,52.2584,605485.0
2022-02-24 13:00:00,58.2,58.33,58.11,58.21,370130.0,52.2674,52.3842,52.1866,52.2764,370130.0
2022-02-24 13:30:00,58.2,58.67,58.2,58.5,378170.0,52.2674,52.6895,52.2674,52.5368,378170.0
2022-02-24 14:00:00,58.5,58.68,58.44,58.68,506745.0,52.5368,52.6985,52.483,52.6985,506745.0
2022-02-24 14:30:00,58.69,59.14,58.66,59.05,1110182.0,52.7075,53.1116,52.6805,53.0308,1110182.0
2022-02-24 15:00:00,59.07,59.26,59.02,59.09,725679.0,53.0487,53.2194,53.0038,53.0667,725679.0
2022-02-24 15:30:00,59.09,59.48,59.09,59.43,928469.0,53.0667,53.4169,53.0667,53.372,928469.0
2022-02-25 09:30:00,59.86,60.05,59.78,59.79,590279.0,53.7582,53.9288,53.6864,53.6953,590279.0
2022-02-25 10:00:00,59.81,60.09,59.73,60.07,575482.0,53.7133,53.9648,53.6415,53.9468,575482.0
2022-02-25 10:30:00,60.06,60.25,59.96,60.16,415696.0,53.9378,54.1085,53.848,54.0276,415696.0
2022-02-25 11:00:00,60.16,60.35,60.08,60.27,472892.0,54.0276,54.1983,53.9558,54.1264,472892.0
2022-02-25 11:30:00,60.27,60.39,60.19,60.38,270047.0,54.1264,54.2342,54.0546,54.2252,270047.0
2022-02-25 12:00:00,60.38,60.42,60.32,60.39,178337.0,54.2252,54.2611,54.1713,54.2342,178337.0
2022-02-25 12:30:00,60.4,60.46,60.27,60.31,159622.0,54.2432,54.297,54.1264,54.1623,159622.0
2022-02-25 13:00:00,60.31,60.4,60.24,60.37,353447.0,54.1623,54.2432,54.0995,54.2162,353447.0
2022-02-25 13:30:00,60.39,60.47,60.34,60.38,317389.0,54.2342,54.306,54.1893,54.2252,317389.0
2022-02-25 14:00:00,60.37,60.49,60.32,60.46,317974.0,54.2162,54.324,54.1713,54.297,317974.0
2022-02-25 14:30:00,60.47,60.5,60.37,60.46,259726.0,54.306,54.333,54.2162,54.297,259726.0
2022-02-25 15:00:00,60.46,60.59,60.4,60.5,405427.0,54.297,54.4138,54.2432,54.333,405427.0
2022-02-25 15:30:00,60.5,60.82,60.5,60.82,886044.0,54.333,54.6204,54.333,54.6204,886044.0
2022-02-28 09:30:00,59.73,59.94,59.64,59.92,787873.0,53.6415,53.8301,53.5606,53.8121,787873.0
2022-02-28 10:00:00,59.92,59.95,59.71,59.87,620898.0,53.8121,53.839,53.6235,53.7672,620898.0
2022-02-28 10:30:00,59.87,60.28,59.87,60.27,481430.0,53.7672,54.1354,53.7672,54.1264,481430.0
2022-02-28 11:00:00,60.27,60.44,60.15,60.36,368292.0,54.1264,54.2791,54.0186,54.2072,368292.0
2022-02-28 11:30:00,60.36,60.43,60.12,60.28,427021.0,54.2072,54.2701,53.9917,54.1354,427021.0
2022-02-28 12:00:00,60.26,60.32,59.91,59.98,313713.0,54.1174,54.1713,53.8031,53.866,313713.0
2022-02-28 12:30:00,59.98,60.01,59.71,59.79,261108.0,53.866,53.8929,53.6235,53.6953,261108.0
2022-02-28 13:00:00,59.79,59.95,59.73,59.84,391283.0,53.6953,53.839,53.6415,53.7402,391283.0
2022-02-28 13:30:00,59.84,59.98,59.8,59.96,228610.0,53.7402,53.866,53.7043,53.848,228610.0
2022-02-28 14:00:00,59.96,59.96,59.58,59.63,326905.0,53.848,53.848,53.5068,53.5517,326905.0
2022-02-28 14:30:00,59.64,59.91,59.6,59.88,255001.0,53.5606,53.8031,53.5247,53.7762,255001.0
2022-02-28 15:00:00,59.88,60.03,59.77,59.93,348768.0,53.7762,53.9109,53.6774,53.8211,348768.0
2022-02-28 15:30:00,59.92,60.1,59.77,60.0,1320088.0,53.8121,53.9737,53.6774,53.8839,1320088.0
2022-03-01 09:30:00,59.76,59.96,59.74,59.82,529126.0,53.6684,53.848,53.6504,53.7223,529126.0
2022-03-01 10:00:00,59.84,59.9,59.52,59.71,1087152.0,53.7402,53.7941,53.4529,53.6235,1087152.0
2022-03-01 10:30:00,59.72,59.82,59.44,59.47,604410.0,53.6325,53.7223,53.381,53.408,604410.0
2022-03-01 11:00:00,59.45,59.51,59.22,59.25,655165.0,53.39,53.4439,53.1834,53.2104,655165.0
2022-03-01 11:30:00,59.26,59.27,58.84,58.89,786271.0,53.2194,53.2284,52.8422,52.8871,786271.0
2022-03-01 12:00:00,58.88,58.93,58.67,58.86,397541.0,52.8781,52.923,52.6895,52.8601,397541.0
2022-03-01 12:30:00,58.85,59.04,58.81,58.94,481499.0,52.8512,53.0218,52.8152,52.932,481499.0
2022-03-01 13:00:00,58.93,58.99,58.63,58.64,597541.0,52.923,52.9769,52.6536,52.6626,597541.0
2022-03-01 13:30:00,58.63,58.81,58.63,58.75,611806.0,52.6536,52.8152,52.6536,52.7614,611806.0
2022-03-01 14:00:00,58.75,58.84,58.59,58.83,558072.0,52.7614,52.8422,52.6177,52.8332,558072.0
2022-03-01 14:30:00,58.82,58.94,58.73,58.76,564542.0,52.8242,52.932,52.7434,52.7703,564542.0
2022-03-01 15:00:00,58.76,59.0,58.74,58.81,782994.0,52.7703,52.9859,52.7524,52.8152,782994.0
2022-03-01 15:30:00,58.8,58.96,58.66,58.9,972602.0,52.8063,52.9499,52.6805,52.8961,972602.0
2022-03-02 09:30:00,59.24,59.31,59.06,59.2,289032.0,53.2014,53.2643,53.0398,53.1655,289032.0
2022-03-02 10:00:00,59.19,59.26,58.93,59.17,1101159.0,53.1565,53.2194,52.923,53.1385,1101159.0
2022-03-02 10:30:00,59.17,59.22,58.98,59.06,368792.0,53.1385,53.1834,52.9679,53.0398,368792.0
2022-03-02 11:00:00,59.06,59.49,59.01,59.36,363899.0,53.0398,53.4259,52.9949,53.3092,363899.0
2022-03-02 11:30:00,59.36,59.59,59.24,59.38,380140.0,53.3092,53.5157,53.2014,53.3271,380140.0
2022-03-02 12:00:00,59.38,59.43,59.29,59.35,757933.0,53.3271,53.372,53.2463,53.3002,757933.0
2022-03-02 12:30:00,59.35,59.41,59.32,59.4,176909.0,53.3002,53.3541,53.2733,53.3451,176909.0
2022-03-02 13:00:00,59.4,59.6,59.4,59.53,147322.0,53.3451,53.5247,53.3451,53.4618,147322.0
2022-03-02 13:30:00,59.54,59.61,59.5,59.52,189349.0,53.4708,53.5337,53.4349,53.4529,189349.0
2022-03-02 14:00:00,59.53,59.62,59.44,59.49,279929.0,53.4618,53.5427,53.381,53.4259,279929.0
2022-03-02 14:30:00,59.49,59.54,59.37,59.4,302429.0,53.4259,53.4708,53.3182,53.3451,302429.0
2022-03-02 15:00:00,59.39,59.48,59.33,59.43,353084.0,53.3361,53.4169,53.2822,53.372,353084.0
2022-03-02 15:30:00,59.44,59.59,59.42,59.49,640346.0,53.381,53.5157,53.3631,53.4259,640346.0
2022-03-03 09:30:00,59.34,59.43,59.07,59.14,413182.0,53.2912,53.372,53.0487,53.1116,413182.0
2022-03-03 10:00:00,59.17,59.18,58.84,58.89,538176.0,53.1385,53.1475,52.8422,52.8871,538176.0
2022-03-03 10:30:00,58.89,58.93,58.58,58.58,449681.0,52.8871,52.923,52.6087,52.6087,449681.0
2022-03-03 11:00:00,58.58,58.66,58.39,58.54,324665.0,52.6087,52.6805,52.4381,52.5728,324665.0
2022-03-03 11:30:00,58.55,58.62,58.43,58.54,493079.0,52.5817,52.6446,52.474,52.5728,493079.0
2022-03-03 12:00:00,58.54,58.67,58.44,58.47,293372.0,52.5728,52.6895,52.483,52.5099,293372.0
2022-03-03 12:30:00,58.47,58.92,58.47,58.75,478945.0,52.5099,52.914,52.5099,52.7614,478945.0
2022-03-03 13:00:00,58.75,58.86,58.69,58.82,248998.0,52.7614,52.8601,52.7075,52.8242,248998.0
2022-03-03 13:30:00,58.82,58.83,58.63,58.68,245461.0,52.8242,52.8332,52.6536,52.6985,245461.0
2022-03-03 14:00:00,58.69,58.81,58.65,58.72,238210.0,52.7075,52.8152,52.6715,52.7344,238210.0
2022-03-03 14:30:00,58.71,58.72,58.45,58.5,176592.0,52.7254,52.7344,52.4919,52.5368,176592.0
2022-03-03 15:00:00,58.5,58.59,58.39,58.58,372605.0,52.5368,52.6177,52.4381,52.6087,372605.0
2022-03-03 15:30:00,58.58,58.59,58.41,58.55,514619.0,52.6087,52.6177,52.456,52.5817,514619.0
2022-03-04 09:30:00,57.27,57.34,57.03,57.25,820046.0,51.4322,51.4951,51.2167,51.4143,820046.0
2022-03-04 10:00:00,57.24,57.32,56.96,57.09,610855.0,51.4053,51.4771,51.1538,51.2706,610855.0
2022-03-04 10:30:00,57.08,57.17,56.93,56.97,560277.0,51.2616,51.3424,51.1269,51.1628,560277.0
2022-03-04 11:00:00,56.97,57.03,56.87,56.96,413182.0,51.1628,51.2167,51.073,51.1538,413182.0
2022-03-04 11:30:00,56.95,57.01,56.76,56.92,368646.0,51.1448,51.1987,50.9742,51.1179,368646.0
2022-03-04 12:00:00,56.92,57.2,56.86,57.14,786910.0,51.1179,51.3694,51.064,51.3155,786910.0
2022-03-04 12:30:00,57.14,57.2,57.05,57.15,299293.0,51.3155,51.3694,51.2346,51.3245,299293.0
2022-03-04 13:00:00,57.15,57.3,57.12,57.13,338619.0,51.3245,51.4592,51.2975,51.3065,338619.0
2022-03-04 13:30:00,57.14,57.22,57.01,57.03,263309.0,51.3155,51.3873,51.1987,51.2167,263309.0
2022-03-04 14:00:00,57.05,57.12,56.95,57.06,358545.0,51.2346,51.2975,51.1448,51.2436,358545.0
2022-03-04 14:30:00,57.06,57.12,56.78,56.8,263282.0,51.2436,51.2975,50.9922,51.0101,263282.0
2022-03-04 15:00:00,56.8,57.0,56.79,56.95,476857.0,51.0101,51.1897,51.0011,51.1448,476857.0
2022-03-04 15:30:00,56.95,57.28,56.85,57.24,772402.0,51.1448,51.4412,51.055,51.4053,772402.0
2022-03-07 09:30:00,56.73,56.83,56.43,56.47,611496.0,50.9473,51.0371,50.6778,50.7138,611496.0
2022-03-07 10:00:00,56.46,56.57,56.1,56.15,833450.0,50.7048,50.8036,50.3815,50.4264,833450.0
2022-03-07 10:30:00,56.14,56.26,56.03,56.08,559250.0,50.4174,50.5252,50.3186,50.3635,559250.0
2022-03-07 11:00:00,56.06,56.24,56.01,56.07,575235.0,50.3456,50.5072,50.3007,50.3545,575235.0
2022-03-07 11:30:00,56.07,56.1,55.75,55.79,475845.0,50.3545,50.3815,50.0672,50.1031,475845.0
2022-03-07 12:00:00,55.78,55.87,55.61,55.67,400264.0,50.0941,50.1749,49.9414,49.9953,400264.0
2022-03-07 12:30:00,55.64,55.86,55.61,55.7,716215.0,49.9684,50.1659,49.9414,50.0223,716215.0
2022-03-07 13:00:00,55.68,55.84,55.46,55.63,399514.0,50.0043,50.148,49.8067,49.9594,399514.0
2022-03-07 13:30:00,55.63,55.74,55.52,55.54,457939.0,49.9594,50.0582,49.8606,49.8786,457939.0
2022-03-07 14:00:00,55.53,55.62,55.43,55.45,933408.0,49.8696,49.9504,49.7798,49.7977,933408.0
2022-03-07 14:30:00,55.44,55.5,55.33,55.35,609656.0,49.7888,49.8426,49.69,49.7079,609656.0
2022-03-07 15:00:00,55.38,55.45,55.26,55.4,1006941.0,49.7349,49.7977,49.6271,49.7528,1006941.0
2022-03-07 15:30:00,55.4,55.56,55.26,55.42,975398.0,49.7528,49.8965,49.6271,49.7708,975398.0
2022-03-08 09:30:00,55.76,55.8,55.48,55.55,1002361.0,50.0761,50.1121,49.8247,49.8875,1002361.0
2022-03-08 10:00:00,55.53,55.61,55.29,55.3,907403.0,49.8696,49.9414,49.654,49.663,907403.0
2022-03-08 10:30:00,55.31,55.55,55.14,55.54,614103.0,49.672,49.8875,49.5193,49.8786,614103.0
2022-03-08 11:00:00,55.54,55.58,55.35,55.4,512305.0,49.8786,49.9145,49.7079,49.7528,512305.0
2022-03-08 11:30:00,55.42,55.72,55.25,55.63,435378.0,49.7708,50.0402,49.6181,49.9594,435378.0
2022-03-08 12:00:00,55.64,56.5,55.61,56.32,730815.0,49.9684,50.7407,49.9414,50.5791,730815.0
2022-03-08 12:30:00,56.32,56.5,56.23,56.46,391215.0,50.5791,50.7407,50.4982,50.7048,391215.0
2022-03-08 13:00:00,56.46,56.61,56.16,56.18,400702.0,50.7048,50.8395,50.4354,50.4533,400702.0
2022-03-08 13:30:00,56.19,56.19,55.8,55.83,379243.0,50.4623,50.4623,50.1121,50.139,379243.0
2022-03-08 14:00:00,55.83,55.97,55.64,55.96,376912.0,50.139,50.2647,49.9684,50.2558,376912.0
2022-03-08 14:30:00,55.95,56.12,55.81,55.96,932847.0,50.2468,50.3994,50.121,50.2558,932847.0
2022-03-08 15:00:00,55.96,56.15,55.77,55.78,998182.0,50.2558,50.4264,50.0851,50.0941,998182.0
2022-03-08 15:30:00,55.8,55.87,55.65,55.72,1275370.0,50.1121,50.1749,49.9774,50.0402,1275370.0
2022-03-09 09:30:00,57.04,57.11,56.82,56.94,325099.0,51.2257,51.2885,51.0281,51.1359,325099.0
2022-03-09 10:00:00,56.96,57.26,56.94,57.2,539333.0,51.1538,51.4232,51.1359,51.3694,539333.0
2022-03-09 10:30:00,57.2,57.44,57.15,57.42,308379.0,51.3694,51.5849,51.3245,51.5669,308379.0
2022-03-09 11:00:00,57.43,57.5,57.29,57.46,249170.0,51.5759,51.6388,51.4502,51.6029,249170.0
2022-03-09 11:30:00,57.46,57.77,57.43,57.73,263715.0,51.6029,51.8813,51.5759,51.8453,263715.0
2022-03-09 12:00:00,57.73,57.8,57.69,57.75,282775.0,51.8453,51.9082,51.8094,51.8633,282775.0
2022-03-09 12:30:00,57.75,57.89,57.73,57.84,272696.0,51.8633,51.989,51.8453,51.9441,272696.0
2022-03-09 13:00:00,57.84,57.84,57.62,57.71,229561.0,51.9441,51.9441,51.7465,51.8274,229561.0
2022-03-09 13:30:00,57.72,57.72,57.48,57.53,183352.0,51.8363,51.8363,51.6208,51.6657,183352.0
2022-03-09 14:00:00,57.54,57.64,57.49,57.58,272781.0,51.6747,51.7645,51.6298,51.7106,272781.0
2022-03-09 14:30:00,57.59,57.68,57.58,57.64,315972.0,51.7196,51.8004,51.7106,51.7645,315972.0
2022-03-09 15:00:00,57.64,57.82,57.63,57.79,406250.0,51.7645,51.9262,51.7555,51.8992,406250.0
2022-03-09 15:30:00,57.78,57.81,57.55,57.66,772418.0,51.8902,51.9172,51.6837,51.7825,772418.0
2022-03-10 09:30:00,56.91,57.23,56.73,57.22,269496.0,51.1089,51.3963,50.9473,51.3873,269496.0
2022-03-10 10:00:00,57.23,57.25,56.99,56.99,402600.0,51.3963,51.4143,51.1808,51.1808,402600.0
2022-03-10 10:30:00,56.99,57.03,56.83,56.86,242157.0,51.1808,51.2167,51.0371,51.064,242157.0
2022-03-10 11:00:00,56.84,56.84,56.6,56.69,935644.0,51.0461,51.0461,50.8305,50.9113,935644.0
2022-03-10 11:30:00,56.71,56.85,56.64,56.83,239684.0,50.9293,51.055,50.8664,51.0371,239684.0
2022-03-10 12:00:00,56.84,56.9,56.76,56.87,184714.0,51.0461,51.0999,50.9742,51.073,184714.0
2022-03-10 12:30:00,56.86,56.88,56.68,56.7,203668.0,51.064,51.082,50.9024,50.9203,203668.0
2022-03-10 13:00:00,56.7,56.82,56.63,56.8,229563.0,50.9203,51.0281,50.8575,51.0101,229563.0
2022-03-10 13:30:00,56.79,56.95,56.76,56.9,233586.0,51.0011,51.1448,50.9742,51.0999,233586.0
2022-03-10 14:00:00,56.89,57.07,56.88,57.04,444653.0,51.091,51.2526,51.082,51.2257,444653.0
2022-03-10 14:30:00,57.05,57.15,56.97,57.09,260878.0,51.2346,51.3245,51.1628,51.2706,260878.0
2022-03-10 15:00:00,57.09,57.09,56.91,56.96,627588.0,51.2706,51.2706,51.1089,51.1538,627588.0
2022-03-10 15:30:00,56.97,56.97,56.82,56.94,472222.0,51.1628,51.1628,51.0281,51.1359,472222.0
2022-03-11 09:30:00,57.45,57.5,57.07,57.13,361385.0,51.5939,51.6388,51.2526,51.3065,361385.0
2022-03-11 10:00:00,57.12,57.12,56.9,56.97,377656.0,51.2975,51.2975,51.0999,51.1628,377656.0
2022-03-11 10:30:00,56.97,57.03,56.9,57.02,454363.0,51.1628,51.2167,51.0999,51.2077,454363.0
2022-03-11 11:00:00,57.03,57.03,56.73,56.75,471123.0,51.2167,51.2167,50.9473,50.9652,471123.0
2022-03-11 11:30:00,56.76,56.79,56.59,56.64,610765.0,50.9742,51.0011,50.8215,50.8664,610765.0
2022-03-11 12:00:00,56.64,56.7,56.55,56.56,353310.0,50.8664,50.9203,50.7856,50.7946,353310.0
2022-03-11 12:30:00,56.57,56.67,56.53,56.65,175986.0,50.8036,50.8934,50.7677,50.8754,175986.0
2022-03-11 13:00:00,56.65,56.75,56.62,56.72,286013.0,50.8754,50.9652,50.8485,50.9383,286013.0
2022-03-11 13:30:00,56.73,56.74,56.49,56.49,223743.0,50.9473,50.9562,50.7317,50.7317,223743.0
2022-03-11 14:00:00,56.49,56.58,56.46,56.57,371765.0,50.7317,50.8126,50.7048,50.8036,371765.0
2022-03-11 14:30:00,56.57,56.57,56.39,56.4,264967.0,50.8036,50.8036,50.6419,50.6509,264967.0
2022-03-11 15:00:00,56.4,56.42,56.33,56.36,390640.0,50.6509,50.6689,50.588,50.615,390640.0
2022-03-11 15:30:00,56.35,56.37,56.25,56.26,805590.0,50.606,50.624,50.5162,50.5252,805590.0
2022-03-14 09:30:00,56.71,56.73,56.48,56.65,398802.0,50.9293,50.9473,50.7227,50.8754,398802.0
2022-03-14 10:00:00,56.64,56.96,56.59,56.9,416779.0,50.8664,51.1538,50.8215,51.0999,416779.0
2022-03-14 10:30:00,56.89,56.98,56.78,56.96,399554.0,51.091,51.1718,50.9922,51.1538,399554.0
2022-03-14 11:00:00,56.97,56.97,56.76,56.77,285028.0,51.1628,51.1628,50.9742,50.9832,285028.0
2022-03-14 11:30:00,56.77,56.82,56.59,56.63,220948.0,50.9832,51.0281,50.8215,50.8575,220948.0
2022-03-14 12:00:00,56.61,56.68,56.55,56.67,223786.0,50.8395,50.9024,50.7856,50.8934,223786.0
2022-03-14 12:30:00,56.66,56.7,56.36,56.39,425191.0,50.8844,50.9203,50.615,50.6419,425191.0
2022-03-14 13:00:00,56.38,56.42,56.31,56.32,135321.0,50.6329,50.6689,50.5701,50.5791,135321.0
2022-03-14 13:30:00,56.32,56.34,56.15,56.21,265248.0,50.5791,50.597,50.4264,50.4803,265248.0
2022-03-14 14:00:00,56.2,56.23,56.08,56.1,188714.0,50.4713,50.4982,50.3635,50.3815,188714.0
2022-03-14 14:30:00,56.1,56.2,56.06,56.15,457454.0,50.3815,50.4713,50.3456,50.4264,457454.0
2022-03-14 15:00:00,56.15,56.29,56.13,56.2,819954.0,50.4264,50.5521,50.4084,50.4713,819954.0
2022-03-14 15:30:00,56.19,56.24,56.08,56.19,777517.0,50.4623,50.5072,50.3635,50.4623,777517.0
2022-03-15 09:30:00,56.18,56.25,55.94,56.11,364266.0,50.4533,50.5162,50.2378,50.3905,364266.0
2022-03-15 10:00:00,56.1,56.24,55.99,56.23,578046.0,50.3815,50.5072,50.2827,50.4982,578046.0
2022-03-15 10:30:00,56.22,56.47,56.22,56.36,414476.0,50.4892,50.7138,50.4892,50.615,414476.0
2022-03-15 11:00:00,56.37,56.4,56.25,56.36,421995.0,50.624,50.6509,50.5162,50.615,421995.0
2022-03-15 11:30:00,56.37,56.51,56.1,56.23,693725.0,50.624,50.7497,50.3815,50.4982,693725.0
2022-03-15 12:00:00,56.22,56.39,56.14,56.37,330786.0,50.4892,50.6419,50.4174,50.624,330786.0
2022-03-15 12:30:00,56.38,56.48,56.2,56.35,336529.0,50.6329,50.7227,50.4713,50.606,336529.0
2022-03-15 13:00:00,56.36,56.4,56.23,56.23,339642.0,50.615,50.6509,50.4982,50.4982,339642.0
2022-03-15 13:30:00,56.23,56.32,56.21,56.32,486101.0,50.4982,50.5791,50.4803,50.5791,486101.0
2022-03-15 14:00:00,56.31,56.33,56.09,56.15,543487.0,50.5701,50.588,50.3725,50.4264,543487.0
2022-03-15 14:30:00,56.14,56.49,56.11,56.47,1228421.0,50.4174,50.7317,50.3905,50.7138,1228421.0
2022-03-15 15:00:00,56.48,56.58,56.4,56.57,742487.0,50.7227,50.8126,50.6509,50.8036,742487.0
2022-03-15 15:30:00,56.58,56.66,56.52,56.6,649935.0,50.8126,50.8844,50.7587,50.8305,649935.0
2022-03-16 09:30:00,57.95,58.17,57.87,58.13,338082.0,52.0429,52.2405,51.9711,52.2046,338082.0
2022-03-16 10:00:00,58.14,58.65,58.01,58.51,463127.0,52.2135,52.6715,52.0968,52.5458,463127.0
2022-03-16 10:30:00,58.51,58.59,58.16,58.45,409204.0,52.5458,52.6177,52.2315,52.4919,409204.0
2022-03-16 11:00:00,58.44,58.5,58.29,58.42,719175.0,52.483,52.5368,52.3482,52.465,719175.0
2022-03-16 11:30:00,58.42,58.45,58.26,58.36,244628.0,52.465,52.4919,52.3213,52.4111,244628.0
2022-03-16 12:00:00,58.36,58.46,58.33,58.45,179484.0,52.4111,52.5009,52.3842,52.4919,179484.0
2022-03-16 12:30:00,58.46,58.5,58.2,58.33,291039.0,52.5009,52.5368,52.2674,52.3842,291039.0
2022-03-16 13:00:00,58.33,58.34,58.11,58.23,257450.0,52.3842,52.3931,52.1866,52.2944,257450.0
2022-03-16 13:30:00,58.23,58.36,58.22,58.31,557634.0,52.2944,52.4111,52.2854,52.3662,557634.0
2022-03-16 14:00:00,58.29,58.29,57.74,57.84,311112.0,52.3482,52.3482,51.8543,51.9441,311112.0
2022-03-16 14:30:00,57.85,58.48,57.63,58.37,590523.0,51.9531,52.5189,51.7555,52.4201,590523.0
2022-03-16 15:00:00,58.39,58.75,58.26,58.74,420312.0,52.4381,52.7614,52.3213,52.7524,420312.0
2022-03-16 15:30:00,58.75,59.01,58.6,59.0,934648.0,52.7614,52.9949,52.6266,52.9859,934648.0
2022-03-17 09:30:00,58.71,58.88,58.61,58.85,800977.0,52.7254,52.8781,52.6356,52.8512,800977.0
2022-03-17 10:00:00,58.85,58.94,58.81,58.93,533629.0,52.8512,52.932,52.8152,52.923,533629.0
2022-03-17 10:30:00,58.93,58.93,58.65,58.71,409989.0,52.923,52.923,52.6715,52.7254,409989.0
2022-03-17 11:00:00,58.71,58.86,58.67,58.82,337930.0,52.7254,52.8601,52.6895,52.8242,337930.0
2022-03-17 11:30:00,58.81,58.99,58.79,58.97,459482.0,52.8152,52.9769,52.7973,52.9589,459482.0
2022-03-17 12:00:00,58.97,59.21,58.96,59.21,538139.0,52.9589,53.1745,52.9499,53.1745,538139.0
2022-03-17 12:30:00,59.2,59.28,59.15,59.26,252241.0,53.1655,53.2373,53.1206,53.2194,252241.0
2022-03-17 13:00:00,59.25,59.34,59.15,59.32,273223.0,53.2104,53.2912,53.1206,53.2733,273223.0
2022-03-17 13:30:00,59.32,59.43,59.29,59.39,186849.0,53.2733,53.372,53.2463,53.3361,186849.0
2022-03-17 14:00:00,59.39,59.39,59.18,59.18,356516.0,53.3361,53.3361,53.1475,53.1475,356516.0
2022-03-17 14:30:00,59.18,59.28,59.18,59.27,803044.0,53.1475,53.2373,53.1475,53.2284,803044.0
2022-03-17 15:00:00,59.26,59.29,59.11,59.22,315479.0,53.2194,53.2463,53.0847,53.1834,315479.0
2022-03-17 15:30:00,59.23,59.37,59.19,59.37,560079.0,53.1924,53.3182,53.1565,53.3182,560079.0
2022-03-18 09:30:00,58.91,59.24,58.82,59.23,297739.0,52.905,53.2014,52.8242,53.1924,297739.0
2022-03-18 10:00:00,59.25,59.49,59.21,59.32,507425.0,53.2104,53.4259,53.1745,53.2733,507425.0
2022-03-18 10:30:00,59.33,59.43,59.24,59.43,285975.0,53.2822,53.372,53.2014,53.372,285975.0
2022-03-18 11:00:00,59.43,59.54,59.36,59.41,289104.0,53.372,53.4708,53.3092,53.3541,289104.0
2022-03-18 11:30:00,59.41,59.61,59.41,59.58,426947.0,53.3541,53.5337,53.3541,53.5068,426947.0
2022-03-18 12:00:00,59.57,59.73,59.54,59.73,166679.0,53.4978,53.6415,53.4708,53.6415,166679.0
2022-03-18 12:30:00,59.75,59.93,59.71,59.87,212864.0,53.6594,53.8211,53.6235,53.7672,212864.0
2022-03-18 13:00:00,59.87,59.96,59.81,59.96,113205.0,53.7672,53.848,53.7133,53.848,113205.0
2022-03-18 13:30:00,59.95,59.98,59.9,59.94,119217.0,53.839,53.866,53.7941,53.8301,119217.0
2022-03-18 14:00:00,59.95,59.96,59.83,59.87,203589.0,53.839,53.848,53.7313,53.7672,203589.0
2022-03-18 14:30:00,59.87,59.93,59.84,59.93,409742.0,53.7672,53.8211,53.7402,53.8211,409742.0
2022-03-18 15:00:00,59.93,60.02,59.91,60.0,209582.0,53.8211,53.9019,53.8031,53.8839,209582.0
2022-03-18 15:30:00,60.0,60.06,59.92,59.99,687508.0,53.8839,53.9378,53.8121,53.875,687508.0
2022-03-21 09:30:00,59.58,59.68,59.38,59.44,406941.0,53.5971,53.687,53.4172,53.4711,406941.0
2022-03-21 10:00:00,59.44,59.5,59.32,59.33,384161.0,53.4711,53.5251,53.3632,53.3722,384161.0
2022-03-21 10:30:00,59.33,59.6,59.29,59.59,322355.0,53.3722,53.6151,53.3362,53.6061,322355.0
2022-03-21 11:00:00,59.6,59.66,59.48,59.63,292545.0,53.6151,53.669,53.5071,53.6421,292545.0
2022-03-21 11:30:00,59.64,59.69,59.58,59.65,176737.0,53.6511,53.696,53.5971,53.6601,176737.0
2022-03-21 12:00:00,59.65,59.67,59.57,59.64,276480.0,53.6601,53.678,53.5881,53.6511,276480.0
2022-03-21 12:30:00,59.64,59.64,59.34,59.37,415475.0,53.6511,53.6511,53.3812,53.4082,415475.0
2022-03-21 13:00:00,59.37,59.38,59.14,59.25,186393.0,53.4082,53.4172,53.2013,53.3002,186393.0
2022-03-21 13:30:00,59.24,59.37,59.23,59.37,241092.0,53.2912,53.4082,53.2822,53.4082,241092.0
2022-03-21 14:00:00,59.37,59.5,59.28,59.48,312780.0,53.4082,53.5251,53.3272,53.5071,312780.0
2022-03-21 14:30:00,59.48,59.5,59.3,59.3,229681.0,53.5071,53.5251,53.3452,53.3452,229681.0
2022-03-21 15:00:00,59.29,59.46,59.29,59.46,210917.0,53.3362,53.4891,53.3362,53.4891,210917.0
2022-03-21 15:30:00,59.47,59.5,59.32,59.47,637986.0,53.4981,53.5251,53.3632,53.4981,637986.0
2022-03-22 09:30:00,59.88,60.05,59.87,60.02,236687.0,53.867,54.0199,53.858,53.9929,236687.0
2022-03-22 10:00:00,60.03,60.1,59.99,60.07,194840.0,54.0019,54.0649,53.9659,54.0379,194840.0
2022-03-22 10:30:00,60.08,60.15,60.05,60.12,186688.0,54.0469,54.1098,54.0199,54.0829,186688.0
2022-03-22 11:00:00,60.12,60.13,60.02,60.06,197684.0,54.0829,54.0919,53.9929,54.0289,197684.0
2022-03-22 11:30:00,60.05,60.06,59.95,60.01,132355.0,54.0199,54.0289,53.9299,53.9839,132355.0
2022-03-22 12:00:00,60.02,60.06,59.92,59.94,168255.0,53.9929,54.0289,53.9029,53.9209,168255.0
2022-03-22 12:30:00,59.93,60.07,59.9,60.05,181920.0,53.9119,54.0379,53.8849,54.0199,181920.0
2022-03-22 13:00:00,60.05,60.15,60.04,60.1,89372.0,54.0199,54.1098,54.0109,54.0649,89372.0
2022-03-22 13:30:00,60.11,60.14,60.07,60.12,252457.0,54.0739,54.1008,54.0379,54.0829,252457.0
2022-03-22 14:00:00,60.12,60.13,60.0,60.02,209197.0,54.0829,54.0919,53.9749,53.9929,209197.0
2022-03-22 14:30:00,60.02,60.09,59.98,60.07,235130.0,53.9929,54.0559,53.9569,54.0379,235130.0
2022-03-22 15:00:00,60.06,60.14,60.05,60.08,226799.0,54.0289,54.1008,54.0199,54.0469,226799.0
2022-03-22 15:30:00,60.07,60.19,60.06,60.13,396810.0,54.0379,54.1458,54.0289,54.0919,396810.0
2022-03-23 09:30:00,59.55,59.59,59.42,59.49,370811.0,53.5701,53.6061,53.4531,53.5161,370811.0
2022-03-23 10:00:00,59.49,59.78,59.46,59.72,548229.0,53.5161,53.777,53.4891,53.723,548229.0
2022-03-23 10:30:00,59.72,59.77,59.6,59.71,316939.0,53.723,53.768,53.6151,53.714,316939.0
2022-03-23 11:00:00,59.71,59.84,59.71,59.83,372181.0,53.714,53.831,53.714,53.822,372181.0
2022-03-23 11:30:00,59.83,59.91,59.79,59.85,220698.0,53.822,53.8939,53.786,53.84,220698.0
2022-03-23 12:00:00,59.85,59.92,59.74,59.79,149109.0,53.84,53.9029,53.741,53.786,149109.0
2022-03-23 12:30:00,59.78,59.83,59.67,59.72,131100.0,53.777,53.822,53.678,53.723,131100.0
2022-03-23 13:00:00,59.72,59.74,59.52,59.53,205289.0,53.723,53.741,53.5431,53.5521,205289.0
2022-03-23 13:30:00,59.52,59.6,59.51,59.58,129775.0,53.5431,53.6151,53.5341,53.5971,129775.0
2022-03-23 14:00:00,59.58,59.62,59.49,59.59,201481.0,53.5971,53.6331,53.5161,53.6061,201481.0
2022-03-23 14:30:00,59.59,59.65,59.51,59.55,318304.0,53.6061,53.6601,53.5341,53.5701,318304.0
2022-03-23 15:00:00,59.56,59.64,59.52,59.61,344311.0,53.5791,53.6511,53.5431,53.6241,344311.0
2022-03-23 15:30:00,59.6,59.62,59.47,59.5,575049.0,53.6151,53.6331,53.4981,53.5251,575049.0
2022-03-24 09:30:00,59.69,59.7,59.52,59.54,291708.0,53.696,53.705,53.5431,53.5611,291708.0
2022-03-24 10:00:00,59.55,59.66,59.47,59.53,225787.0,53.5701,53.669,53.4981,53.5521,225787.0
2022-03-24 10:30:00,59.53,59.69,59.5,59.66,1004342.0,53.5521,53.696,53.5251,53.669,1004342.0
2022-03-24 11:00:00,59.66,59.91,59.65,59.88,320640.0,53.669,53.8939,53.6601,53.867,320640.0
2022-03-24 11:30:00,59.89,59.93,59.82,59.83,223985.0,53.876,53.9119,53.813,53.822,223985.0
2022-03-24 12:00:00,59.81,59.84,59.72,59.8,125706.0,53.804,53.831,53.723,53.795,125706.0
2022-03-24 12:30:00,59.79,59.79,59.67,59.75,279008.0,53.786,53.786,53.678,53.75,279008.0
2022-03-24 13:00:00,59.74,59.78,59.69,59.73,126686.0,53.741,53.777,53.696,53.732,126686.0
2022-03-24 13:30:00,59.74,59.81,59.73,59.79,99718.0,53.741,53.804,53.732,53.786,99718.0
2022-03-24 14:00:00,59.8,59.84,59.73,59.76,157916.0,53.795,53.831,53.732,53.759,157916.0
2022-03-24 14:30:00,59.76,59.77,59.71,59.75,181333.0,53.759,53.768,53.714,53.75,181333.0
2022-03-24 15:00:00,59.74,59.89,59.71,59.87,284146.0,53.741,53.876,53.714,53.858,284146.0
2022-03-24 15:30:00,59.87,59.91,59.82,59.9,301263.0,53.858,53.8939,53.813,53.8849,301263.0
2022-03-25 09:30:00,59.74,59.78,59.62,59.66,301706.0,53.741,53.777,53.6331,53.669,301706.0
2022-03-25 10:00:00,59.68,59.77,59.63,59.7,292227.0,53.687,53.768,53.6421,53.705,292227.0
2022-03-25 10:30:00,59.7,59.89,59.7,59.84,164811.0,53.705,53.876,53.705,53.831,164811.0
2022-03-25 11:00:00,59.84,59.85,59.44,59.53,194736.0,53.831,53.84,53.4711,53.5521,194736.0
2022-03-25 11:30:00,59.53,59.63,59.47,59.51,283340.0,53.5521,53.6421,53.4981,53.5341,283340.0
2022-03-25 12:00:00,59.5,59.64,59.48,59.63,127315.0,53.5251,53.6511,53.5071,53.6421,127315.0
2022-03-25 12:30:00,59.64,59.65,59.5,59.62,124435.0,53.6511,53.6601,53.5251,53.6331,124435.0
2022-03-25 13:00:00,59.61,59.7,59.59,59.66,114382.0,53.6241,53.705,53.6061,53.669,114382.0
2022-03-25 13:30:00,59.67,59.79,59.66,59.77,140424.0,53.678,53.786,53.669,53.768,140424.0
2022-03-25 14:00:00,59.78,59.83,59.76,59.8,160184.0,53.777,53.822,53.759,53.795,160184.0
2022-03-25 14:30:00,59.81,59.84,59.78,59.81,387072.0,53.804,53.831,53.777,53.804,387072.0
2022-03-25 15:00:00,59.8,59.82,59.68,59.7,226827.0,53.795,53.813,53.687,53.705,226827.0
2022-03-25 15:30:00,59.7,59.85,59.67,59.84,224502.0,53.705,53.84,53.678,53.831,224502.0
2022-03-28 09:30:00,59.57,59.7,59.54,59.61,337461.0,53.5881,53.705,53.5611,53.6241,337461.0
2022-03-28 10:00:00,59.61,59.61,59.45,59.51,214086.0,53.6241,53.6241,53.4801,53.5341,214086.0
2022-03-28 10:30:00,59.52,59.55,59.42,59.54,173916.0,53.5431,53.5701,53.4531,53.5611,173916.0
2022-03-28 11:00:00,59.55,59.55,59.37,59.49,259781.0,53.5701,53.5701,53.4082,53.5161,259781.0
2022-03-28 11:30:00,59.51,59.51,59.3,59.31,346454.0,53.5341,53.5341,53.3452,53.3542,346454.0
2022-03-28 12:00:00,59.32,59.39,59.29,59.34,204381.0,53.3632,53.4262,53.3362,53.3812,204381.0
2022-03-28 12:30:00,59.33,59.49,59.33,59.48,166844.0,53.3722,53.5161,53.3722,53.5071,166844.0
2022-03-28 13:00:00,59.48,59.56,59.45,59.54,261961.0,53.5071,53.5791,53.4801,53.5611,261961.0
2022-03-28 13:30:00,59.54,59.57,59.47,59.48,144703.0,53.5611,53.5881,53.4981,53.5071,144703.0
2022-03-28 14:00:00,59.48,59.54,59.46,59.51,172588.0,53.5071,53.5611,53.4891,53.5341,172588.0
2022-03-28 14:30:00,59.51,59.71,59.5,59.7,233348.0,53.5341,53.714,53.5251,53.705,233348.0
2022-03-28 15:00:00,59.72,59.72,59.64,59.7,258533.0,53.723,53.723,53.6511,53.705,258533.0
2022-03-28 15:30:00,59.7,59.78,59.63,59.76,425563.0,53.705,53.777,53.6421,53.759,425563.0
2022-03-29 09:30:00,60.92,61.02,60.74,60.86,487233.0,54.8025,54.8925,54.6406,54.7485,487233.0
2022-03-29 10:00:00,60.86,60.9,60.58,60.7,507979.0,54.7485,54.7845,54.4967,54.6046,507979.0
2022-03-29 10:30:00,60.71,60.75,60.62,60.69,714556.0,54.6136,54.6496,54.5326,54.5956,714556.0
2022-03-29 11:00:00,60.69,60.74,60.6,60.74,257924.0,54.5956,54.6406,54.5147,54.6406,257924.0
2022-03-29 11:30:00,60.74,60.81,60.69,60.7,555812.0,54.6406,54.7036,54.5956,54.6046,555812.0
2022-03-29 12:00:00,60.71,60.71,60.5,60.51,499091.0,54.6136,54.6136,54.4247,54.4337,499091.0
2022-03-29 12:30:00,60.52,60.56,60.44,60.52,224089.0,54.4427,54.4787,54.3707,54.4427,224089.0
2022-03-29 13:00:00,60.51,60.53,60.45,60.5,238944.0,54.4337,54.4517,54.3797,54.4247,238944.0
2022-03-29 13:30:00,60.5,60.62,60.48,60.62,302137.0,54.4247,54.5326,54.4067,54.5326,302137.0
2022-03-29 14:00:00,60.63,60.7,60.6,60.69,164790.0,54.5416,54.6046,54.5147,54.5956,164790.0
2022-03-29 14:30:00,60.69,60.77,60.69,60.75,222180.0,54.5956,54.6676,54.5956,54.6496,222180.0
2022-03-29 15:00:00,60.75,60.83,60.73,60.83,291406.0,54.6496,54.7216,54.6316,54.7216,291406.0
2022-03-29 15:30:00,60.83,60.91,60.78,60.91,357689.0,54.7216,54.7935,54.6766,54.7935,357689.0
2022-03-30 09:30:00,60.76,60.88,60.69,60.88,277506.0,54.6586,54.7665,54.5956,54.7665,277506.0
2022-03-30 10:00:00,60.88,60.88,60.8,60.87,247275.0,54.7665,54.7665,54.6946,54.7575,247275.0
2022-03-30 10:30:00,60.87,60.96,60.83,60.85,162658.0,54.7575,54.8385,54.7216,54.7396,162658.0
2022-03-30 11:00:00,60.85,60.89,60.73,60.75,238010.0,54.7396,54.7755,54.6316,54.6496,238010.0
2022-03-30 11:30:00,60.76,60.92,60.76,60.88,258238.0,54.6586,54.8025,54.6586,54.7665,258238.0
2022-03-30 12:00:00,60.87,60.91,60.81,60.83,258211.0,54.7575,54.7935,54.7036,54.7216,258211.0
2022-03-30 12:30:00,60.83,60.87,60.81,60.84,305192.0,54.7216,54.7575,54.7036,54.7306,305192.0
2022-03-30 13:00:00,60.84,60.85,60.71,60.73,141844.0,54.7306,54.7396,54.6136,54.6316,141844.0
2022-03-30 13:30:00,60.73,60.76,60.67,60.68,202204.0,54.6316,54.6586,54.5776,54.5866,202204.0
2022-03-30 14:00:00,60.68,60.76,60.67,60.71,113608.0,54.5866,54.6586,54.5776,54.6136,113608.0
2022-03-30 14:30:00,60.7,60.76,60.64,60.65,239397.0,54.6046,54.6586,54.5506,54.5596,239397.0
2022-03-30 15:00:00,60.65,60.66,60.46,60.52,191612.0,54.5596,54.5686,54.3887,54.4427,191612.0
2022-03-30 15:30:00,60.51,60.67,60.49,60.67,273803.0,54.4337,54.5776,54.4157,54.5776,273803.0
2022-03-31 09:30:00,60.29,60.34,60.18,60.29,408691.0,54.2358,54.2808,54.1368,54.2358,408691.0
2022-03-31 10:00:00,60.28,60.28,60.1,60.13,390570.0,54.2268,54.2268,54.0649,54.0919,390570.0
2022-03-31 10:30:00,60.14,60.47,60.11,60.41,318522.0,54.1008,54.3977,54.0739,54.3437,318522.0
2022-03-31 11:00:00,60.4,60.43,60.17,60.22,239601.0,54.3347,54.3617,54.1278,54.1728,239601.0
2022-03-31 11:30:00,60.22,60.26,60.14,60.23,212045.0,54.1728,54.2088,54.1008,54.1818,212045.0
2022-03-31 12:00:00,60.23,60.25,60.1,60.12,100590.0,54.1818,54.1998,54.0649,54.0829,100590.0
2022-03-31 12:30:00,60.13,60.15,60.08,60.11,220448.0,54.0919,54.1098,54.0469,54.0739,220448.0
2022-03-31 13:00:00,60.11,60.15,60.06,60.13,171843.0,54.0739,54.1098,54.0289,54.0919,171843.0
2022-03-31 13:30:00,60.12,60.15,60.07,60.1,230386.0,54.0829,54.1098,54.0379,54.0649,230386.0
2022-03-31 14:00:00,60.09,60.09,59.99,60.02,225045.0,54.0559,54.0559,53.9659,53.9929,225045.0
2022-03-31 14:30:00,60.02,60.04,59.97,60.04,555170.0,53.9929,54.0109,53.9479,54.0109,555170.0
2022-03-31 15:00:00,60.05,60.13,59.94,59.95,176909.0,54.0199,54.0919,53.9209,53.9299,176909.0
2022-03-31 15:30:00,59.95,59.98,59.71,59.74,389428.0,53.9299,53.9569,53.714,53.741,389428.0
2022-04-01 09:30:00,60.37,60.46,60.28,60.38,195999.0,54.3078,54.3887,54.2268,54.3167,195999.0
2022-04-01 10:00:00,60.37,60.44,60.22,60.25,413935.0,54.3078,54.3707,54.1728,54.1998,413935.0
2022-04-01 10:30:00,60.25,60.35,60.17,60.34,243615.0,54.1998,54.2898,54.1278,54.2808,243615.0
2022-04-01 11:00:00,60.33,60.34,60.22,60.22,153936.0,54.2718,54.2808,54.1728,54.1728,153936.0
2022-04-01 11:30:00,60.22,60.24,60.1,60.12,211665.0,54.1728,54.1908,54.0649,54.0829,211665.0
2022-04-01 12:00:00,60.12,60.13,60.05,60.11,131388.0,54.0829,54.0919,54.0199,54.0739,131388.0
2022-04-01 12:30:00,60.11,60.12,60.01,60.07,180155.0,54.0739,54.0829,53.9839,54.0379,180155.0
2022-04-01 13:00:00,60.07,60.1,59.99,60.04,200512.0,54.0379,54.0649,53.9659,54.0109,200512.0
2022-04-01 13:30:00,60.03,60.2,60.03,60.16,134309.0,54.0019,54.1548,54.0019,54.1188,134309.0
2022-04-01 14:00:00,60.15,60.29,60.14,60.29,379883.0,54.1098,54.2358,54.1008,54.2358,379883.0
2022-04-01 14:30:00,60.29,60.34,60.23,60.24,107781.0,54.2358,54.2808,54.1818,54.1908,107781.0
2022-04-01 15:00:00,60.24,60.3,60.16,60.2,286951.0,54.1908,54.2448,54.1188,54.1548,286951.0
2022-04-01 15:30:00,60.2,60.41,60.14,60.38,479955.0,54.1548,54.3437,54.1008,54.3167,479955.0
2022-04-04 09:30:00,60.59,60.7,60.49,60.69,528313.0,54.5057,54.6046,54.4157,54.5956,528313.0
2022-04-04 10:00:00,60.69,60.76,60.63,60.76,260522.0,54.5956,54.6586,54.5416,54.6586,260522.0
2022-04-04 10:30:00,60.76,60.82,60.7,60.8,215956.0,54.6586,54.7126,54.6046,54.6946,215956.0
2022-04-04 11:00:00,60.8,60.88,60.79,60.87,160384.0,54.6946,54.7665,54.6856,54.7575,160384.0
2022-04-04 11:30:00,60.86,60.89,60.81,60.87,147081.0,54.7485,54.7755,54.7036,54.7575,147081.0
2022-04-04 12:00:00,60.87,60.88,60.8,60.82,137655.0,54.7575,54.7665,54.6946,54.7126,137655.0
2022-04-04 12:30:00,60.82,60.83,60.73,60.77,178758.0,54.7126,54.7216,54.6316,54.6676,178758.0
2022-04-04 13:00:00,60.77,60.77,60.73,60.76,165740.0,54.6676,54.6676,54.6316,54.6586,165740.0
2022-04-04 13:30:00,60.75,60.8,60.73,60.79,158453.0,54.6496,54.6946,54.6316,54.6856,158453.0
2022-04-04 14:00:00,60.78,60.83,60.73,60.82,151147.0,54.6766,54.7216,54.6316,54.7126,151147.0
2022-04-04 14:30:00,60.82,60.86,60.8,60.84,199164.0,54.7126,54.7485,54.6946,54.7306,199164.0
2022-04-04 15:00:00,60.84,60.88,60.81,60.85,386512.0,54.7306,54.7665,54.7036,54.7396,386512.0
2022-04-04 15:30:00,60.85,60.91,60.81,60.88,335037.0,54.7396,54.7935,54.7036,54.7665,335037.0
2022-04-05 09:30:00,60.66,60.72,60.58,60.68,435458.0,54.5686,54.6226,54.4967,54.5866,435458.0
2022-04-05 10:00:00,60.67,60.74,60.2,60.28,347918.0,54.5776,54.6406,54.1548,54.2268,347918.0
2022-04-05 10:30:00,60.27,60.39,60.18,60.34,313442.0,54.2178,54.3257,54.1368,54.2808,313442.0
2022-04-05 11:00:00,60.35,60.36,60.21,60.25,173612.0,54.2898,54.2988,54.1638,54.1998,173612.0
2022-04-05 11:30:00,60.23,60.35,60.18,60.19,142753.0,54.1818,54.2898,54.1368,54.1458,142753.0
2022-04-05 12:00:00,60.19,60.21,60.06,60.07,172839.0,54.1458,54.1638,54.0289,54.0379,172839.0
2022-04-05 12:30:00,60.08,60.18,60.04,60.17,130698.0,54.0469,54.1368,54.0109,54.1278,130698.0
2022-04-05 13:00:00,60.17,60.3,60.15,60.27,160483.0,54.1278,54.2448,54.1098,54.2178,160483.0
2022-04-05 13:30:00,60.26,60.28,60.11,60.15,135512.0,54.2088,54.2268,54.0739,54.1098,135512.0
2022-04-05 14:00:00,60.15,60.23,60.11,60.17,249680.0,54.1098,54.1818,54.0739,54.1278,249680.0
2022-04-05 14:30:00,60.16,60.22,60.12,60.13,137329.0,54.1188,54.1728,54.0829,54.0919,137329.0
2022-04-05 15:00:00,60.15,60.17,59.98,60.0,424607.0,54.1098,54.1278,53.9569,53.9749,424607.0
2022-04-05 15:30:00,59.99,60.06,59.88,60.03,490172.0,53.9659,54.0289,53.867,54.0019,490172.0
2022-04-06 09:30:00,59.45,59.5,59.16,59.17,378807.0,53.4801,53.5251,53.2193,53.2283,378807.0
2022-04-06 10:00:00,59.17,59.3,59.06,59.21,292416.0,53.2283,53.3452,53.1293,53.2642,292416.0
2022-04-06 10:30:00,59.2,59.37,59.18,59.28,289617.0,53.2552,53.4082,53.2373,53.3272,289617.0
2022-04-06 11:00:00,59.27,59.34,59.23,59.27,388183.0,53.3182,53.3812,53.2822,53.3182,388183.0
2022-04-06 11:30:00,59.28,59.41,59.25,59.36,203506.0,53.3272,53.4442,53.3002,53.3992,203506.0
2022-04-06 12:00:00,59.37,59.42,59.25,59.27,269533.0,53.4082,53.4531,53.3002,53.3182,269533.0
2022-04-06 12:30:00,59.26,59.29,59.24,59.28,165448.0,53.3092,53.3362,53.2912,53.3272,165448.0
2022-04-06 13:00:00,59.28,59.34,59.25,59.32,181424.0,53.3272,53.3812,53.3002,53.3632,181424.0
2022-04-06 13:30:00,59.32,59.42,59.3,59.32,159979.0,53.3632,53.4531,53.3452,53.3632,159979.0
2022-04-06 14:00:00,59.3,59.59,58.98,59.1,282149.0,53.3452,53.6061,53.0573,53.1653,282149.0
2022-04-06 14:30:00,59.11,59.48,59.09,59.46,364751.0,53.1743,53.5071,53.1563,53.4891,364751.0
2022-04-06 15:00:00,59.47,59.57,59.24,59.24,320226.0,53.4981,53.5881,53.2912,53.2912,320226.0
2022-04-06 15:30:00,59.23,59.44,59.22,59.29,324665.0,53.2822,53.4711,53.2732,53.3362,324665.0
2022-04-07 09:30:00,59.18,59.34,59.15,59.2,314173.0,53.2373,53.3812,53.2103,53.2552,314173.0
2022-04-07 10:00:00,59.2,59.24,58.99,59.01,425081.0,53.2552,53.2912,53.0663,53.0843,425081.0
2022-04-07 10:30:00,59.02,59.17,58.92,58.98,313545.0,53.0933,53.2283,53.0034,53.0573,313545.0
2022-04-07 11:00:00,58.99,59.05,58.84,58.87,307611.0,53.0663,53.1203,52.9314,52.9584,307611.0
2022-04-07 11:30:00,58.88,58.96,58.79,58.9,223995.0,52.9674,53.0393,52.8864,52.9854,223995.0
2022-04-07 12:00:00,58.91,58.99,58.89,58.95,138111.0,52.9944,53.0663,52.9764,53.0303,138111.0
2022-04-07 12:30:00,58.95,58.96,58.85,58.95,165476.0,53.0303,53.0393,52.9404,53.0303,165476.0
2022-04-07 13:00:00,58.94,59.2,58.93,59.17,154969.0,53.0214,53.2552,53.0124,53.2283,154969.0
2022-04-07 13:30:00,59.18,59.24,59.1,59.23,157668.0,53.2373,53.2912,53.1653,53.2822,157668.0
2022-04-07 14:00:00,59.23,59.29,59.16,59.21,186669.0,53.2822,53.3362,53.2193,53.2642,186669.0
2022-04-07 14:30:00,59.2,59.4,59.18,59.37,251439.0,53.2552,53.4352,53.2373,53.4082,251439.0
2022-04-07 15:00:00,59.36,59.45,59.28,59.3,254523.0,53.3992,53.4801,53.3272,53.3452,254523.0
2022-04-07 15:30:00,59.3,59.42,59.23,59.26,374803.0,53.3452,53.4531,53.2822,53.3092,374803.0
2022-04-08 09:30:00,59.12,59.15,59.0,59.02,327950.0,53.1833,53.2103,53.0753,53.0933,327950.0
2022-04-08 10:00:00,59.01,59.24,58.99,59.24,367019.0,53.0843,53.2912,53.0663,53.2912,367019.0
2022-04-08 10:30:00,59.24,59.41,59.2,59.41,332532.0,53.2912,53.4442,53.2552,53.4442,332532.0
2022-04-08 11:00:00,59.41,59.46,59.33,59.35,235799.0,53.4442,53.4891,53.3722,53.3902,235799.0
2022-04-08 11:30:00,59.36,59.44,59.34,59.4,280270.0,53.3992,53.4711,53.3812,53.4352,280270.0
2022-04-08 12:00:00,59.39,59.48,59.35,59.47,167652.0,53.4262,53.5071,53.3902,53.4981,167652.0
2022-04-08 12:30:00,59.46,59.47,59.41,59.44,226784.0,53.4891,53.4981,53.4442,53.4711,226784.0
2022-04-08 13:00:00,59.44,59.45,59.35,59.36,122689.0,53.4711,53.4801,53.3902,53.3992,122689.0
2022-04-08 13:30:00,59.35,59.36,59.3,59.33,159985.0,53.3902,53.3992,53.3452,53.3722,159985.0
2022-04-08 14:00:00,59.33,59.38,59.24,59.27,134861.0,53.3722,53.4172,53.2912,53.3182,134861.0
2022-04-08 14:30:00,59.26,59.38,59.23,59.35,166374.0,53.3092,53.4172,53.2822,53.3902,166374.0
2022-04-08 15:00:00,59.35,59.39,59.29,59.36,373780.0,53.3902,53.4262,53.3362,53.3992,373780.0
2022-04-08 15:30:00,59.37,59.37,59.19,59.27,461577.0,53.4082,53.4082,53.2462,53.3182,461577.0
2022-04-11 09:30:00,58.93,59.02,58.74,59.0,479760.0,53.0124,53.0933,52.8414,53.0753,479760.0
2022-04-11 10:00:00,58.99,59.06,58.85,58.88,837814.0,53.0663,53.1293,52.9404,52.9674,837814.0
2022-04-11 10:30:00,58.87,58.91,58.8,58.86,279095.0,52.9584,52.9944,52.8954,52.9494,279095.0
2022-04-11 11:00:00,58.86,58.89,58.75,58.78,193044.0,52.9494,52.9764,52.8504,52.8774,193044.0
2022-04-11 11:30:00,58.78,58.89,58.78,58.81,183670.0,52.8774,52.9764,52.8774,52.9044,183670.0
2022-04-11 12:00:00,58.8,58.81,58.75,58.77,194335.0,52.8954,52.9044,52.8504,52.8684,194335.0
2022-04-11 12:30:00,58.77,58.79,58.71,58.76,87363.0,52.8684,52.8864,52.8144,52.8594,87363.0
2022-04-11 13:00:00,58.75,58.84,58.73,58.74,178417.0,52.8504,52.9314,52.8324,52.8414,178417.0
2022-04-11 13:30:00,58.75,58.83,58.74,58.82,157717.0,52.8504,52.9224,52.8414,52.9134,157717.0
2022-04-11 14:00:00,58.82,58.88,58.75,58.79,162907.0,52.9134,52.9674,52.8504,52.8864,162907.0
2022-04-11 14:30:00,58.79,58.93,58.76,58.88,160749.0,52.8864,53.0124,52.8594,52.9674,160749.0
2022-04-11 15:00:00,58.88,58.93,58.71,58.72,326777.0,52.9674,53.0124,52.8144,52.8234,326777.0
2022-04-11 15:30:00,58.72,58.73,58.55,58.61,344467.0,52.8234,52.8324,52.6705,52.7245,344467.0
2022-04-12 09:30:00,58.79,58.91,58.7,58.89,388460.0,52.8864,52.9944,52.8055,52.9764,388460.0
2022-04-12 10:00:00,58.9,58.9,58.71,58.72,403045.0,52.9854,52.9854,52.8144,52.8234,403045.0
2022-04-12 10:30:00,58.72,58.75,58.66,58.7,289816.0,52.8234,52.8504,52.7695,52.8055,289816.0
2022-04-12 11:00:00,58.69,58.82,58.66,58.78,278991.0,52.7965,52.9134,52.7695,52.8774,278991.0
2022-04-12 11:30:00,58.78,58.81,58.73,58.76,235379.0,52.8774,52.9044,52.8324,52.8594,235379.0
2022-04-12 12:00:00,58.76,58.76,58.63,58.64,147348.0,52.8594,52.8594,52.7425,52.7515,147348.0
2022-04-12 12:30:00,58.63,58.67,58.55,58.64,304357.0,52.7425,52.7785,52.6705,52.7515,304357.0
2022-04-12 13:00:00,58.64,58.7,58.57,58.61,221844.0,52.7515,52.8055,52.6885,52.7245,221844.0
2022-04-12 13:30:00,58.62,58.64,58.4,58.43,172611.0,52.7335,52.7515,52.5356,52.5626,172611.0
2022-04-12 14:00:00,58.42,58.47,58.3,58.3,238860.0,52.5536,52.5985,52.4456,52.4456,238860.0
2022-04-12 14:30:00,58.3,58.36,58.24,58.33,439717.0,52.4456,52.4996,52.3916,52.4726,439717.0
2022-04-12 15:00:00,58.33,58.34,58.16,58.19,274979.0,52.4726,52.4816,52.3197,52.3467,274979.0
2022-04-12 15:30:00,58.19,58.31,58.16,58.27,445041.0,52.3467,52.4546,52.3197,52.4186,445041.0
2022-04-13 09:30:00,58.32,58.63,58.32,58.55,313410.0,52.4636,52.7425,52.4636,52.6705,313410.0
2022-04-13 10:00:00,58.57,58.64,58.47,58.55,315964.0,52.6885,52.7515,52.5985,52.6705,315964.0
2022-04-13 10:30:00,58.54,58.66,58.5,58.64,240466.0,52.6615,52.7695,52.6255,52.7515,240466.0
2022-04-13 11:00:00,58.63,58.8,58.63,58.79,213735.0,52.7425,52.8954,52.7425,52.8864,213735.0
2022-04-13 11:30:00,58.8,58.86,58.78,58.8,236572.0,52.8954,52.9494,52.8774,52.8954,236572.0
2022-04-13 12:00:00,58.8,58.91,58.78,58.87,162875.0,52.8954,52.9944,52.8774,52.9584,162875.0
2022-04-13 12:30:00,58.87,58.95,58.86,58.9,121391.0,52.9584,53.0303,52.9494,52.9854,121391.0
2022-04-13 13:00:00,58.91,58.97,58.88,58.93,124212.0,52.9944,53.0483,52.9674,53.0124,124212.0
2022-04-13 13:30:00,58.92,58.93,58.8,58.85,186618.0,53.0034,53.0124,52.8954,52.9404,186618.0
2022-04-13 14:00:00,58.85,58.91,58.82,58.88,186660.0,52.9404,52.9944,52.9134,52.9674,186660.0
2022-04-13 14:30:00,58.88,58.93,58.84,58.9,245589.0,52.9674,53.0124,52.9314,52.9854,245589.0
2022-04-13 15:00:00,58.9,58.94,58.84,58.92,347287.0,52.9854,53.0214,52.9314,53.0034,347287.0
2022-04-13 15:30:00,58.93,58.98,58.91,58.96,337499.0,53.0124,53.0573,52.9944,53.0393,337499.0
2022-04-14 09:30:00,58.95,59.02,58.64,58.72,277369.0,53.0303,53.0933,52.7515,52.8234,277369.0
2022-04-14 10:00:00,58.73,58.84,58.68,58.78,379994.0,52.8324,52.9314,52.7875,52.8774,379994.0
2022-04-14 10:30:00,58.78,58.81,58.64,58.69,257321.0,52.8774,52.9044,52.7515,52.7965,257321.0
2022-04-14 11:00:00,58.69,58.82,58.67,58.78,278466.0,52.7965,52.9134,52.7785,52.8774,278466.0
2022-04-14 11:30:00,58.79,58.8,58.59,58.63,270884.0,52.8864,52.8954,52.7065,52.7425,270884.0
2022-04-14 12:00:00,58.62,58.72,58.6,58.63,219927.0,52.7335,52.8234,52.7155,52.7425,219927.0
2022-04-14 12:30:00,58.62,58.64,58.55,58.6,236947.0,52.7335,52.7515,52.6705,52.7155,236947.0
2022-04-14 13:00:00,58.6,58.63,58.54,58.61,531651.0,52.7155,52.7425,52.6615,52.7245,531651.0
2022-04-14 13:30:00,58.61,58.76,58.6,58.76,545368.0,52.7245,52.8594,52.7155,52.8594,545368.0
2022-04-14 14:00:00,58.76,58.83,58.72,58.78,279215.0,52.8594,52.9224,52.8234,52.8774,279215.0
2022-04-14 14:30:00,58.78,58.79,58.62,58.64,142573.0,52.8774,52.8864,52.7335,52.7515,142573.0
2022-04-14 15:00:00,58.64,58.71,58.62,58.66,318666.0,52.7515,52.8144,52.7335,52.7695,318666.0
2022-04-14 15:30:00,58.66,58.67,58.56,58.57,386458.0,52.7695,52.7785,52.6795,52.6885,386458.0
2022-04-18 09:30:00,58.32,58.43,58.28,58.32,267261.0,52.4636,52.5626,52.4276,52.4636,267261.0
2022-04-18 10:00:00,58.32,58.55,58.28,58.5,606830.0,52.4636,52.6705,52.4276,52.6255,606830.0
2022-04-18 10:30:00,58.51,58.55,58.44,58.49,317267.0,52.6345,52.6705,52.5716,52.6165,317267.0
2022-04-18 11:00:00,58.48,58.54,58.36,58.38,182464.0,52.6075,52.6615,52.4996,52.5176,182464.0
2022-04-18 11:30:00,58.39,58.41,58.26,58.35,200507.0,52.5266,52.5446,52.4096,52.4906,200507.0
2022-04-18 12:00:00,58.34,58.38,58.22,58.24,243197.0,52.4816,52.5176,52.3737,52.3916,243197.0
2022-04-18 12:30:00,58.24,58.37,58.23,58.36,189809.0,52.3916,52.5086,52.3826,52.4996,189809.0
2022-04-18 13:00:00,58.36,58.49,58.35,58.42,202787.0,52.4996,52.6165,52.4906,52.5536,202787.0
2022-04-18 13:30:00,58.43,58.67,58.42,58.62,288305.0,52.5626,52.7785,52.5536,52.7335,288305.0
2022-04-18 14:00:00,58.63,58.65,58.5,58.56,279654.0,52.7425,52.7605,52.6255,52.6795,279654.0
2022-04-18 14:30:00,58.57,58.61,58.47,58.47,245028.0,52.6885,52.7245,52.5985,52.5985,245028.0
2022-04-18 15:00:00,58.48,58.5,58.35,58.36,262409.0,52.6075,52.6255,52.4906,52.4996,262409.0
2022-04-18 15:30:00,58.35,58.35,58.2,58.32,460519.0,52.4906,52.4906,52.3557,52.4636,460519.0
2022-04-19 09:30:00,57.96,58.13,57.89,58.13,369399.0,52.1398,52.2927,52.0768,52.2927,369399.0
2022-04-19 10:00:00,58.15,58.28,58.1,58.26,216859.0,52.3107,52.4276,52.2657,52.4096,216859.0
2022-04-19 10:30:00,58.26,58.32,58.21,58.22,151604.0,52.4096,52.4636,52.3647,52.3737,151604.0
2022-04-19 11:00:00,58.21,58.27,58.17,58.21,154350.0,52.3647,52.4186,52.3287,52.3647,154350.0
2022-04-19 11:30:00,58.22,58.31,58.17,58.27,176902.0,52.3737,52.4546,52.3287,52.4186,176902.0
2022-04-19 12:00:00,58.27,58.29,58.22,58.26,183515.0,52.4186,52.4366,52.3737,52.4096,183515.0
2022-04-19 12:30:00,58.27,58.28,58.2,58.23,277244.0,52.4186,52.4276,52.3557,52.3826,277244.0
2022-04-19 13:00:00,58.23,58.28,58.19,58.2,188892.0,52.3826,52.4276,52.3467,52.3557,188892.0
2022-04-19 13:30:00,58.2,58.3,58.19,58.27,151381.0,52.3557,52.4456,52.3467,52.4186,151381.0
2022-04-19 14:00:00,58.26,58.29,58.16,58.22,175327.0,52.4096,52.4366,52.3197,52.3737,175327.0
2022-04-19 14:30:00,58.22,58.27,58.18,58.25,159262.0,52.3737,52.4186,52.3377,52.4006,159262.0
2022-04-19 15:00:00,58.25,58.34,58.22,58.3,240808.0,52.4006,52.4816,52.3737,52.4456,240808.0
2022-04-19 15:30:00,58.29,58.47,58.29,58.46,413829.0,52.4366,52.5985,52.4366,52.5896,413829.0
2022-04-20 09:30:00,58.83,58.83,58.61,58.65,285914.0,52.9224,52.9224,52.7245,52.7605,285914.0
2022-04-20 10:00:00,58.65,58.81,58.64,58.73,255966.0,52.7605,52.9044,52.7515,52.8324,255966.0
2022-04-20 10:30:00,58.73,58.86,58.7,58.83,296648.0,52.8324,52.9494,52.8055,52.9224,296648.0
2022-04-20 11:00:00,58.83,58.84,58.7,58.74,292422.0,52.9224,52.9314,52.8055,52.8414,292422.0
2022-04-20 11:30:00,58.73,58.82,58.72,58.77,185571.0,52.8324,52.9134,52.8234,52.8684,185571.0
2022-04-20 12:00:00,58.78,58.8,58.7,58.72,143219.0,52.8774,52.8954,52.8055,52.8234,143219.0
2022-04-20 12:30:00,58.71,58.83,58.71,58.79,134445.0,52.8144,52.9224,52.8144,52.8864,134445.0
2022-04-20 13:00:00,58.79,58.83,58.75,58.79,212059.0,52.8864,52.9224,52.8504,52.8864,212059.0
2022-04-20 13:30:00,58.79,58.88,58.77,58.83,246469.0,52.8864,52.9674,52.8684,52.9224,246469.0
2022-04-20 14:00:00,58.83,58.87,58.69,58.69,265420.0,52.9224,52.9584,52.7965,52.7965,265420.0
2022-04-20 14:30:00,58.69,58.7,58.53,58.58,157563.0,52.7965,52.8055,52.6525,52.6975,157563.0
2022-04-20 15:00:00,58.58,58.74,58.58,58.71,273301.0,52.6975,52.8414,52.6975,52.8144,273301.0
2022-04-20 15:30:00,58.72,58.8,58.64,58.68,745230.0,52.8234,52.8954,52.7515,52.7875,745230.0
2022-04-21 09:30:00,59.07,59.15,58.89,58.89,281835.0,53.1383,53.2103,52.9764,52.9764,281835.0
2022-04-21 10:00:00,58.89,58.91,58.78,58.84,312142.0,52.9764,52.9944,52.8774,52.9314,312142.0
2022-04-21 10:30:00,58.86,58.88,58.66,58.68,169403.0,52.9494,52.9674,52.7695,52.7875,169403.0
2022-04-21 11:00:00,58.67,58.72,58.62,58.66,229666.0,52.7785,52.8234,52.7335,52.7695,229666.0
2022-04-21 11:30:00,58.65,58.66,58.37,58.38,390898.0,52.7605,52.7695,52.5086,52.5176,390898.0
2022-04-21 12:00:00,58.39,58.42,58.21,58.23,284425.0,52.5266,52.5536,52.3647,52.3826,284425.0
2022-04-21 12:30:00,58.24,58.31,58.14,58.17,161106.0,52.3916,52.4546,52.3017,52.3287,161106.0
2022-04-21 13:00:00,58.16,58.27,58.07,58.25,237164.0,52.3197,52.4186,52.2387,52.4006,237164.0
2022-04-21 13:30:00,58.25,58.29,58.12,58.13,299692.0,52.4006,52.4366,52.2837,52.2927,299692.0
2022-04-21 14:00:00,58.12,58.12,57.99,58.03,228391.0,52.2837,52.2837,52.1667,52.2027,228391.0
2022-04-21 14:30:00,58.02,58.15,57.9,57.92,255177.0,52.1937,52.3107,52.0858,52.1038,255177.0
2022-04-21 15:00:00,57.92,57.98,57.82,57.96,299151.0,52.1038,52.1578,52.0138,52.1398,299151.0
2022-04-21 15:30:00,57.96,57.97,57.79,57.89,630753.0,52.1398,52.1488,51.9868,52.0768,630753.0
2022-04-22 09:30:00,57.86,57.86,57.59,57.66,239864.0,52.0498,52.0498,51.8069,51.8699,239864.0
2022-04-22 10:00:00,57.69,57.87,57.56,57.58,302256.0,51.8969,52.0588,51.7799,51.7979,302256.0
2022-04-22 10:30:00,57.58,57.64,57.44,57.46,340294.0,51.7979,51.8519,51.672,51.69,340294.0
2022-04-22 11:00:00,57.46,57.56,57.41,57.43,380088.0,51.69,51.7799,51.645,51.663,380088.0
2022-04-22 11:30:00,57.44,57.46,57.27,57.29,232568.0,51.672,51.69,51.519,51.537,232568.0
2022-04-22 12:00:00,57.29,57.32,57.24,57.27,243612.0,51.537,51.564,51.4921,51.519,243612.0
2022-04-22 12:30:00,57.26,57.36,57.21,57.22,155212.0,51.5101,51.6,51.4651,51.4741,155212.0
2022-04-22 13:00:00,57.22,57.25,57.14,57.21,278430.0,51.4741,51.5011,51.4021,51.4651,278430.0
2022-04-22 13:30:00,57.2,57.23,57.13,57.13,250742.0,51.4561,51.4831,51.3931,51.3931,250742.0
2022-04-22 14:00:00,57.13,57.25,57.11,57.15,353882.0,51.3931,51.5011,51.3751,51.4111,353882.0
2022-04-22 14:30:00,57.15,57.17,56.99,57.04,292770.0,51.4111,51.4291,51.2672,51.3121,292770.0
2022-04-22 15:00:00,57.04,57.2,56.99,57.14,521604.0,51.3121,51.4561,51.2672,51.4021,521604.0
2022-04-22 15:30:00,57.14,57.28,56.95,56.99,748048.0,51.4021,51.528,51.2312,51.2672,748048.0
2022-04-25 09:30:00,56.25,56.33,56.1,56.11,438546.0,50.6015,50.6734,50.4665,50.4755,438546.0
2022-04-25 10:00:00,56.11,56.26,56.04,56.22,355516.0,50.4755,50.6105,50.4126,50.5745,355516.0
2022-04-25 10:30:00,56.23,56.36,55.97,55.98,534930.0,50.5835,50.7004,50.3496,50.3586,534930.0
2022-04-25 11:00:00,55.98,56.16,55.96,56.01,377781.0,50.3586,50.5205,50.3406,50.3856,377781.0
2022-04-25 11:30:00,56.02,56.1,55.87,55.95,290197.0,50.3946,50.4665,50.2596,50.3316,290197.0
2022-04-25 12:00:00,55.96,56.2,55.9,56.1,382226.0,50.3406,50.5565,50.2866,50.4665,382226.0
2022-04-25 12:30:00,56.11,56.26,56.08,56.16,303850.0,50.4755,50.6105,50.4485,50.5205,303850.0
2022-04-25 13:00:00,56.17,56.31,56.06,56.26,414702.0,50.5295,50.6555,50.4306,50.6105,414702.0
2022-04-25 13:30:00,56.25,56.31,56.16,56.22,293770.0,50.6015,50.6555,50.5205,50.5745,293770.0
2022-04-25 14:00:00,56.23,56.48,56.15,56.46,323252.0,50.5835,50.8084,50.5115,50.7904,323252.0
2022-04-25 14:30:00,56.47,56.58,56.41,56.44,474573.0,50.7994,50.8983,50.7454,50.7724,474573.0
2022-04-25 15:00:00,56.43,56.62,56.32,56.61,692095.0,50.7634,50.9343,50.6644,50.9253,692095.0
2022-04-25 15:30:00,56.61,56.69,56.55,56.62,580829.0,50.9253,50.9973,50.8714,50.9343,580829.0
2022-04-26 09:30:00,56.19,56.24,56.02,56.05,400138.0,50.5475,50.5925,50.3946,50.4216,400138.0
2022-04-26 10:00:00,56.05,56.11,55.84,55.92,482516.0,50.4216,50.4755,50.2326,50.3046,482516.0
2022-04-26 10:30:00,55.94,55.94,55.62,55.63,458522.0,50.3226,50.3226,50.0347,50.0437,458522.0
2022-04-26 11:00:00,55.62,55.66,55.52,55.58,349649.0,50.0347,50.0707,49.9448,49.9988,349649.0
2022-04-26 11:30:00,55.58,55.64,55.43,55.44,522920.0,49.9988,50.0527,49.8638,49.8728,522920.0
2022-04-26 12:00:00,55.45,55.72,55.44,55.69,311037.0,49.8818,50.1247,49.8728,50.0977,311037.0
2022-04-26 12:30:00,55.71,55.78,55.57,55.77,219399.0,50.1157,50.1787,49.9898,50.1697,219399.0
2022-04-26 13:00:00,55.77,55.77,55.43,55.45,412167.0,50.1697,50.1697,49.8638,49.8818,412167.0
2022-04-26 13:30:00,55.44,55.56,55.42,55.46,245112.0,49.8728,49.9808,49.8548,49.8908,245112.0
2022-04-26 14:00:00,55.47,55.57,55.41,55.55,286488.0,49.8998,49.9898,49.8458,49.9718,286488.0
2022-04-26 14:30:00,55.53,55.56,55.4,55.53,496411.0,49.9538,49.9808,49.8368,49.9538,496411.0
2022-04-26 15:00:00,55.53,55.57,55.27,55.29,391695.0,49.9538,49.9898,49.7199,49.7379,391695.0
2022-04-26 15:30:00,55.29,55.31,55.17,55.17,1006959.0,49.7379,49.7559,49.6299,49.6299,1006959.0
2022-04-27 09:30:00,55.46,55.8,55.42,55.69,349320.0,49.8908,50.1967,49.8548,50.0977,349320.0
2022-04-27 10:00:00,55.7,55.76,55.26,55.26,757256.0,50.1067,50.1607,49.7109,49.7109,757256.0
2022-04-27 10:30:00,55.25,55.46,55.18,55.34,449059.0,49.7019,49.8908,49.6389,49.7829,449059.0
2022-04-27 11:00:00,55.34,55.49,55.31,55.47,343483.0,49.7829,49.9178,49.7559,49.8998,343483.0
2022-04-27 11:30:00,55.47,55.59,55.43,55.5,295445.0,49.8998,50.0078,49.8638,49.9268,295445.0
2022-04-27 12:00:00,55.5,55.82,55.45,55.79,556076.0,49.9268,50.2147,49.8818,50.1877,556076.0
2022-04-27 12:30:00,55.81,55.83,55.72,55.76,246702.0,50.2057,50.2237,50.1247,50.1607,246702.0
2022-04-27 13:00:00,55.77,55.81,55.61,55.77,482036.0,50.1697,50.2057,50.0257,50.1697,482036.0
2022-04-27 13:30:00,55.76,55.84,55.7,55.83,260717.0,50.1607,50.2326,50.1067,50.2237,260717.0
2022-04-27 14:00:00,55.82,55.84,55.67,55.69,255751.0,50.2147,50.2326,50.0797,50.0977,255751.0
2022-04-27 14:30:00,55.69,55.82,55.55,55.58,340720.0,50.0977,50.2147,49.9718,49.9988,340720.0
2022-04-27 15:00:00,55.58,55.61,55.47,55.53,397324.0,49.9988,50.0257,49.8998,49.9538,397324.0
2022-04-27 15:30:00,55.53,55.63,55.47,55.54,892958.0,49.9538,50.0437,49.8998,49.9628,892958.0
2022-04-28 09:30:00,55.93,55.93,55.69,55.73,466348.0,50.3136,50.3136,50.0977,50.1337,466348.0
2022-04-28 10:00:00,55.7,55.73,55.54,55.55,348674.0,50.1067,50.1337,49.9628,49.9718,348674.0
2022-04-28 10:30:00,55.54,55.68,55.42,55.67,715432.0,49.9628,50.0887,49.8548,50.0797,715432.0
2022-04-28 11:00:00,55.66,55.84,55.65,55.82,279600.0,50.0707,50.2326,50.0617,50.2147,279600.0
2022-04-28 11:30:00,55.82,55.87,55.67,55.75,260743.0,50.2147,50.2596,50.0797,50.1517,260743.0
2022-04-28 12:00:00,55.75,55.95,55.7,55.94,331914.0,50.1517,50.3316,50.1067,50.3226,331914.0
2022-04-28 12:30:00,55.95,56.2,55.93,56.16,237602.0,50.3316,50.5565,50.3136,50.5205,237602.0
2022-04-28 13:00:00,56.16,56.27,56.11,56.22,400064.0,50.5205,50.6195,50.4755,50.5745,400064.0
2022-04-28 13:30:00,56.22,56.28,56.16,56.24,257289.0,50.5745,50.6285,50.5205,50.5925,257289.0
2022-04-28 14:00:00,56.24,56.32,56.2,56.29,235485.0,50.5925,50.6644,50.5565,50.6375,235485.0
2022-04-28 14:30:00,56.28,56.4,56.26,56.36,197877.0,50.6285,50.7364,50.6105,50.7004,197877.0
2022-04-28 15:00:00,56.35,56.45,56.33,56.37,244253.0,50.6914,50.7814,50.6734,50.7094,244253.0
2022-04-28 15:30:00,56.38,56.38,56.24,56.37,594268.0,50.7184,50.7184,50.5925,50.7094,594268.0
2022-04-29 09:30:00,56.71,57.02,56.7,57.0,406512.0,51.0153,51.2942,51.0063,51.2762,406512.0
2022-04-29 10:00:00,57.01,57.02,56.6,56.6,431313.0,51.2852,51.2942,50.9163,50.9163,431313.0
2022-04-29 10:30:00,56.59,56.67,56.54,56.66,292046.0,50.9073,50.9793,50.8624,50.9703,292046.0
2022-04-29 11:00:00,56.64,56.67,56.52,56.56,281923.0,50.9523,50.9793,50.8444,50.8803,281923.0
2022-04-29 11:30:00,56.56,56.75,56.53,56.64,268701.0,50.8803,51.0513,50.8534,50.9523,268701.0
2022-04-29 12:00:00,56.63,56.63,56.43,56.46,327125.0,50.9433,50.9433,50.7634,50.7904,327125.0
2022-04-29 12:30:00,56.45,56.5,56.33,56.38,219700.0,50.7814,50.8264,50.6734,50.7184,219700.0
2022-04-29 13:00:00,56.37,56.57,56.36,56.52,203294.0,50.7094,50.8893,50.7004,50.8444,203294.0
2022-04-29 13:30:00,56.54,56.63,56.44,56.45,215547.0,50.8624,50.9433,50.7724,50.7814,215547.0
2022-04-29 14:00:00,56.46,56.47,56.35,56.38,240283.0,50.7904,50.7994,50.6914,50.7184,240283.0
2022-04-29 14:30:00,56.37,56.4,56.22,56.29,265255.0,50.7094,50.7364,50.5745,50.6375,265255.0
2022-04-29 15:00:00,56.28,56.29,56.07,56.07,522393.0,50.6285,50.6375,50.4396,50.4396,522393.0
2022-04-29 15:30:00,56.07,56.12,55.8,55.86,768739.0,50.4396,50.4845,50.1967,50.2506,768739.0
2022-05-02 09:30:00,55.69,55.83,55.42,55.74,411932.0,50.0977,50.2237,49.8548,50.1427,411932.0
2022-05-02 10:00:00,55.7,55.83,55.47,55.77,937844.0,50.1067,50.2237,49.8998,50.1697,937844.0
2022-05-02 10:30:00,55.77,55.92,55.54,55.55,354746.0,50.1697,50.3046,49.9628,49.9718,354746.0
2022-05-02 11:00:00,55.56,55.56,55.36,55.41,464125.0,49.9808,49.9808,49.8008,49.8458,464125.0
2022-05-02 11:30:00,55.43,55.57,55.34,55.57,505588.0,49.8638,49.9898,49.7829,49.9898,505588.0
2022-05-02 12:00:00,55.57,55.67,55.41,55.57,424855.0,49.9898,50.0797,49.8458,49.9898,424855.0
2022-05-02 12:30:00,55.58,55.62,55.29,55.33,817208.0,49.9988,50.0347,49.7379,49.7739,817208.0
2022-05-02 13:00:00,55.33,55.4,55.22,55.3,372277.0,49.7739,49.8368,49.6749,49.7469,372277.0
2022-05-02 13:30:00,55.29,55.36,55.15,55.22,453936.0,49.7379,49.8008,49.6119,49.6749,453936.0
2022-05-02 14:00:00,55.22,55.32,55.07,55.13,432161.0,49.6749,49.7649,49.54,49.5939,432161.0
2022-05-02 14:30:00,55.12,55.28,55.04,55.18,685173.0,49.5849,49.7289,49.513,49.6389,685173.0
2022-05-02 15:00:00,55.22,55.64,55.18,55.59,634222.0,49.6749,50.0527,49.6389,50.0078,634222.0
2022-05-02 15:30:00,55.59,55.75,55.55,55.69,844794.0,50.0078,50.1517,49.9718,50.0977,844794.0
2022-05-03 09:30:00,56.06,56.1,55.89,56.05,419455.0,50.4306,50.4665,50.2776,50.4216,419455.0
2022-05-03 10:00:00,56.09,56.14,55.91,56.13,612484.0,50.4575,50.5025,50.2956,50.4935,612484.0
2022-05-03 10:30:00,56.14,56.18,55.95,56.05,567060.0,50.5025,50.5385,50.3316,50.4216,567060.0
2022-05-03 11:00:00,56.05,56.24,56.02,56.17,661109.0,50.4216,50.5925,50.3946,50.5295,661109.0
2022-05-03 11:30:00,56.17,56.26,56.11,56.15,383776.0,50.5295,50.6105,50.4755,50.5115,383776.0
2022-05-03 12:00:00,56.15,56.21,55.97,56.05,426124.0,50.5115,50.5655,50.3496,50.4216,426124.0
2022-05-03 12:30:00,56.04,56.12,56.0,56.09,274761.0,50.4126,50.4845,50.3766,50.4575,274761.0
2022-05-03 13:00:00,56.1,56.29,56.08,56.19,295625.0,50.4665,50.6375,50.4485,50.5475,295625.0
2022-05-03 13:30:00,56.2,56.29,56.19,56.23,245028.0,50.5565,50.6375,50.5475,50.5835,245028.0
2022-05-03 14:00:00,56.22,56.23,55.98,55.99,436250.0,50.5745,50.5835,50.3586,50.3676,436250.0
2022-05-03 14:30:00,56.0,56.25,55.92,56.25,634540.0,50.3766,50.6015,50.3046,50.6015,634540.0
2022-05-03 15:00:00,56.26,56.3,56.13,56.18,498452.0,50.6105,50.6465,50.4935,50.5385,498452.0
2022-05-03 15:30:00,56.18,56.21,56.02,56.16,813179.0,50.5385,50.5655,50.3946,50.5205,813179.0
2022-05-04 09:30:00,55.97,55.99,55.79,55.79,311226.0,50.3496,50.3676,50.1877,50.1877,311226.0
2022-05-04 10:00:00,55.79,55.81,55.61,55.72,309052.0,50.1877,50.2057,50.0257,50.1247,309052.0
2022-05-04 10:30:00,55.71,55.76,55.63,55.71,333218.0,50.1157,50.1607,50.0437,50.1157,333218.0
2022-05-04 11:00:00,55.71,55.73,55.62,55.65,295811.0,50.1157,50.1337,50.0347,50.0617,295811.0
2022-05-04 11:30:00,55.65,55.75,55.57,55.7,256539.0,50.0617,50.1517,49.9898,50.1067,256539.0
2022-05-04 12:00:00,55.71,55.85,55.64,55.84,310561.0,50.1157,50.2416,50.0527,50.2326,310561.0
2022-05-04 12:30:00,55.85,55.91,55.8,55.9,339820.0,50.2416,50.2956,50.1967,50.2866,339820.0
2022-05-04 13:00:00,55.91,55.95,55.81,55.84,279446.0,50.2956,50.3316,50.2057,50.2326,279446.0
2022-05-04 13:30:00,55.84,55.95,55.8,55.9,197701.0,50.2326,50.3316,50.1967,50.2866,197701.0
2022-05-04 14:00:00,55.89,56.13,55.72,55.98,206187.0,50.2776,50.4935,50.1247,50.3586,206187.0
2022-05-04 14:30:00,56.01,56.71,55.44,56.61,539054.0,50.3856,51.0153,49.8728,50.9253,539054.0
2022-05-04 15:00:00,56.62,56.89,56.47,56.87,458814.0,50.9343,51.1772,50.7994,51.1592,458814.0
2022-05-04 15:30:00,56.87,57.1,56.84,57.01,847713.0,51.1592,51.3661,51.1322,51.2852,847713.0
2022-05-05 09:30:00,56.13,56.16,55.81,55.87,369395.0,50.4935,50.5205,50.2057,50.2596,369395.0
2022-05-05 10:00:00,55.85,55.86,55.49,55.51,482178.0,50.2416,50.2506,49.9178,49.9358,482178.0
2022-05-05 10:30:00,55.5,55.53,55.25,55.37,330733.0,49.9268,49.9538,49.7019,49.8098,330733.0
2022-05-05 11:00:00,55.36,55.36,54.91,55.02,569777.0,49.8008,49.8008,49.396,49.495,569777.0
2022-05-05 11:30:00,55.02,55.17,54.76,54.79,446353.0,49.495,49.6299,49.2611,49.2881,446353.0
2022-05-05 12:00:00,54.77,54.99,54.67,54.94,319126.0,49.2701,49.468,49.1801,49.423,319126.0
2022-05-05 12:30:00,54.94,55.03,54.8,55.02,207731.0,49.423,49.504,49.2971,49.495,207731.0
2022-05-05 13:00:00,55.05,55.21,54.98,55.05,184809.0,49.522,49.6659,49.459,49.522,184809.0
2022-05-05 13:30:00,55.02,55.16,54.89,54.95,247333.0,49.495,49.6209,49.378,49.432,247333.0
2022-05-05 14:00:00,54.94,55.12,54.87,54.87,295821.0,49.423,49.5849,49.3601,49.3601,295821.0
2022-05-05 14:30:00,54.88,55.09,54.83,54.96,512908.0,49.369,49.558,49.3241,49.441,512908.0
2022-05-05 15:00:00,54.97,55.0,54.79,54.82,697345.0,49.45,49.477,49.2881,49.3151,697345.0
2022-05-05 15:30:00,54.82,55.16,54.78,55.14,945477.0,49.3151,49.6209,49.2791,49.6029,945477.0
2022-05-06 09:30:00,54.78,54.81,54.25,54.27,441894.0,49.2791,49.3061,48.8023,48.8203,441894.0
2022-05-06 10:00:00,54.27,54.69,54.26,54.53,772858.0,48.8203,49.1981,48.8113,49.0542,772858.0
2022-05-06 10:30:00,54.55,54.83,54.33,54.77,763769.0,49.0722,49.3241,48.8743,49.2701,763769.0
2022-05-06 11:00:00,54.77,54.95,54.64,54.87,698831.0,49.2701,49.432,49.1531,49.3601,698831.0
2022-05-06 11:30:00,54.88,54.89,54.47,54.5,499257.0,49.369,49.378,49.0002,49.0272,499257.0
2022-05-06 12:00:00,54.49,54.77,54.46,54.72,386441.0,49.0182,49.2701,48.9912,49.2251,386441.0
2022-05-06 12:30:00,54.71,54.87,54.64,54.85,490428.0,49.2161,49.3601,49.1531,49.3421,490428.0
2022-05-06 13:00:00,54.86,54.93,54.63,54.72,434513.0,49.3511,49.414,49.1442,49.2251,434513.0
2022-05-06 13:30:00,54.72,54.82,54.52,54.54,2144775.0,49.2251,49.3151,49.0452,49.0632,2144775.0
2022-05-06 14:00:00,54.53,54.59,54.38,54.41,467040.0,49.0542,49.1082,48.9193,48.9462,467040.0
2022-05-06 14:30:00,54.42,54.57,54.34,54.42,343958.0,48.9552,49.0902,48.8833,48.9552,343958.0
2022-05-06 15:00:00,54.42,54.47,54.31,54.41,656357.0,48.9552,49.0002,48.8563,48.9462,656357.0
2022-05-06 15:30:00,54.41,54.75,54.4,54.59,1461234.0,48.9462,49.2521,48.9372,49.1082,1461234.0
2022-05-09 09:30:00,53.65,53.73,53.4,53.49,656482.0,48.2626,48.3345,48.0377,48.1186,656482.0
2022-05-09 10:00:00,53.49,53.54,53.27,53.28,751943.0,48.1186,48.1636,47.9207,47.9297,751943.0
2022-05-09 10:30:00,53.28,53.3,53.14,53.16,922564.0,47.9297,47.9477,47.8038,47.8218,922564.0
2022-05-09 11:00:00,53.15,53.2,53.0,53.01,630829.0,47.8128,47.8578,47.6778,47.6868,630829.0
2022-05-09 11:30:00,53.01,53.33,52.9,53.28,708918.0,47.6868,47.9747,47.5879,47.9297,708918.0
2022-05-09 12:00:00,53.28,53.59,53.17,53.53,356288.0,47.9297,48.2086,47.8308,48.1546,356288.0
2022-05-09 12:30:00,53.53,53.6,53.25,53.26,466275.0,48.1546,48.2176,47.9027,47.9117,466275.0
2022-05-09 13:00:00,53.25,53.31,53.15,53.29,502575.0,47.9027,47.9567,47.8128,47.9387,502575.0
2022-05-09 13:30:00,53.3,53.33,53.05,53.17,417411.0,47.9477,47.9747,47.7228,47.8308,417411.0
2022-05-09 14:00:00,53.17,53.27,53.08,53.11,446511.0,47.8308,47.9207,47.7498,47.7768,446511.0
2022-05-09 14:30:00,53.11,53.26,53.04,53.22,630030.0,47.7768,47.9117,47.7138,47.8757,630030.0
2022-05-09 15:00:00,53.22,53.34,53.05,53.07,1538297.0,47.8757,47.9837,47.7228,47.7408,1538297.0
2022-05-09 15:30:00,53.07,53.08,52.82,52.93,1433512.0,47.7408,47.7498,47.5159,47.6149,1433512.0
2022-05-10 09:30:00,53.75,53.82,53.42,53.61,516654.0,48.3525,48.4155,48.0557,48.2266,516654.0
2022-05-10 10:00:00,53.64,53.71,53.44,53.48,852390.0,48.2536,48.3165,48.0737,48.1096,852390.0
2022-05-10 10:30:00,53.5,53.51,53.14,53.19,674376.0,48.1276,48.1366,47.8038,47.8488,674376.0
2022-05-10 11:00:00,53.18,53.25,52.93,53.02,572269.0,47.8398,47.9027,47.6149,47.6958,572269.0
2022-05-10 11:30:00,53.02,53.18,52.87,52.98,815760.0,47.6958,47.8398,47.5609,47.6598,815760.0
2022-05-10 12:00:00,52.98,53.08,52.87,52.9,598078.0,47.6598,47.7498,47.5609,47.5879,598078.0
2022-05-10 12:30:00,52.9,53.01,52.77,52.86,447082.0,47.5879,47.6868,47.4709,47.5519,447082.0
2022-05-10 13:00:00,52.84,53.04,52.82,53.02,540417.0,47.5339,47.7138,47.5159,47.6958,540417.0
2022-05-10 13:30:00,53.02,53.41,53.02,53.41,494851.0,47.6958,48.0467,47.6958,48.0467,494851.0
2022-05-10 14:00:00,53.41,53.44,53.16,53.22,423255.0,48.0467,48.0737,47.8218,47.8757,423255.0
2022-05-10 14:30:00,53.23,53.38,53.16,53.29,446091.0,47.8847,48.0197,47.8218,47.9387,446091.0
2022-05-10 15:00:00,53.29,53.39,53.14,53.18,548612.0,47.9387,48.0287,47.8038,47.8398,548612.0
2022-05-10 15:30:00,53.18,53.19,53.03,53.19,966616.0,47.8398,47.8488,47.7048,47.8488,966616.0
2022-05-11 09:30:00,53.35,53.91,53.27,53.76,490262.0,47.9927,48.4965,47.9207,48.3615,490262.0
2022-05-11 10:00:00,53.76,53.92,53.6,53.87,517467.0,48.3615,48.5055,48.2176,48.4605,517467.0
2022-05-11 10:30:00,53.85,53.99,53.69,53.76,476910.0,48.4425,48.5684,48.2985,48.3615,476910.0
2022-05-11 11:00:00,53.76,53.82,53.62,53.8,720647.0,48.3615,48.4155,48.2356,48.3975,720647.0
2022-05-11 11:30:00,53.8,54.02,53.68,53.74,680733.0,48.3975,48.5954,48.2896,48.3435,680733.0
2022-05-11 12:00:00,53.73,53.75,53.48,53.49,664001.0,48.3345,48.3525,48.1096,48.1186,664001.0
2022-05-11 12:30:00,53.49,53.55,53.3,53.32,484346.0,48.1186,48.1726,47.9477,47.9657,484346.0
2022-05-11 13:00:00,53.32,53.34,53.18,53.19,500631.0,47.9657,47.9837,47.8398,47.8488,500631.0
2022-05-11 13:30:00,53.19,53.26,52.97,53.0,618006.0,47.8488,47.9117,47.6508,47.6778,618006.0
2022-05-11 14:00:00,53.03,53.32,53.03,53.21,409101.0,47.7048,47.9657,47.7048,47.8667,409101.0
2022-05-11 14:30:00,53.22,53.39,53.13,53.16,587832.0,47.8757,48.0287,47.7948,47.8218,587832.0
2022-05-11 15:00:00,53.16,53.17,53.02,53.08,731961.0,47.8218,47.8308,47.6958,47.7498,731961.0
2022-05-11 15:30:00,53.08,53.13,52.83,52.89,960023.0,47.7498,47.7948,47.5249,47.5789,960023.0
2022-05-12 09:30:00,52.55,52.64,52.28,52.46,669611.0,47.273,47.354,47.0301,47.1921,669611.0
2022-05-12 10:00:00,52.44,52.9,52.35,52.72,881755.0,47.1741,47.5879,47.0931,47.426,881755.0
2022-05-12 10:30:00,52.73,52.99,52.68,52.97,498095.0,47.4349,47.6688,47.39,47.6508,498095.0
2022-05-12 11:00:00,52.96,53.17,52.9,52.93,303531.0,47.6419,47.8308,47.5879,47.6149,303531.0
2022-05-12 11:30:00,52.94,52.97,52.51,52.52,483199.0,47.6239,47.6508,47.237,47.246,483199.0
2022-05-12 12:00:00,52.51,52.77,52.45,52.75,402963.0,47.237,47.4709,47.1831,47.4529,402963.0
2022-05-12 12:30:00,52.76,52.87,52.65,52.67,254694.0,47.4619,47.5609,47.363,47.381,254694.0
2022-05-12 13:00:00,52.67,52.72,52.53,52.58,320901.0,47.381,47.426,47.255,47.3,320901.0
2022-05-12 13:30:00,52.55,52.61,52.33,52.41,463145.0,47.273,47.327,47.0751,47.1471,463145.0
2022-05-12 14:00:00,52.41,52.5,52.35,52.43,330512.0,47.1471,47.228,47.0931,47.1651,330512.0
2022-05-12 14:30:00,52.42,52.45,52.24,52.26,612059.0,47.1561,47.1831,46.9942,47.0121,612059.0
2022-05-12 15:00:00,52.26,52.65,52.24,52.49,506217.0,47.0121,47.363,46.9942,47.219,506217.0
2022-05-12 15:30:00,52.48,52.71,52.47,52.7,1151115.0,47.2101,47.417,47.2011,47.408,1151115.0
2022-05-13 09:30:00,53.31,53.68,53.31,53.61,355088.0,47.9567,48.2896,47.9567,48.2266,355088.0
2022-05-13 10:00:00,53.61,53.93,53.61,53.9,459896.0,48.2266,48.5144,48.2266,48.4875,459896.0
2022-05-13 10:30:00,53.89,53.93,53.8,53.87,348455.0,48.4785,48.5144,48.3975,48.4605,348455.0
2022-05-13 11:00:00,53.86,54.0,53.84,53.99,386182.0,48.4515,48.5774,48.4335,48.5684,386182.0
2022-05-13 11:30:00,54.01,54.03,53.92,54.01,277742.0,48.5864,48.6044,48.5055,48.5864,277742.0
2022-05-13 12:00:00,54.02,54.13,53.99,54.07,171504.0,48.5954,48.6944,48.5684,48.6404,171504.0
2022-05-13 12:30:00,54.07,54.12,53.97,54.06,271626.0,48.6404,48.6854,48.5504,48.6314,271626.0
2022-05-13 13:00:00,54.07,54.1,54.0,54.02,304542.0,48.6404,48.6674,48.5774,48.5954,304542.0
2022-05-13 13:30:00,54.02,54.05,53.84,53.86,292014.0,48.5954,48.6224,48.4335,48.4515,292014.0
2022-05-13 14:00:00,53.85,53.86,53.7,53.76,329893.0,48.4425,48.4515,48.3075,48.3615,329893.0
2022-05-13 14:30:00,53.76,54.0,53.76,53.99,270027.0,48.3615,48.5774,48.3615,48.5684,270027.0
2022-05-13 15:00:00,54.0,54.09,53.96,54.08,326114.0,48.5774,48.6584,48.5414,48.6494,326114.0
2022-05-13 15:30:00,54.09,54.11,53.95,54.11,712562.0,48.6584,48.6764,48.5324,48.6764,712562.0
2022-05-16 09:30:00,53.82,54.02,53.76,53.81,374474.0,48.4155,48.5954,48.3615,48.4065,374474.0
2022-05-16 10:00:00,53.8,54.08,53.7,54.07,629980.0,48.3975,48.6494,48.3075,48.6404,629980.0
2022-05-16 10:30:00,54.07,54.07,53.78,53.82,843737.0,48.6404,48.6404,48.3795,48.4155,843737.0
2022-05-16 11:00:00,53.82,53.93,53.77,53.88,430538.0,48.4155,48.5144,48.3705,48.4695,430538.0
2022-05-16 11:30:00,53.88,54.12,53.79,54.1,455852.0,48.4695,48.6854,48.3885,48.6674,455852.0
2022-05-16 12:00:00,54.1,54.14,53.94,53.98,236798.0,48.6674,48.7034,48.5234,48.5594,236798.0
2022-05-16 12:30:00,53.98,54.07,53.95,53.98,352385.0,48.5594,48.6404,48.5324,48.5594,352385.0
2022-05-16 13:00:00,53.98,54.19,53.95,54.18,211723.0,48.5594,48.7483,48.5324,48.7393,211723.0
2022-05-16 13:30:00,54.19,54.23,54.14,54.18,295052.0,48.7483,48.7843,48.7034,48.7393,295052.0
2022-05-16 14:00:00,54.19,54.32,54.13,54.31,241761.0,48.7483,48.8653,48.6944,48.8563,241761.0
2022-05-16 14:30:00,54.32,54.36,54.25,54.32,261034.0,48.8653,48.9013,48.8023,48.8653,261034.0
2022-05-16 15:00:00,54.31,54.36,54.15,54.19,544004.0,48.8563,48.9013,48.7124,48.7483,544004.0
2022-05-16 15:30:00,54.19,54.21,54.05,54.13,988279.0,48.7483,48.7663,48.6224,48.6944,988279.0
2022-05-17 09:30:00,55.11,55.17,54.98,55.03,281517.0,49.576,49.6299,49.459,49.504,281517.0
2022-05-17 10:00:00,55.05,55.1,54.91,54.95,216581.0,49.522,49.567,49.396,49.432,216581.0
2022-05-17 10:30:00,54.95,55.01,54.77,54.88,244272.0,49.432,49.486,49.2701,49.369,244272.0
2022-05-17 11:00:00,54.88,55.02,54.87,55.01,383198.0,49.369,49.495,49.3601,49.486,383198.0
2022-05-17 11:30:00,55.02,55.09,54.99,55.02,262248.0,49.495,49.558,49.468,49.495,262248.0
2022-05-17 12:00:00,55.02,55.13,54.93,55.1,199603.0,49.495,49.5939,49.414,49.567,199603.0
2022-05-17 12:30:00,55.09,55.14,55.06,55.08,193951.0,49.558,49.6029,49.531,49.549,193951.0
2022-05-17 13:00:00,55.08,55.17,55.03,55.09,195577.0,49.549,49.6299,49.504,49.558,195577.0
2022-05-17 13:30:00,55.1,55.14,55.07,55.07,201795.0,49.567,49.6029,49.54,49.54,201795.0
2022-05-17 14:00:00,55.08,55.21,54.78,54.91,786760.0,49.549,49.6659,49.2791,49.396,786760.0
2022-05-17 14:30:00,54.9,55.16,54.79,55.12,623260.0,49.387,49.6209,49.2881,49.5849,623260.0
2022-05-17 15:00:00,55.1,55.21,55.09,55.17,529937.0,49.567,49.6659,49.558,49.6299,529937.0
2022-05-17 15:30:00,55.17,55.22,55.12,55.2,388918.0,49.6299,49.6749,49.5849,49.6569,388918.0
2022-05-18 09:30:00,54.79,54.88,54.67,54.68,280381.0,49.2881,49.369,49.1801,49.1891,280381.0
2022-05-18 10:00:00,54.69,54.82,54.66,54.67,356544.0,49.1981,49.3151,49.1711,49.1801,356544.0
2022-05-18 10:30:00,54.64,54.8,54.61,54.79,251519.0,49.1531,49.2971,49.1262,49.2881,251519.0
2022-05-18 11:00:00,54.78,54.79,54.42,54.45,194409.0,49.2791,49.2881,48.9552,48.9822,194409.0
2022-05-18 11:30:00,54.46,54.55,54.36,54.36,227083.0,48.9912,49.0722,48.9013,48.9013,227083.0
2022-05-18 12:00:00,54.36,54.37,54.22,54.28,163479.0,48.9013,48.9103,48.7753,48.8293,163479.0
2022-05-18 12:30:00,54.26,54.42,54.24,54.41,169609.0,48.8113,48.9552,48.7933,48.9462,169609.0
2022-05-18 13:00:00,54.41,54.41,54.14,54.2,264074.0,48.9462,48.9462,48.7034,48.7573,264074.0
2022-05-18 13:30:00,54.2,54.21,54.04,54.06,293563.0,48.7573,48.7663,48.6134,48.6314,293563.0
2022-05-18 14:00:00,54.07,54.14,54.01,54.13,585709.0,48.6404,48.7034,48.5864,48.6944,585709.0
2022-05-18 14:30:00,54.13,54.15,53.92,53.95,772532.0,48.6944,48.7124,48.5055,48.5324,772532.0
2022-05-18 15:00:00,53.93,54.03,53.86,53.86,339676.0,48.5144,48.6044,48.4515,48.4515,339676.0
2022-05-18 15:30:00,53.87,54.03,53.82,53.9,693694.0,48.4605,48.6044,48.4155,48.4875,693694.0
2022-05-19 09:30:00,53.96,54.24,53.93,54.13,244151.0,48.5414,48.7933,48.5144,48.6944,244151.0
2022-05-19 10:00:00,54.13,54.43,54.11,54.27,612394.0,48.6944,48.9642,48.6764,48.8203,612394.0
2022-05-19 10:30:00,54.26,54.42,54.15,54.36,730641.0,48.8113,48.9552,48.7124,48.9013,730641.0
2022-05-19 11:00:00,54.36,54.47,54.26,54.4,531480.0,48.9013,49.0002,48.8113,48.9372,531480.0
2022-05-19 11:30:00,54.41,54.72,54.4,54.61,346413.0,48.9462,49.2251,48.9372,49.1262,346413.0
2022-05-19 12:00:00,54.61,54.7,54.48,54.6,315215.0,49.1262,49.2071,49.0092,49.1172,315215.0
2022-05-19 12:30:00,54.59,54.62,54.36,54.5,346886.0,49.1082,49.1352,48.9013,49.0272,346886.0
2022-05-19 13:00:00,54.51,54.56,54.36,54.5,427759.0,49.0362,49.0812,48.9013,49.0272,427759.0
2022-05-19 13:30:00,54.5,54.75,54.41,54.73,339436.0,49.0272,49.2521,48.9462,49.2341,339436.0
2022-05-19 14:00:00,54.74,54.74,54.57,54.62,407892.0,49.2431,49.2431,49.0902,49.1352,407892.0
2022-05-19 14:30:00,54.61,54.79,54.58,54.74,788888.0,49.1262,49.2881,49.0992,49.2431,788888.0
2022-05-19 15:00:00,54.74,54.83,54.49,54.5,970311.0,49.2431,49.3241,49.0182,49.0272,970311.0
2022-05-19 15:30:00,54.48,54.63,54.45,54.54,696756.0,49.0092,49.1442,48.9822,49.0632,696756.0
2022-05-20 09:30:00,55.13,55.18,55.0,55.09,268950.0,49.5939,49.6389,49.477,49.558,268950.0
2022-05-20 10:00:00,55.09,55.1,54.85,55.0,385804.0,49.558,49.567,49.3421,49.477,385804.0
2022-05-20 10:30:00,55.01,55.02,54.67,54.67,436454.0,49.486,49.495,49.1801,49.1801,436454.0
2022-05-20 11:00:00,54.67,54.72,54.53,54.62,429536.0,49.1801,49.2251,49.0542,49.1352,429536.0
2022-05-20 11:30:00,54.62,54.73,54.55,54.6,385970.0,49.1352,49.2341,49.0722,49.1172,385970.0
2022-05-20 12:00:00,54.6,54.61,54.36,54.46,365002.0,49.1172,49.1262,48.9013,48.9912,365002.0
2022-05-20 12:30:00,54.45,54.5,54.26,54.34,352650.0,48.9822,49.0272,48.8113,48.8833,352650.0
2022-05-20 13:00:00,54.35,54.35,54.12,54.13,349203.0,48.8923,48.8923,48.6854,48.6944,349203.0
2022-05-20 13:30:00,54.12,54.4,54.11,54.35,344218.0,48.6854,48.9372,48.6764,48.8923,344218.0
2022-05-20 14:00:00,54.37,54.38,54.19,54.25,286530.0,48.9103,48.9193,48.7483,48.8023,286530.0
2022-05-20 14:30:00,54.23,54.48,54.15,54.36,499147.0,48.7843,49.0092,48.7124,48.9013,499147.0
2022-05-20 15:00:00,54.37,54.54,54.27,54.54,415753.0,48.9103,49.0632,48.8203,49.0632,415753.0
2022-05-20 15:30:00,54.53,54.85,54.46,54.82,755728.0,49.0542,49.3421,48.9912,49.3151,755728.0
2022-05-23 09:30:00,55.36,55.51,55.21,55.35,463765.0,49.8008,49.9358,49.6659,49.7919,463765.0
2022-05-23 10:00:00,55.33,55.49,55.16,55.48,565912.0,49.7739,49.9178,49.6209,49.9088,565912.0
2022-05-23 10:30:00,55.48,55.54,55.38,55.45,429348.0,49.9088,49.9628,49.8188,49.8818,429348.0
2022-05-23 11:00:00,55.45,55.62,55.42,55.61,431091.0,49.8818,50.0347,49.8548,50.0257,431091.0
2022-05-23 11:30:00,55.62,55.73,55.6,55.64,203065.0,50.0347,50.1337,50.0167,50.0527,203065.0
2022-05-23 12:00:00,55.62,55.72,55.61,55.61,218377.0,50.0347,50.1247,50.0257,50.0257,218377.0
2022-05-23 12:30:00,55.62,55.65,55.51,55.56,176338.0,50.0347,50.0617,49.9358,49.9808,176338.0
2022-05-23 13:00:00,55.55,55.56,55.41,55.5,213546.0,49.9718,49.9808,49.8458,49.9268,213546.0
2022-05-23 13:30:00,55.51,55.64,55.47,55.62,182488.0,49.9358,50.0527,49.8998,50.0347,182488.0
2022-05-23 14:00:00,55.63,55.67,55.58,55.63,213887.0,50.0437,50.0797,49.9988,50.0437,213887.0
2022-05-23 14:30:00,55.62,55.71,55.59,55.61,239560.0,50.0347,50.1157,50.0078,50.0257,239560.0
2022-05-23 15:00:00,55.61,55.68,55.53,55.57,416945.0,50.0257,50.0887,49.9538,49.9898,416945.0
2022-05-23 15:30:00,55.57,55.65,55.5,55.61,606253.0,49.9898,50.0617,49.9268,50.0257,606253.0
2022-05-24 09:30:00,55.16,55.25,55.03,55.15,467337.0,49.6209,49.7019,49.504,49.6119,467337.0
2022-05-24 10:00:00,55.13,55.14,54.81,54.99,336085.0,49.5939,49.6029,49.3061,49.468,336085.0
2022-05-24 10:30:00,54.98,54.99,54.77,54.86,321419.0,49.459,49.468,49.2701,49.3511,321419.0
2022-05-24 11:00:00,54.85,54.93,54.77,54.89,246975.0,49.3421,49.414,49.2701,49.378,246975.0
2022-05-24 11:30:00,54.9,55.1,54.81,55.05,226504.0,49.387,49.567,49.3061,49.522,226504.0
2022-05-24 12:00:00,55.04,55.24,55.0,55.07,233483.0,49.513,49.6929,49.477,49.54,233483.0
2022-05-24 12:30:00,55.08,55.11,54.94,55.04,162473.0,49.549,49.576,49.423,49.513,162473.0
2022-05-24 13:00:00,55.02,55.02,54.91,55.01,392744.0,49.495,49.495,49.396,49.486,392744.0
2022-05-24 13:30:00,55.01,55.16,54.94,55.12,465346.0,49.486,49.6209,49.423,49.5849,465346.0
2022-05-24 14:00:00,55.12,55.25,55.05,55.12,387411.0,49.5849,49.7019,49.522,49.5849,387411.0
2022-05-24 14:30:00,55.12,55.19,54.91,54.98,370448.0,49.5849,49.6479,49.396,49.459,370448.0
2022-05-24 15:00:00,54.97,55.14,54.96,55.11,424932.0,49.45,49.6029,49.441,49.576,424932.0
2022-05-24 15:30:00,55.12,55.33,55.1,55.19,645901.0,49.5849,49.7739,49.567,49.6479,645901.0
2022-05-25 09:30:00,54.88,55.1,54.88,55.03,213962.0,49.369,49.567,49.369,49.504,213962.0
2022-05-25 10:00:00,55.03,55.24,54.97,55.23,339411.0,49.504,49.6929,49.45,49.6839,339411.0
2022-05-25 10:30:00,55.24,55.29,55.13,55.19,197443.0,49.6929,49.7379,49.5939,49.6479,197443.0
2022-05-25 11:00:00,55.2,55.21,55.14,55.19,201787.0,49.6569,49.6659,49.6029,49.6479,201787.0
2022-05-25 11:30:00,55.18,55.18,55.01,55.08,240655.0,49.6389,49.6389,49.486,49.549,240655.0
2022-05-25 12:00:00,55.08,55.14,54.9,54.95,210267.0,49.549,49.6029,49.387,49.432,210267.0
2022-05-25 12:30:00,54.96,55.03,54.9,55.02,171303.0,49.441,49.504,49.387,49.495,171303.0
2022-05-25 13:00:00,55.01,55.05,54.92,55.03,171058.0,49.486,49.522,49.405,49.504,171058.0
2022-05-25 13:30:00,55.02,55.11,55.02,55.11,251860.0,49.495,49.576,49.495,49.576,251860.0
2022-05-25 14:00:00,55.07,55.31,54.9,55.27,488899.0,49.54,49.7559,49.387,49.7199,488899.0
2022-05-25 14:30:00,55.28,55.39,55.23,55.36,302640.0,49.7289,49.8278,49.6839,49.8008,302640.0
2022-05-25 15:00:00,55.36,55.5,55.35,55.42,244284.0,49.8008,49.9268,49.7919,49.8548,244284.0
2022-05-25 15:30:00,55.42,55.45,55.23,55.29,341013.0,49.8548,49.8818,49.6839,49.7379,341013.0
2022-05-26 09:30:00,55.36,55.74,55.35,55.72,359058.0,49.8008,50.1427,49.7919,50.1247,359058.0
2022-05-26 10:00:00,55.71,55.91,55.71,55.82,438422.0,50.1157,50.2956,50.1157,50.2147,438422.0
2022-05-26 10:30:00,55.82,55.86,55.76,55.84,254754.0,50.2147,50.2506,50.1607,50.2326,254754.0
2022-05-26 11:00:00,55.84,55.93,55.83,55.9,229590.0,50.2326,50.3136,50.2237,50.2866,229590.0
2022-05-26 11:30:00,55.89,55.93,55.81,55.88,225288.0,50.2776,50.3136,50.2057,50.2686,225288.0
2022-05-26 12:00:00,55.88,55.95,55.86,55.95,133875.0,50.2686,50.3316,50.2506,50.3316,133875.0
2022-05-26 12:30:00,55.95,55.98,55.91,55.96,207478.0,50.3316,50.3586,50.2956,50.3406,207478.0
2022-05-26 13:00:00,55.97,56.05,55.91,55.93,281556.0,50.3496,50.4216,50.2956,50.3136,281556.0
2022-05-26 13:30:00,55.94,56.0,55.93,55.98,390775.0,50.3226,50.3766,50.3136,50.3586,390775.0
2022-05-26 14:00:00,55.98,56.04,55.94,56.0,214379.0,50.3586,50.4126,50.3226,50.3766,214379.0
2022-05-26 14:30:00,56.0,56.02,55.93,56.0,271985.0,50.3766,50.3946,50.3136,50.3766,271985.0
2022-05-26 15:00:00,55.99,56.02,55.89,55.93,166467.0,50.3676,50.3946,50.2776,50.3136,166467.0
2022-05-26 15:30:00,55.93,56.09,55.93,55.96,317927.0,50.3136,50.4575,50.3136,50.3406,317927.0
2022-05-27 09:30:00,56.34,56.53,56.3,56.5,393170.0,50.6824,50.8534,50.6465,50.8264,393170.0
2022-05-27 10:00:00,56.5,56.53,56.43,56.46,375864.0,50.8264,50.8534,50.7634,50.7904,375864.0
2022-05-27 10:30:00,56.47,56.51,56.39,56.4,252690.0,50.7994,50.8354,50.7274,50.7364,252690.0
2022-05-27 11:00:00,56.41,56.51,56.35,56.51,278905.0,50.7454,50.8354,50.6914,50.8354,278905.0
2022-05-27 11:30:00,56.52,56.57,56.48,56.55,254868.0,50.8444,50.8893,50.8084,50.8714,254868.0
2022-05-27 12:00:00,56.55,56.57,56.49,56.51,299187.0,50.8714,50.8893,50.8174,50.8354,299187.0
2022-05-27 12:30:00,56.51,56.54,56.44,56.49,133723.0,50.8354,50.8624,50.7724,50.8174,133723.0
2022-05-27 13:00:00,56.49,56.51,56.46,56.49,192167.0,50.8174,50.8354,50.7904,50.8174,192167.0
2022-05-27 13:30:00,56.48,56.51,56.46,56.51,164266.0,50.8084,50.8354,50.7904,50.8354,164266.0
2022-05-27 14:00:00,56.5,56.56,56.48,56.53,373693.0,50.8264,50.8803,50.8084,50.8534,373693.0
2022-05-27 14:30:00,56.52,56.6,56.51,56.6,347750.0,50.8444,50.9163,50.8354,50.9163,347750.0
2022-05-27 15:00:00,56.59,56.66,56.58,56.64,322396.0,50.9073,50.9703,50.8983,50.9523,322396.0
2022-05-27 15:30:00,56.63,56.65,56.56,56.65,412222.0,50.9433,50.9613,50.8803,50.9613,412222.0
2022-05-31 09:30:00,56.93,56.97,56.67,56.76,692919.0,51.2132,51.2492,50.9793,51.0603,692919.0
2022-05-31 10:00:00,56.76,56.82,56.61,56.77,483896.0,51.0603,51.1142,50.9253,51.0693,483896.0
2022-05-31 10:30:00,56.78,56.91,56.77,56.85,263260.0,51.0783,51.1952,51.0693,51.1412,263260.0
2022-05-31 11:00:00,56.84,56.91,56.65,56.65,387454.0,51.1322,51.1952,50.9613,50.9613,387454.0
2022-05-31 11:30:00,56.64,56.99,56.61,56.97,281640.0,50.9523,51.2672,50.9253,51.2492,281640.0
2022-05-31 12:00:00,56.98,57.06,56.85,56.9,241516.0,51.2582,51.3301,51.1412,51.1862,241516.0
2022-05-31 12:30:00,56.91,57.02,56.89,56.97,195837.0,51.1952,51.2942,51.1772,51.2492,195837.0
2022-05-31 13:00:00,56.97,56.97,56.83,56.86,180583.0,51.2492,51.2492,51.1232,51.1502,180583.0
2022-05-31 13:30:00,56.85,57.0,56.83,56.99,202630.0,51.1412,51.2762,51.1232,51.2672,202630.0
2022-05-31 14:00:00,56.99,57.0,56.84,56.88,238101.0,51.2672,51.2762,51.1322,51.1682,238101.0
2022-05-31 14:30:00,56.88,56.93,56.64,56.72,284163.0,51.1682,51.2132,50.9523,51.0243,284163.0
2022-05-31 15:00:00,56.71,56.82,56.63,56.76,460922.0,51.0153,51.1142,50.9433,51.0603,460922.0
2022-05-31 15:30:00,56.76,56.85,56.64,56.65,1037803.0,51.0603,51.1412,50.9523,50.9613,1037803.0
2022-06-01 09:30:00,56.97,57.03,56.84,56.87,423279.0,51.2492,51.3031,51.1322,51.1592,423279.0
2022-06-01 10:00:00,56.87,56.88,56.33,56.35,467656.0,51.1592,51.1682,50.6734,50.6914,467656.0
2022-06-01 10:30:00,56.35,56.42,56.28,56.39,171815.0,50.6914,50.7544,50.6285,50.7274,171815.0
2022-06-01 11:00:00,56.4,56.4,56.1,56.13,192505.0,50.7364,50.7364,50.4665,50.4935,192505.0
2022-06-01 11:30:00,56.14,56.17,55.96,56.01,249148.0,50.5025,50.5295,50.3406,50.3856,249148.0
2022-06-01 12:00:00,56.02,56.14,55.97,56.05,178016.0,50.3946,50.5025,50.3496,50.4216,178016.0
2022-06-01 12:30:00,56.06,56.15,56.0,56.1,205333.0,50.4306,50.5115,50.3766,50.4665,205333.0
2022-06-01 13:00:00,56.1,56.25,56.08,56.23,194390.0,50.4665,50.6015,50.4485,50.5835,194390.0
2022-06-01 13:30:00,56.21,56.33,56.17,56.28,251896.0,50.5655,50.6734,50.5295,50.6285,251896.0
2022-06-01 14:00:00,56.28,56.46,56.26,56.43,202697.0,50.6285,50.7904,50.6105,50.7634,202697.0
2022-06-01 14:30:00,56.44,56.49,56.37,56.41,214687.0,50.7724,50.8174,50.7094,50.7454,214687.0
2022-06-01 15:00:00,56.4,56.47,56.32,56.4,189392.0,50.7364,50.7994,50.6644,50.7364,189392.0
2022-06-01 15:30:00,56.4,56.42,56.17,56.17,501029.0,50.7364,50.7544,50.5295,50.5295,501029.0
2022-06-02 09:30:00,56.51,56.59,56.38,56.46,373920.0,50.8354,50.9073,50.7184,50.7904,373920.0
2022-06-02 10:00:00,56.45,56.7,56.39,56.44,464272.0,50.7814,51.0063,50.7274,50.7724,464272.0
2022-06-02 10:30:00,56.46,56.64,56.44,56.64,312304.0,50.7904,50.9523,50.7724,50.9523,312304.0
2022-06-02 11:00:00,56.63,56.88,56.62,56.85,416345.0,50.9433,51.1682,50.9343,51.1412,416345.0
2022-06-02 11:30:00,56.85,57.05,56.78,56.96,297610.0,51.1412,51.3211,51.0783,51.2402,297610.0
2022-06-02 12:00:00,56.97,57.11,56.94,57.11,190850.0,51.2492,51.3751,51.2222,51.3751,190850.0
2022-06-02 12:30:00,57.11,57.16,57.08,57.14,226940.0,51.3751,51.4201,51.3481,51.4021,226940.0
2022-06-02 13:00:00,57.14,57.16,57.05,57.11,169499.0,51.4021,51.4201,51.3211,51.3751,169499.0
2022-06-02 13:30:00,57.11,57.17,57.1,57.15,245285.0,51.3751,51.4291,51.3661,51.4111,245285.0
2022-06-02 14:00:00,57.15,57.2,57.13,57.13,181088.0,51.4111,51.4561,51.3931,51.3931,181088.0
2022-06-02 14:30:00,57.14,57.18,57.07,57.07,209631.0,51.4021,51.4381,51.3391,51.3391,209631.0
2022-06-02 15:00:00,57.07,57.17,57.06,57.1,238596.0,51.3391,51.4291,51.3301,51.3661,238596.0
2022-06-02 15:30:00,57.1,57.29,57.09,57.27,330891.0,51.3661,51.537,51.3571,51.519,330891.0
2022-06-03 09:30:00,56.64,56.69,56.44,56.64,320515.0,50.9523,50.9973,50.7724,50.9523,320515.0
2022-06-03 10:00:00,56.66,56.71,56.48,56.51,245825.0,50.9703,51.0153,50.8084,50.8354,245825.0
2022-06-03 10:30:00,56.48,56.54,56.39,56.44,240309.0,50.8084,50.8624,50.7274,50.7724,240309.0
2022-06-03 11:00:00,56.43,56.43,56.3,56.33,176150.0,50.7634,50.7634,50.6465,50.6734,176150.0
2022-06-03 11:30:00,56.34,56.44,56.28,56.35,201296.0,50.6824,50.7724,50.6285,50.6914,201296.0
2022-06-03 12:00:00,56.34,56.46,56.33,56.46,130267.0,50.6824,50.7904,50.6734,50.7904,130267.0
2022-06-03 12:30:00,56.46,56.55,56.44,56.53,175698.0,50.7904,50.8714,50.7724,50.8534,175698.0
2022-06-03 13:00:00,56.53,56.61,56.4,56.46,133012.0,50.8534,50.9253,50.7364,50.7904,133012.0
2022-06-03 13:30:00,56.44,56.47,56.36,56.4,325701.0,50.7724,50.7994,50.7004,50.7364,325701.0
2022-06-03 14:00:00,56.39,56.49,56.36,56.49,283531.0,50.7274,50.8174,50.7004,50.8174,283531.0
2022-06-03 14:30:00,56.48,56.49,56.39,56.46,143109.0,50.8084,50.8174,50.7274,50.7904,143109.0
2022-06-03 15:00:00,56.46,56.48,56.34,56.42,228985.0,50.7904,50.8084,50.6824,50.7544,228985.0
2022-06-03 15:30:00,56.42,56.46,56.34,56.41,363444.0,50.7544,50.7904,50.6824,50.7454,363444.0
2022-06-06 09:30:00,57.15,57.21,57.01,57.13,175441.0,51.4111,51.4651,51.2852,51.3931,175441.0
2022-06-06 10:00:00,57.13,57.21,57.05,57.11,185768.0,51.3931,51.4651,51.3211,51.3751,185768.0
2022-06-06 10:30:00,57.11,57.16,57.0,57.13,256588.0,51.3751,51.4201,51.2762,51.3931,256588.0
2022-06-06 11:00:00,57.14,57.15,56.78,56.8,313747.0,51.4021,51.4111,51.0783,51.0962,313747.0
2022-06-06 11:30:00,56.8,56.9,56.75,56.84,170309.0,51.0962,51.1862,51.0513,51.1322,170309.0
2022-06-06 12:00:00,56.84,56.84,56.6,56.6,291792.0,51.1322,51.1322,50.9163,50.9163,291792.0
2022-06-06 12:30:00,56.61,56.76,56.57,56.75,208887.0,50.9253,51.0603,50.8893,51.0513,208887.0
2022-06-06 13:00:00,56.75,56.75,56.66,56.71,183553.0,51.0513,51.0513,50.9703,51.0153,183553.0
2022-06-06 13:30:00,56.7,56.83,56.69,56.83,240435.0,51.0063,51.1232,50.9973,51.1232,240435.0
2022-06-06 14:00:00,56.83,56.83,56.62,56.66,148216.0,51.1232,51.1232,50.9343,50.9703,148216.0
2022-06-06 14:30:00,56.65,56.7,56.56,56.62,147062.0,50.9613,51.0063,50.8803,50.9343,147062.0
2022-06-06 15:00:00,56.62,56.65,56.53,56.59,239448.0,50.9343,50.9613,50.8534,50.9073,239448.0
2022-06-06 15:30:00,56.58,56.71,56.54,56.66,355224.0,50.8983,51.0153,50.8624,50.9703,355224.0
2022-06-07 09:30:00,56.11,56.44,56.11,56.3,156803.0,50.4755,50.7724,50.4755,50.6465,156803.0
2022-06-07 10:00:00,56.3,56.48,56.26,56.47,281763.0,50.6465,50.8084,50.6105,50.7994,281763.0
2022-06-07 10:30:00,56.47,56.7,56.45,56.63,267585.0,50.7994,51.0063,50.7814,50.9433,267585.0
2022-06-07 11:00:00,56.64,56.67,56.52,56.54,369008.0,50.9523,50.9793,50.8444,50.8624,369008.0
2022-06-07 11:30:00,56.54,56.58,56.49,56.58,302816.0,50.8624,50.8983,50.8174,50.8983,302816.0
2022-06-07 12:00:00,56.58,56.61,56.48,56.55,430408.0,50.8983,50.9253,50.8084,50.8714,430408.0
2022-06-07 12:30:00,56.53,56.63,56.52,56.62,141227.0,50.8534,50.9433,50.8444,50.9343,141227.0
2022-06-07 13:00:00,56.63,56.66,56.59,56.64,184191.0,50.9433,50.9703,50.9073,50.9523,184191.0
2022-06-07 13:30:00,56.65,56.67,56.62,56.63,118292.0,50.9613,50.9793,50.9343,50.9433,118292.0
2022-06-07 14:00:00,56.63,56.75,56.61,56.73,208798.0,50.9433,51.0513,50.9253,51.0333,208798.0
2022-06-07 14:30:00,56.74,56.8,56.68,56.73,203111.0,51.0423,51.0962,50.9883,51.0333,203111.0
2022-06-07 15:00:00,56.73,56.81,56.72,56.79,146729.0,51.0333,51.1052,51.0243,51.0872,146729.0
2022-06-07 15:30:00,56.78,56.85,56.78,56.83,346931.0,51.0783,51.1412,51.0783,51.1232,346931.0
2022-06-08 09:30:00,56.52,56.7,56.42,56.67,196853.0,50.8444,51.0063,50.7544,50.9793,196853.0
2022-06-08 10:00:00,56.67,56.67,56.46,56.53,259836.0,50.9793,50.9793,50.7904,50.8534,259836.0
2022-06-08 10:30:00,56.52,56.61,56.5,56.54,188347.0,50.8444,50.9253,50.8264,50.8624,188347.0
2022-06-08 11:00:00,56.55,56.68,56.5,56.65,122114.0,50.8714,50.9883,50.8264,50.9613,122114.0
2022-06-08 11:30:00,56.64,56.73,56.62,56.68,135133.0,50.9523,51.0333,50.9343,50.9883,135133.0
2022-06-08 12:00:00,56.66,56.72,56.53,56.58,174893.0,50.9703,51.0243,50.8534,50.8983,174893.0
2022-06-08 12:30:00,56.58,56.58,56.35,56.48,150330.0,50.8983,50.8983,50.6914,50.8084,150330.0
2022-06-08 13:00:00,56.48,56.48,56.4,56.41,92650.0,50.8084,50.8084,50.7364,50.7454,92650.0
2022-06-08 13:30:00,56.41,56.42,56.29,56.38,326332.0,50.7454,50.7544,50.6375,50.7184,326332.0
2022-06-08 14:00:00,56.38,56.43,56.3,56.35,176944.0,50.7184,50.7634,50.6465,50.6914,176944.0
2022-06-08 14:30:00,56.35,56.41,56.31,56.37,122546.0,50.6914,50.7454,50.6555,50.7094,122546.0
2022-06-08 15:00:00,56.37,56.46,56.31,56.45,185360.0,50.7094,50.7904,50.6555,50.7814,185360.0
2022-06-08 15:30:00,56.45,56.48,56.34,56.36,823754.0,50.7814,50.8084,50.6824,50.7004,823754.0
2022-06-09 09:30:00,56.0,56.13,55.89,56.1,340335.0,50.3766,50.4935,50.2776,50.4665,340335.0
2022-06-09 10:00:00,56.11,56.13,55.85,56.01,283615.0,50.4755,50.4935,50.2416,50.3856,283615.0
2022-06-09 10:30:00,56.02,56.03,55.74,55.81,262044.0,50.3946,50.4036,50.1427,50.2057,262044.0
2022-06-09 11:00:00,55.8,55.82,55.67,55.72,150573.0,50.1967,50.2147,50.0797,50.1247,150573.0
2022-06-09 11:30:00,55.72,55.89,55.67,55.78,201074.0,50.1247,50.2776,50.0797,50.1787,201074.0
2022-06-09 12:00:00,55.79,55.81,55.63,55.72,248935.0,50.1877,50.2057,50.0437,50.1247,248935.0
2022-06-09 12:30:00,55.74,55.82,55.69,55.8,110642.0,50.1427,50.2147,50.0977,50.1967,110642.0
2022-06-09 13:00:00,55.81,55.86,55.69,55.71,90768.0,50.2057,50.2506,50.0977,50.1157,90768.0
2022-06-09 13:30:00,55.7,55.75,55.63,55.75,97882.0,50.1067,50.1517,50.0437,50.1517,97882.0
2022-06-09 14:00:00,55.75,55.75,55.63,55.66,200141.0,50.1517,50.1517,50.0437,50.0707,200141.0
2022-06-09 14:30:00,55.65,55.65,55.52,55.53,148442.0,50.0617,50.0617,49.9448,49.9538,148442.0
2022-06-09 15:00:00,55.52,55.52,55.34,55.35,299034.0,49.9448,49.9448,49.7829,49.7919,299034.0
2022-06-09 15:30:00,55.34,55.37,55.18,55.18,569634.0,49.7829,49.8098,49.6389,49.6389,569634.0
2022-06-10 09:30:00,54.47,54.5,54.25,54.3,391965.0,49.0002,49.0272,48.8023,48.8473,391965.0
2022-06-10 10:00:00,54.31,54.32,53.97,54.0,333986.0,48.8563,48.8653,48.5504,48.5774,333986.0
2022-06-10 10:30:00,53.99,54.27,53.97,54.12,568338.0,48.5684,48.8203,48.5504,48.6854,568338.0
2022-06-10 11:00:00,54.12,54.18,54.02,54.03,452104.0,48.6854,48.7393,48.5954,48.6044,452104.0
2022-06-10 11:30:00,54.04,54.1,53.93,54.08,170248.0,48.6134,48.6674,48.5144,48.6494,170248.0
2022-06-10 12:00:00,54.08,54.18,54.01,54.06,355680.0,48.6494,48.7393,48.5864,48.6314,355680.0
2022-06-10 12:30:00,54.06,54.15,54.0,54.06,259570.0,48.6314,48.7124,48.5774,48.6314,259570.0
2022-06-10 13:00:00,54.06,54.16,54.01,54.16,367396.0,48.6314,48.7213,48.5864,48.7213,367396.0
2022-06-10 13:30:00,54.16,54.26,54.07,54.14,430498.0,48.7213,48.8113,48.6404,48.7034,430498.0
2022-06-10 14:00:00,54.13,54.26,54.08,54.19,232846.0,48.6944,48.8113,48.6494,48.7483,232846.0
2022-06-10 14:30:00,54.19,54.31,54.14,54.28,252351.0,48.7483,48.8563,48.7034,48.8293,252351.0
2022-06-10 15:00:00,54.28,54.36,54.17,54.3,467793.0,48.8293,48.9013,48.7303,48.8473,467793.0
2022-06-10 15:30:00,54.29,54.3,54.09,54.1,439063.0,48.8383,48.8473,48.6584,48.6674,439063.0
2022-06-13 09:30:00,52.73,52.98,52.61,52.61,854970.0,47.4349,47.6598,47.327,47.327,854970.0
2022-06-13 10:00:00,52.62,52.69,52.29,52.32,420505.0,47.336,47.399,47.0391,47.0661,420505.0
2022-06-13 10:30:00,52.34,52.42,52.2,52.23,583105.0,47.0841,47.1561,46.9582,46.9852,583105.0
2022-06-13 11:00:00,52.23,52.48,52.17,52.36,651419.0,46.9852,47.2101,46.9312,47.1021,651419.0
2022-06-13 11:30:00,52.37,52.58,52.27,52.5,770473.0,47.1111,47.3,47.0211,47.228,770473.0
2022-06-13 12:00:00,52.49,52.68,52.47,52.64,610276.0,47.219,47.39,47.2011,47.354,610276.0
2022-06-13 12:30:00,52.62,52.83,52.5,52.52,440100.0,47.336,47.5249,47.228,47.246,440100.0
2022-06-13 13:00:00,52.51,52.53,52.46,52.5,420499.0,47.237,47.255,47.1921,47.228,420499.0
2022-06-13 13:30:00,52.49,52.75,52.45,52.69,409923.0,47.219,47.4529,47.1831,47.399,409923.0
2022-06-13 14:00:00,52.69,52.69,52.49,52.51,545417.0,47.399,47.399,47.219,47.237,545417.0
2022-06-13 14:30:00,52.51,52.65,52.42,52.44,534040.0,47.237,47.363,47.1561,47.1741,534040.0
2022-06-13 15:00:00,52.44,52.66,52.26,52.26,1095360.0,47.1741,47.372,47.0121,47.0121,1095360.0
2022-06-13 15:30:00,52.26,52.34,52.16,52.3,976351.0,47.0121,47.0841,46.9222,47.0481,976351.0
2022-06-14 09:30:00,52.44,52.6,52.25,52.59,1072509.0,47.1741,47.318,47.0031,47.309,1072509.0
2022-06-14 10:00:00,52.58,52.63,52.21,52.21,786818.0,47.3,47.345,46.9672,46.9672,786818.0
2022-06-14 10:30:00,52.22,52.37,52.11,52.25,311574.0,46.9762,47.1111,46.8772,47.0031,311574.0
2022-06-14 11:00:00,52.24,52.32,52.09,52.18,328305.0,46.9942,47.0661,46.8592,46.9402,328305.0
2022-06-14 11:30:00,52.18,52.22,52.04,52.15,425758.0,46.9402,46.9762,46.8142,46.9132,425758.0
2022-06-14 12:00:00,52.14,52.14,51.95,52.02,1090526.0,46.9042,46.9042,46.7333,46.7962,1090526.0
2022-06-14 12:30:00,52.03,52.07,51.93,52.05,275894.0,46.8052,46.8412,46.7153,46.8232,275894.0
2022-06-14 13:00:00,52.07,52.34,52.02,52.15,581619.0,46.8412,47.0841,46.7962,46.9132,581619.0
2022-06-14 13:30:00,52.13,52.16,51.91,51.97,459705.0,46.8952,46.9222,46.6973,46.7513,459705.0
2022-06-14 14:00:00,51.98,52.12,51.97,52.02,607103.0,46.7603,46.8862,46.7513,46.7962,607103.0
2022-06-14 14:30:00,52.01,52.06,51.88,51.9,286080.0,46.7872,46.8322,46.6703,46.6883,286080.0
2022-06-14 15:00:00,51.89,51.92,51.72,51.89,461031.0,46.6793,46.7063,46.5264,46.6793,461031.0
2022-06-14 15:30:00,51.9,52.15,51.9,52.14,895908.0,46.6883,46.9132,46.6883,46.9042,895908.0
2022-06-15 09:30:00,52.56,52.67,52.43,52.61,414922.0,47.282,47.381,47.1651,47.327,414922.0
2022-06-15 10:00:00,52.61,52.76,52.61,52.68,514112.0,47.327,47.4619,47.327,47.39,514112.0
2022-06-15 10:30:00,52.69,52.7,52.5,52.57,641761.0,47.399,47.408,47.228,47.291,641761.0
2022-06-15 11:00:00,52.58,52.59,52.43,52.5,220012.0,47.3,47.309,47.1651,47.228,220012.0
2022-06-15 11:30:00,52.48,52.52,52.42,52.47,212552.0,47.2101,47.246,47.1561,47.2011,212552.0
2022-06-15 12:00:00,52.46,52.55,52.44,52.53,288818.0,47.1921,47.273,47.1741,47.255,288818.0
2022-06-15 12:30:00,52.53,52.58,52.31,52.33,276714.0,47.255,47.3,47.0571,47.0751,276714.0
2022-06-15 13:00:00,52.33,52.48,52.32,52.47,181149.0,47.0751,47.2101,47.0661,47.2011,181149.0
2022-06-15 13:30:00,52.47,52.6,52.37,52.59,198999.0,47.2011,47.318,47.1111,47.309,198999.0
2022-06-15 14:00:00,52.55,52.74,52.06,52.25,330762.0,47.273,47.4439,46.8322,47.0031,330762.0
2022-06-15 14:30:00,52.25,53.05,51.96,52.65,748143.0,47.0031,47.7228,46.7423,47.363,748143.0
2022-06-15 15:00:00,52.64,53.18,52.63,53.17,1000741.0,47.354,47.8398,47.345,47.8308,1000741.0
2022-06-15 15:30:00,53.17,53.23,52.86,52.94,760448.0,47.8308,47.8847,47.5519,47.6239,760448.0
2022-06-16 09:30:00,51.67,51.73,51.42,51.45,566478.0,46.4814,46.5354,46.2565,46.2835,566478.0
2022-06-16 10:00:00,51.43,51.52,51.29,51.49,623143.0,46.2655,46.3465,46.1396,46.3195,623143.0
2022-06-16 10:30:00,51.49,51.54,51.26,51.36,599991.0,46.3195,46.3644,46.1126,46.2025,599991.0
2022-06-16 11:00:00,51.36,51.69,51.36,51.62,403020.0,46.2025,46.4994,46.2025,46.4364,403020.0
2022-06-16 11:30:00,51.63,51.66,51.44,51.66,481494.0,46.4454,46.4724,46.2745,46.4724,481494.0
2022-06-16 12:00:00,51.65,51.7,51.51,51.7,384835.0,46.4634,46.5084,46.3375,46.5084,384835.0
2022-06-16 12:30:00,51.7,51.88,51.6,51.78,410504.0,46.5084,46.6703,46.4184,46.5803,410504.0
2022-06-16 13:00:00,51.79,51.91,51.72,51.87,315253.0,46.5893,46.6973,46.5264,46.6613,315253.0
2022-06-16 13:30:00,51.86,51.91,51.68,51.69,375495.0,46.6523,46.6973,46.4904,46.4994,375495.0
2022-06-16 14:00:00,51.67,51.71,51.53,51.54,315392.0,46.4814,46.5174,46.3554,46.3644,315392.0
2022-06-16 14:30:00,51.53,51.62,51.43,51.48,543783.0,46.3554,46.4364,46.2655,46.3105,543783.0
2022-06-16 15:00:00,51.47,51.7,51.46,51.66,1590095.0,46.3015,46.5084,46.2925,46.4724,1590095.0
2022-06-16 15:30:00,51.64,51.69,51.47,51.59,718084.0,46.4544,46.4994,46.3015,46.4094,718084.0
2022-06-17 09:30:00,51.69,51.88,51.65,51.8,367755.0,46.4994,46.6703,46.4634,46.5983,367755.0
2022-06-17 10:00:00,51.81,51.81,51.31,51.38,615969.0,46.6073,46.6073,46.1575,46.2205,615969.0
2022-06-17 10:30:00,51.38,51.41,51.15,51.24,511121.0,46.2205,46.2475,46.0136,46.0946,511121.0
2022-06-17 11:00:00,51.22,51.47,51.15,51.38,553486.0,46.0766,46.3015,46.0136,46.2205,553486.0
2022-06-17 11:30:00,51.39,51.51,51.23,51.28,657533.0,46.2295,46.3375,46.0856,46.1306,657533.0
2022-06-17 12:00:00,51.26,51.4,51.21,51.37,263297.0,46.1126,46.2385,46.0676,46.2115,263297.0
2022-06-17 12:30:00,51.38,51.43,51.3,51.39,751093.0,46.2205,46.2655,46.1485,46.2295,751093.0
2022-06-17 13:00:00,51.39,51.66,51.36,51.53,574382.0,46.2295,46.4724,46.2025,46.3554,574382.0
2022-06-17 13:30:00,51.54,51.62,51.47,51.52,314432.0,46.3644,46.4364,46.3015,46.3465,314432.0
2022-06-17 14:00:00,51.53,51.68,51.51,51.6,366995.0,46.3554,46.4904,46.3375,46.4184,366995.0
2022-06-17 14:30:00,51.59,51.7,51.52,51.54,315768.0,46.4094,46.5084,46.3465,46.3644,315768.0
2022-06-17 15:00:00,51.55,51.63,51.38,51.59,444220.0,46.3734,46.4454,46.2205,46.4094,444220.0
2022-06-17 15:30:00,51.59,51.6,51.39,51.43,557340.0,46.4094,46.4184,46.2295,46.2655,557340.0
2022-06-21 09:30:00,51.66,51.87,51.65,51.86,528365.0,47.002,47.1931,46.9929,47.184,528365.0
2022-06-21 10:00:00,51.85,51.87,51.76,51.8,666600.0,47.1749,47.1931,47.093,47.1294,666600.0
2022-06-21 10:30:00,51.8,51.93,51.78,51.9,347705.0,47.1294,47.2477,47.1112,47.2204,347705.0
2022-06-21 11:00:00,51.91,51.92,51.8,51.84,346380.0,47.2295,47.2386,47.1294,47.1658,346380.0
2022-06-21 11:30:00,51.83,51.89,51.7,51.71,193341.0,47.1567,47.2113,47.0384,47.0475,193341.0
2022-06-21 12:00:00,51.71,51.75,51.68,51.73,368429.0,47.0475,47.0839,47.0202,47.0657,368429.0
2022-06-21 12:30:00,51.74,51.82,51.71,51.81,233169.0,47.0748,47.1476,47.0475,47.1385,233169.0
2022-06-21 13:00:00,51.8,51.84,51.73,51.73,255610.0,47.1294,47.1658,47.0657,47.0657,255610.0
2022-06-21 13:30:00,51.73,51.77,51.68,51.71,423472.0,47.0657,47.1021,47.0202,47.0475,423472.0
2022-06-21 14:00:00,51.7,51.74,51.66,51.71,215155.0,47.0384,47.0748,47.002,47.0475,215155.0
2022-06-21 14:30:00,51.72,51.77,51.65,51.76,400283.0,47.0566,47.1021,46.9929,47.093,400283.0
2022-06-21 15:00:00,51.76,51.84,51.76,51.81,607751.0,47.093,47.1658,47.093,47.1385,607751.0
2022-06-21 15:30:00,51.81,51.82,51.69,51.71,435709.0,47.1385,47.1476,47.0293,47.0475,435709.0
2022-06-22 09:30:00,50.89,51.19,50.83,51.08,540152.0,46.3014,46.5744,46.2468,46.4743,540152.0
2022-06-22 10:00:00,51.08,51.4,50.98,51.37,559969.0,46.4743,46.7654,46.3833,46.7382,559969.0
2022-06-22 10:30:00,51.38,51.52,51.35,51.47,437939.0,46.7473,46.8746,46.72,46.8291,437939.0
2022-06-22 11:00:00,51.47,51.48,51.32,51.4,285007.0,46.8291,46.8382,46.6927,46.7654,285007.0
2022-06-22 11:30:00,51.41,51.46,51.13,51.13,402039.0,46.7745,46.82,46.5198,46.5198,402039.0
2022-06-22 12:00:00,51.14,51.26,51.1,51.23,318532.0,46.5289,46.6381,46.4925,46.6108,318532.0
2022-06-22 12:30:00,51.22,51.29,51.21,51.27,167080.0,46.6017,46.6654,46.5926,46.6472,167080.0
2022-06-22 13:00:00,51.27,51.4,51.18,51.38,259703.0,46.6472,46.7654,46.5653,46.7473,259703.0
2022-06-22 13:30:00,51.37,51.42,51.3,51.4,212395.0,46.7382,46.7836,46.6745,46.7654,212395.0
2022-06-22 14:00:00,51.4,51.5,51.37,51.38,347977.0,46.7654,46.8564,46.7382,46.7473,347977.0
2022-06-22 14:30:00,51.38,51.4,51.28,51.33,971729.0,46.7473,46.7654,46.6563,46.7018,971729.0
2022-06-22 15:00:00,51.35,51.38,51.23,51.26,627592.0,46.72,46.7473,46.6108,46.6381,627592.0
2022-06-22 15:30:00,51.25,51.27,51.11,51.11,768276.0,46.629,46.6472,46.5016,46.5016,768276.0
2022-06-23 09:30:00,51.09,51.21,50.97,51.2,451782.0,46.4834,46.5926,46.3742,46.5835,451782.0
2022-06-23 10:00:00,51.19,51.24,50.96,51.01,550234.0,46.5744,46.6199,46.3651,46.4106,550234.0
2022-06-23 10:30:00,51.03,51.22,50.96,51.2,449718.0,46.4288,46.6017,46.3651,46.5835,449718.0
2022-06-23 11:00:00,51.19,51.22,51.03,51.04,510384.0,46.5744,46.6017,46.4288,46.4379,510384.0
2022-06-23 11:30:00,51.06,51.07,50.83,50.84,397049.0,46.4561,46.4652,46.2468,46.2559,397049.0
2022-06-23 12:00:00,50.84,50.85,50.7,50.79,436421.0,46.2559,46.265,46.1286,46.2105,436421.0
2022-06-23 12:30:00,50.79,50.81,50.63,50.67,346648.0,46.2105,46.2286,46.0649,46.1013,346648.0
2022-06-23 13:00:00,50.67,50.74,50.59,50.69,335718.0,46.1013,46.165,46.0285,46.1195,335718.0
2022-06-23 13:30:00,50.69,50.75,50.62,50.73,334506.0,46.1195,46.1741,46.0558,46.1559,334506.0
2022-06-23 14:00:00,50.73,50.78,50.69,50.77,249436.0,46.1559,46.2014,46.1195,46.1923,249436.0
2022-06-23 14:30:00,50.78,50.87,50.76,50.84,577686.0,46.2014,46.2832,46.1832,46.2559,577686.0
2022-06-23 15:00:00,50.84,50.96,50.81,50.94,526093.0,46.2559,46.3651,46.2286,46.3469,526093.0
2022-06-23 15:30:00,50.94,51.09,50.93,51.07,615154.0,46.3469,46.4834,46.3378,46.4652,615154.0
2022-06-24 09:30:00,51.75,51.93,51.67,51.86,478360.0,47.0839,47.2477,47.0111,47.184,478360.0
2022-06-24 10:00:00,51.87,52.28,51.87,52.25,5376271.0,47.1931,47.5661,47.1931,47.5388,5376271.0
2022-06-24 10:30:00,52.26,52.28,52.08,52.14,376287.0,47.5479,47.5661,47.3841,47.4387,376287.0
2022-06-24 11:00:00,52.13,52.24,52.09,52.21,477699.0,47.4296,47.5297,47.3932,47.5024,477699.0
2022-06-24 11:30:00,52.21,52.24,52.14,52.17,452645.0,47.5024,47.5297,47.4387,47.466,452645.0
2022-06-24 12:00:00,52.17,52.23,52.16,52.16,225982.0,47.466,47.5206,47.4569,47.4569,225982.0
2022-06-24 12:30:00,52.17,52.22,52.15,52.22,210217.0,47.466,47.5115,47.4478,47.5115,210217.0
2022-06-24 13:00:00,52.22,52.23,52.17,52.19,131910.0,47.5115,47.5206,47.466,47.4842,131910.0
2022-06-24 13:30:00,52.18,52.21,52.14,52.16,204639.0,47.4751,47.5024,47.4387,47.4569,204639.0
2022-06-24 14:00:00,52.17,52.25,52.16,52.25,180318.0,47.466,47.5388,47.4569,47.5388,180318.0
2022-06-24 14:30:00,52.23,52.28,52.23,52.28,777924.0,47.5206,47.5661,47.5206,47.5661,777924.0
2022-06-24 15:00:00,52.27,52.3,52.23,52.29,484992.0,47.557,47.5843,47.5206,47.5752,484992.0
2022-06-24 15:30:00,52.3,52.46,52.25,52.46,339365.0,47.5843,47.7299,47.5388,47.7299,339365.0
2022-06-27 09:30:00,52.51,52.55,52.28,52.36,412778.0,47.7754,47.8118,47.5661,47.6389,412778.0
2022-06-27 10:00:00,52.38,52.51,52.29,52.32,469800.0,47.6571,47.7754,47.5752,47.6025,469800.0
2022-06-27 10:30:00,52.3,52.61,52.3,52.59,870290.0,47.5843,47.8663,47.5843,47.8482,870290.0
2022-06-27 11:00:00,52.59,52.67,52.52,52.65,405358.0,47.8482,47.9209,47.7845,47.9027,405358.0
2022-06-27 11:30:00,52.65,52.66,52.52,52.57,284012.0,47.9027,47.9118,47.7845,47.83,284012.0
2022-06-27 12:00:00,52.56,52.59,52.44,52.45,298670.0,47.8209,47.8482,47.7117,47.7208,298670.0
2022-06-27 12:30:00,52.45,52.54,52.39,52.52,1739673.0,47.7208,47.8027,47.6662,47.7845,1739673.0
2022-06-27 13:00:00,52.52,52.53,52.38,52.44,333742.0,47.7845,47.7936,47.6571,47.7117,333742.0
2022-06-27 13:30:00,52.44,52.45,52.34,52.4,247567.0,47.7117,47.7208,47.6207,47.6753,247567.0
2022-06-27 14:00:00,52.4,52.46,52.36,52.41,239674.0,47.6753,47.7299,47.6389,47.6844,239674.0
2022-06-27 14:30:00,52.4,52.45,52.38,52.41,444222.0,47.6753,47.7208,47.6571,47.6844,444222.0
2022-06-27 15:00:00,52.41,52.47,52.31,52.43,452903.0,47.6844,47.739,47.5934,47.7026,452903.0
2022-06-27 15:30:00,52.41,52.47,52.33,52.39,1109178.0,47.6844,47.739,47.6116,47.6662,1109178.0
2022-06-28 09:30:00,52.85,53.02,52.79,52.98,271972.0,48.0847,48.2394,48.0301,48.203,271972.0
2022-06-28 10:00:00,52.98,53.02,52.78,52.78,352380.0,48.203,48.2394,48.021,48.021,352380.0
2022-06-28 10:30:00,52.78,52.78,52.61,52.72,390258.0,48.021,48.021,47.8663,47.9664,390258.0
2022-06-28 11:00:00,52.71,52.74,52.48,52.5,245535.0,47.9573,47.9846,47.7481,47.7663,245535.0
2022-06-28 11:30:00,52.49,52.55,52.34,52.36,312155.0,47.7572,47.8118,47.6207,47.6389,312155.0
2022-06-28 12:00:00,52.35,52.45,52.28,52.44,245290.0,47.6298,47.7208,47.5661,47.7117,245290.0
2022-06-28 12:30:00,52.43,52.46,52.36,52.38,144237.0,47.7026,47.7299,47.6389,47.6571,144237.0
2022-06-28 13:00:00,52.38,52.39,52.2,52.3,257434.0,47.6571,47.6662,47.4933,47.5843,257434.0
2022-06-28 13:30:00,52.3,52.33,52.21,52.3,181284.0,47.5843,47.6116,47.5024,47.5843,181284.0
2022-06-28 14:00:00,52.3,52.36,52.18,52.24,310364.0,47.5843,47.6389,47.4751,47.5297,310364.0
2022-06-28 14:30:00,52.24,52.24,52.12,52.17,294982.0,47.5297,47.5297,47.4205,47.466,294982.0
2022-06-28 15:00:00,52.16,52.24,52.1,52.21,408561.0,47.4569,47.5297,47.4023,47.5024,408561.0
2022-06-28 15:30:00,52.21,52.23,52.08,52.11,558526.0,47.5024,47.5206,47.3841,47.4114,558526.0
2022-06-29 09:30:00,51.99,52.08,51.77,51.99,274044.0,47.3023,47.3841,47.1021,47.3023,274044.0
2022-06-29 10:00:00,51.98,52.15,51.89,51.96,327468.0,47.2932,47.4478,47.2113,47.275,327468.0
2022-06-29 10:30:00,51.98,52.05,51.84,51.94,341561.0,47.2932,47.3568,47.1658,47.2568,341561.0
2022-06-29 11:00:00,51.93,51.96,51.8,51.86,275112.0,47.2477,47.275,47.1294,47.184,275112.0
2022-06-29 11:30:00,51.86,51.99,51.81,51.98,270574.0,47.184,47.3023,47.1385,47.2932,270574.0
2022-06-29 12:00:00,51.98,51.99,51.77,51.78,258321.0,47.2932,47.3023,47.1021,47.1112,258321.0
2022-06-29 12:30:00,51.78,51.88,51.77,51.83,206327.0,47.1112,47.2022,47.1021,47.1567,206327.0
2022-06-29 13:00:00,51.83,51.92,51.78,51.85,249657.0,47.1567,47.2386,47.1112,47.1749,249657.0
2022-06-29 13:30:00,51.85,51.95,51.8,51.95,256637.0,47.1749,47.2659,47.1294,47.2659,256637.0
2022-06-29 14:00:00,51.94,52.02,51.93,51.97,480596.0,47.2568,47.3295,47.2477,47.2841,480596.0
2022-06-29 14:30:00,51.97,51.97,51.82,51.86,227038.0,47.2841,47.2841,47.1476,47.184,227038.0
2022-06-29 15:00:00,51.85,51.94,51.8,51.94,461035.0,47.1749,47.2568,47.1294,47.2568,461035.0
2022-06-29 15:30:00,51.94,51.95,51.78,51.82,491784.0,47.2568,47.2659,47.1112,47.1476,491784.0
2022-06-30 09:30:00,51.0,51.07,50.78,50.83,508801.0,46.4015,46.4652,46.2014,46.2468,508801.0
2022-06-30 10:00:00,50.83,50.96,50.78,50.87,363113.0,46.2468,46.3651,46.2014,46.2832,363113.0
2022-06-30 10:30:00,50.87,51.12,50.86,51.09,383665.0,46.2832,46.5107,46.2741,46.4834,383665.0
2022-06-30 11:00:00,51.08,51.34,50.99,51.25,537299.0,46.4743,46.7109,46.3924,46.629,537299.0
2022-06-30 11:30:00,51.26,51.46,51.23,51.45,475621.0,46.6381,46.82,46.6108,46.8109,475621.0
2022-06-30 12:00:00,51.45,51.59,51.32,51.59,246231.0,46.8109,46.9383,46.6927,46.9383,246231.0
2022-06-30 12:30:00,51.59,51.66,51.51,51.57,224225.0,46.9383,47.002,46.8655,46.9201,224225.0
2022-06-30 13:00:00,51.58,51.63,51.41,51.53,225792.0,46.9292,46.9747,46.7745,46.8837,225792.0
2022-06-30 13:30:00,51.53,51.64,51.5,51.58,627692.0,46.8837,46.9838,46.8564,46.9292,627692.0
2022-06-30 14:00:00,51.59,51.61,51.45,51.52,210156.0,46.9383,46.9565,46.8109,46.8746,210156.0
2022-06-30 14:30:00,51.52,51.55,51.39,51.42,206690.0,46.8746,46.9019,46.7564,46.7836,206690.0
2022-06-30 15:00:00,51.42,51.46,51.27,51.44,264193.0,46.7836,46.82,46.6472,46.8018,264193.0
2022-06-30 15:30:00,51.44,51.63,51.4,51.61,721489.0,46.8018,46.9747,46.7654,46.9565,721489.0
2022-07-01 09:30:00,50.98,51.3,50.94,51.23,343470.0,46.3833,46.6745,46.3469,46.6108,343470.0
2022-07-01 10:00:00,51.28,51.31,50.83,50.87,380524.0,46.6563,46.6836,46.2468,46.2832,380524.0
2022-07-01 10:30:00,50.87,50.99,50.73,50.92,474598.0,46.2832,46.3924,46.1559,46.3287,474598.0
2022-07-01 11:00:00,50.91,51.11,50.85,51.04,747141.0,46.3196,46.5016,46.265,46.4379,747141.0
2022-07-01 11:30:00,51.08,51.19,51.0,51.03,399718.0,46.4743,46.5744,46.4015,46.4288,399718.0
2022-07-01 12:00:00,51.04,51.18,50.98,51.16,393401.0,46.4379,46.5653,46.3833,46.5471,393401.0
2022-07-01 12:30:00,51.16,51.19,51.06,51.07,342413.0,46.5471,46.5744,46.4561,46.4652,342413.0
2022-07-01 13:00:00,51.06,51.19,51.06,51.18,264463.0,46.4561,46.5744,46.4561,46.5653,264463.0
2022-07-01 13:30:00,51.18,51.33,51.18,51.33,344355.0,46.5653,46.7018,46.5653,46.7018,344355.0
2022-07-01 14:00:00,51.33,51.45,51.26,51.4,233611.0,46.7018,46.8109,46.6381,46.7654,233611.0
2022-07-01 14:30:00,51.41,51.51,51.4,51.47,549440.0,46.7745,46.8655,46.7654,46.8291,549440.0
2022-07-01 15:00:00,51.47,51.53,51.39,51.47,340055.0,46.8291,46.8837,46.7564,46.8291,340055.0
2022-07-01 15:30:00,51.48,51.59,51.45,51.58,548530.0,46.8382,46.9383,46.8109,46.9292,548530.0
2022-07-05 09:30:00,50.21,50.21,50.0,50.09,522945.0,45.6827,45.6827,45.4917,45.5736,522945.0
2022-07-05 10:00:00,50.08,50.16,49.96,50.09,560971.0,45.5645,45.6373,45.4553,45.5736,560971.0
2022-07-05 10:30:00,50.08,50.27,50.01,50.04,268154.0,45.5645,45.7373,45.5008,45.5281,268154.0
2022-07-05 11:00:00,50.04,50.04,49.9,49.9,466202.0,45.5281,45.5281,45.4007,45.4007,466202.0
2022-07-05 11:30:00,49.91,50.14,49.89,50.08,374668.0,45.4098,45.6191,45.3916,45.5645,374668.0
2022-07-05 12:00:00,50.09,50.15,50.0,50.1,247897.0,45.5736,45.6282,45.4917,45.5827,247897.0
2022-07-05 12:30:00,50.11,50.15,49.96,49.98,251195.0,45.5918,45.6282,45.4553,45.4735,251195.0
2022-07-05 13:00:00,49.98,50.19,49.97,50.13,191976.0,45.4735,45.6646,45.4644,45.61,191976.0
2022-07-05 13:30:00,50.13,50.22,50.11,50.17,313969.0,45.61,45.6918,45.5918,45.6464,313969.0
2022-07-05 14:00:00,50.17,50.35,50.15,50.34,216690.0,45.6464,45.8101,45.6282,45.801,216690.0
2022-07-05 14:30:00,50.34,50.45,50.33,50.4,314409.0,45.801,45.9011,45.7919,45.8556,314409.0
2022-07-05 15:00:00,50.4,50.55,50.35,50.53,482788.0,45.8556,45.9921,45.8101,45.9739,482788.0
2022-07-05 15:30:00,50.53,50.64,50.49,50.64,646940.0,45.9739,46.074,45.9375,46.074,646940.0
2022-07-06 09:30:00,50.49,50.55,50.31,50.37,360402.0,45.9375,45.9921,45.7737,45.8283,360402.0
2022-07-06 10:00:00,50.36,50.45,50.2,50.37,613256.0,45.8192,45.9011,45.6736,45.8283,613256.0
2022-07-06 10:30:00,50.4,50.41,50.26,50.33,269351.0,45.8556,45.8647,45.7282,45.7919,269351.0
2022-07-06 11:00:00,50.34,50.36,50.2,50.21,359071.0,45.801,45.8192,45.6736,45.6827,359071.0
2022-07-06 11:30:00,50.21,50.27,50.12,50.25,308694.0,45.6827,45.7373,45.6009,45.7191,308694.0
2022-07-06 12:00:00,50.26,50.27,50.17,50.25,250531.0,45.7282,45.7373,45.6464,45.7191,250531.0
2022-07-06 12:30:00,50.25,50.31,50.21,50.3,207278.0,45.7191,45.7737,45.6827,45.7646,207278.0
2022-07-06 13:00:00,50.3,50.41,50.3,50.37,215502.0,45.7646,45.8647,45.7646,45.8283,215502.0
2022-07-06 13:30:00,50.36,50.4,50.34,50.38,233240.0,45.8192,45.8556,45.801,45.8374,233240.0
2022-07-06 14:00:00,50.36,50.49,50.24,50.44,361372.0,45.8192,45.9375,45.71,45.892,361372.0
2022-07-06 14:30:00,50.45,50.61,50.4,50.54,253241.0,45.9011,46.0467,45.8556,45.983,253241.0
2022-07-06 15:00:00,50.54,50.62,50.46,50.61,350592.0,45.983,46.0558,45.9102,46.0467,350592.0
2022-07-06 15:30:00,50.62,50.67,50.46,50.54,535576.0,46.0558,46.1013,45.9102,45.983,535576.0
2022-07-07 09:30:00,51.07,51.41,51.07,51.4,309468.0,46.4652,46.7745,46.4652,46.7654,309468.0
2022-07-07 10:00:00,51.4,51.4,51.24,51.31,218040.0,46.7654,46.7654,46.6199,46.6836,218040.0
2022-07-07 10:30:00,51.3,51.44,51.29,51.38,168186.0,46.6745,46.8018,46.6654,46.7473,168186.0
2022-07-07 11:00:00,51.38,51.44,51.31,51.36,111070.0,46.7473,46.8018,46.6836,46.7291,111070.0
2022-07-07 11:30:00,51.34,51.4,51.31,51.36,127952.0,46.7109,46.7654,46.6836,46.7291,127952.0
2022-07-07 12:00:00,51.36,51.43,51.35,51.4,223606.0,46.7291,46.7927,46.72,46.7654,223606.0
2022-07-07 12:30:00,51.39,51.43,51.35,51.38,491991.0,46.7564,46.7927,46.72,46.7473,491991.0
2022-07-07 13:00:00,51.39,51.4,51.3,51.32,169965.0,46.7564,46.7654,46.6745,46.6927,169965.0
2022-07-07 13:30:00,51.32,51.41,51.31,51.41,168281.0,46.6927,46.7745,46.6836,46.7745,168281.0
2022-07-07 14:00:00,51.41,51.45,51.4,51.45,287358.0,46.7745,46.8109,46.7654,46.8109,287358.0
2022-07-07 14:30:00,51.45,51.45,51.37,51.4,236858.0,46.8109,46.8109,46.7382,46.7654,236858.0
2022-07-07 15:00:00,51.41,51.46,51.39,51.41,404279.0,46.7745,46.82,46.7564,46.7745,404279.0
2022-07-07 15:30:00,51.41,51.45,51.37,51.42,363457.0,46.7745,46.8109,46.7382,46.7836,363457.0
2022-07-08 09:30:00,51.27,51.39,51.07,51.12,300792.0,46.6472,46.7564,46.4652,46.5107,300792.0
2022-07-08 10:00:00,51.13,51.48,51.06,51.47,264196.0,46.5198,46.8382,46.4561,46.8291,264196.0
2022-07-08 10:30:00,51.48,51.61,51.48,51.57,582248.0,46.8382,46.9565,46.8382,46.9201,582248.0
2022-07-08 11:00:00,51.58,51.62,51.53,51.61,321235.0,46.9292,46.9656,46.8837,46.9565,321235.0
2022-07-08 11:30:00,51.61,51.63,51.43,51.52,345866.0,46.9565,46.9747,46.7927,46.8746,345866.0
2022-07-08 12:00:00,51.51,51.52,51.3,51.3,203780.0,46.8655,46.8746,46.6745,46.6745,203780.0
2022-07-08 12:30:00,51.3,51.33,51.23,51.26,204267.0,46.6745,46.7018,46.6108,46.6381,204267.0
2022-07-08 13:00:00,51.26,51.36,51.2,51.36,292052.0,46.6381,46.7291,46.5835,46.7291,292052.0
2022-07-08 13:30:00,51.36,51.41,51.31,51.37,170138.0,46.7291,46.7745,46.6836,46.7382,170138.0
2022-07-08 14:00:00,51.37,51.47,51.34,51.46,235265.0,46.7382,46.8291,46.7109,46.82,235265.0
2022-07-08 14:30:00,51.46,51.5,51.43,51.48,208679.0,46.82,46.8564,46.7927,46.8382,208679.0
2022-07-08 15:00:00,51.48,51.5,51.43,51.49,281101.0,46.8382,46.8564,46.7927,46.8473,281101.0
2022-07-08 15:30:00,51.48,51.5,51.42,51.44,363862.0,46.8382,46.8564,46.7836,46.8018,363862.0
2022-07-11 09:30:00,50.74,50.76,50.43,50.58,431134.0,46.165,46.1832,45.8829,46.0194,431134.0
2022-07-11 10:00:00,50.58,50.64,50.44,50.5,329915.0,46.0194,46.074,45.892,45.9466,329915.0
2022-07-11 10:30:00,50.5,50.7,50.49,50.58,337109.0,45.9466,46.1286,45.9375,46.0194,337109.0
2022-07-11 11:00:00,50.57,50.68,50.56,50.64,266888.0,46.0103,46.1104,46.0012,46.074,266888.0
2022-07-11 11:30:00,50.63,50.68,50.59,50.65,322142.0,46.0649,46.1104,46.0285,46.0831,322142.0
2022-07-11 12:00:00,50.65,50.68,50.59,50.62,274597.0,46.0831,46.1104,46.0285,46.0558,274597.0
2022-07-11 12:30:00,50.61,50.66,50.58,50.63,185561.0,46.0467,46.0922,46.0194,46.0649,185561.0
2022-07-11 13:00:00,50.63,50.75,50.62,50.73,241399.0,46.0649,46.1741,46.0558,46.1559,241399.0
2022-07-11 13:30:00,50.72,50.79,50.71,50.74,119294.0,46.1468,46.2105,46.1377,46.165,119294.0
2022-07-11 14:00:00,50.75,50.75,50.61,50.63,271989.0,46.1741,46.1741,46.0467,46.0649,271989.0
2022-07-11 14:30:00,50.62,50.68,50.57,50.57,200999.0,46.0558,46.1104,46.0103,46.0103,200999.0
2022-07-11 15:00:00,50.57,50.59,50.49,50.53,354786.0,46.0103,46.0285,45.9375,45.9739,354786.0
2022-07-11 15:30:00,50.52,50.55,50.43,50.49,639793.0,45.9648,45.9921,45.8829,45.9375,639793.0
2022-07-12 09:30:00,50.36,50.54,50.33,50.33,352938.0,45.8192,45.983,45.7919,45.7919,352938.0
2022-07-12 10:00:00,50.34,50.48,50.28,50.43,506862.0,45.801,45.9284,45.7464,45.8829,506862.0
2022-07-12 10:30:00,50.44,50.6,50.44,50.58,290208.0,45.892,46.0376,45.892,46.0194,290208.0
2022-07-12 11:00:00,50.59,50.71,50.55,50.67,260451.0,46.0285,46.1377,45.9921,46.1013,260451.0
2022-07-12 11:30:00,50.69,50.72,50.63,50.7,299141.0,46.1195,46.1468,46.0649,46.1286,299141.0
2022-07-12 12:00:00,50.71,50.76,50.64,50.72,247598.0,46.1377,46.1832,46.074,46.1468,247598.0
2022-07-12 12:30:00,50.72,50.76,50.67,50.7,278686.0,46.1468,46.1832,46.1013,46.1286,278686.0
2022-07-12 13:00:00,50.71,50.74,50.61,50.65,494580.0,46.1377,46.165,46.0467,46.0831,494580.0
2022-07-12 13:30:00,50.65,50.72,50.64,50.72,153307.0,46.0831,46.1468,46.074,46.1468,153307.0
2022-07-12 14:00:00,50.72,50.72,50.63,50.66,151591.0,46.1468,46.1468,46.0649,46.0922,151591.0
2022-07-12 14:30:00,50.67,50.67,50.54,50.55,140719.0,46.1013,46.1013,45.983,45.9921,140719.0
2022-07-12 15:00:00,50.55,50.55,50.35,50.36,444373.0,45.9921,45.9921,45.8101,45.8192,444373.0
2022-07-12 15:30:00,50.36,50.44,50.27,50.4,690390.0,45.8192,45.892,45.7373,45.8556,690390.0
2022-07-13 09:30:00,49.79,50.1,49.77,49.96,286851.0,45.3006,45.5827,45.2824,45.4553,286851.0
2022-07-13 10:00:00,49.97,50.01,49.73,49.91,717837.0,45.4644,45.5008,45.246,45.4098,717837.0
2022-07-13 10:30:00,49.9,50.47,49.86,50.41,372952.0,45.4007,45.9193,45.3643,45.8647,372952.0
2022-07-13 11:00:00,50.42,50.53,50.34,50.34,319057.0,45.8738,45.9739,45.801,45.801,319057.0
2022-07-13 11:30:00,50.35,50.4,50.26,50.34,275354.0,45.8101,45.8556,45.7282,45.801,275354.0
2022-07-13 12:00:00,50.36,50.47,50.33,50.43,261133.0,45.8192,45.9193,45.7919,45.8829,261133.0
2022-07-13 12:30:00,50.43,50.46,50.38,50.45,147255.0,45.8829,45.9102,45.8374,45.9011,147255.0
2022-07-13 13:00:00,50.45,50.54,50.41,50.48,341669.0,45.9011,45.983,45.8647,45.9284,341669.0
2022-07-13 13:30:00,50.47,50.53,50.42,50.5,329644.0,45.9193,45.9739,45.8738,45.9466,329644.0
2022-07-13 14:00:00,50.49,50.49,50.28,50.44,317501.0,45.9375,45.9375,45.7464,45.892,317501.0
2022-07-13 14:30:00,50.45,50.51,50.39,50.49,245247.0,45.9011,45.9557,45.8465,45.9375,245247.0
2022-07-13 15:00:00,50.5,50.5,50.38,50.39,341393.0,45.9466,45.9466,45.8374,45.8465,341393.0
2022-07-13 15:30:00,50.39,50.4,50.29,50.34,410168.0,45.8465,45.8556,45.7555,45.801,410168.0
2022-07-14 09:30:00,49.42,49.44,49.11,49.19,909610.0,44.964,44.9822,44.6819,44.7547,909610.0
2022-07-14 10:00:00,49.19,49.19,49.01,49.15,531408.0,44.7547,44.7547,44.5909,44.7183,531408.0
2022-07-14 10:30:00,49.18,49.25,49.1,49.2,698189.0,44.7456,44.8093,44.6728,44.7638,698189.0
2022-07-14 11:00:00,49.21,49.46,49.2,49.4,554577.0,44.7729,45.0004,44.7638,44.9458,554577.0
2022-07-14 11:30:00,49.41,49.65,49.36,49.59,341721.0,44.9549,45.1732,44.9094,45.1187,341721.0
2022-07-14 12:00:00,49.61,49.61,49.41,49.41,319182.0,45.1368,45.1368,44.9549,44.9549,319182.0
2022-07-14 12:30:00,49.42,49.47,49.24,49.3,499073.0,44.964,45.0095,44.8002,44.8548,499073.0
2022-07-14 13:00:00,49.3,49.42,49.25,49.42,255796.0,44.8548,44.964,44.8093,44.964,255796.0
2022-07-14 13:30:00,49.41,49.48,49.33,49.45,486610.0,44.9549,45.0186,44.8821,44.9913,486610.0
2022-07-14 14:00:00,49.46,49.66,49.45,49.64,343063.0,45.0004,45.1823,44.9913,45.1641,343063.0
2022-07-14 14:30:00,49.65,49.73,49.62,49.67,179059.0,45.1732,45.246,45.1459,45.1914,179059.0
2022-07-14 15:00:00,49.68,49.71,49.57,49.7,497934.0,45.2005,45.2278,45.1005,45.2187,497934.0
2022-07-14 15:30:00,49.7,49.71,49.6,49.67,586896.0,45.2187,45.2278,45.1277,45.1914,586896.0
2022-07-15 09:30:00,49.95,50.02,49.66,49.75,367587.0,45.4462,45.5099,45.1823,45.2642,367587.0
2022-07-15 10:00:00,49.75,50.13,49.75,50.12,693184.0,45.2642,45.61,45.2642,45.6009,693184.0
2022-07-15 10:30:00,50.13,50.16,50.01,50.12,278704.0,45.61,45.6373,45.5008,45.6009,278704.0
2022-07-15 11:00:00,50.11,50.26,50.1,50.25,301102.0,45.5918,45.7282,45.5827,45.7191,301102.0
2022-07-15 11:30:00,50.24,50.27,50.17,50.18,253497.0,45.71,45.7373,45.6464,45.6555,253497.0
2022-07-15 12:00:00,50.18,50.21,50.12,50.13,204186.0,45.6555,45.6827,45.6009,45.61,204186.0
2022-07-15 12:30:00,50.14,50.17,50.1,50.15,153985.0,45.6191,45.6464,45.5827,45.6282,153985.0
2022-07-15 13:00:00,50.15,50.22,50.14,50.22,160874.0,45.6282,45.6918,45.6191,45.6918,160874.0
2022-07-15 13:30:00,50.21,50.22,50.15,50.18,181217.0,45.6827,45.6918,45.6282,45.6555,181217.0
2022-07-15 14:00:00,50.19,50.2,50.14,50.18,340388.0,45.6646,45.6736,45.6191,45.6555,340388.0
2022-07-15 14:30:00,50.18,50.23,50.16,50.2,170940.0,45.6555,45.7009,45.6373,45.6736,170940.0
2022-07-15 15:00:00,50.2,50.21,50.17,50.19,187394.0,45.6736,45.6827,45.6464,45.6646,187394.0
2022-07-15 15:30:00,50.19,50.28,50.14,50.28,450402.0,45.6646,45.7464,45.6191,45.7464,450402.0
2022-07-18 09:30:00,50.98,51.2,50.98,51.14,567567.0,46.3833,46.5835,46.3833,46.5289,567567.0
2022-07-18 10:00:00,51.15,51.16,51.02,51.13,261288.0,46.538,46.5471,46.4197,46.5198,261288.0
2022-07-18 10:30:00,51.13,51.18,51.1,51.14,167190.0,46.5198,46.5653,46.4925,46.5289,167190.0
2022-07-18 11:00:00,51.14,51.17,51.01,51.03,246911.0,46.5289,46.5562,46.4106,46.4288,246911.0
2022-07-18 11:30:00,51.03,51.13,51.01,51.12,278018.0,46.4288,46.5198,46.4106,46.5107,278018.0
2022-07-18 12:00:00,51.11,51.16,51.09,51.13,165345.0,46.5016,46.5471,46.4834,46.5198,165345.0
2022-07-18 12:30:00,51.13,51.14,51.03,51.03,117685.0,46.5198,46.5289,46.4288,46.4288,117685.0
2022-07-18 13:00:00,51.03,51.08,51.0,51.04,121450.0,46.4288,46.4743,46.4015,46.4379,121450.0
2022-07-18 13:30:00,51.04,51.04,50.76,50.78,232197.0,46.4379,46.4379,46.1832,46.2014,232197.0
2022-07-18 14:00:00,50.77,50.84,50.73,50.74,251870.0,46.1923,46.2559,46.1559,46.165,251870.0
2022-07-18 14:30:00,50.73,50.84,50.67,50.68,286517.0,46.1559,46.2559,46.1013,46.1104,286517.0
2022-07-18 15:00:00,50.67,50.76,50.65,50.66,392050.0,46.1013,46.1832,46.0831,46.0922,392050.0
2022-07-18 15:30:00,50.65,50.65,50.51,50.6,647835.0,46.0831,46.0831,45.9557,46.0376,647835.0
2022-07-19 09:30:00,51.39,51.48,51.34,51.48,252138.0,46.7564,46.8382,46.7109,46.8382,252138.0
2022-07-19 10:00:00,51.48,51.7,51.39,51.66,477227.0,46.8382,47.0384,46.7564,47.002,477227.0
2022-07-19 10:30:00,51.68,51.74,51.57,51.69,178176.0,47.0202,47.0748,46.9201,47.0293,178176.0
2022-07-19 11:00:00,51.7,51.77,51.65,51.66,419094.0,47.0384,47.1021,46.9929,47.002,419094.0
2022-07-19 11:30:00,51.66,51.73,51.64,51.7,125807.0,47.002,47.0657,46.9838,47.0384,125807.0
2022-07-19 12:00:00,51.69,51.7,51.58,51.69,111857.0,47.0293,47.0384,46.9292,47.0293,111857.0
2022-07-19 12:30:00,51.7,51.74,51.67,51.71,200061.0,47.0384,47.0748,47.0111,47.0475,200061.0
2022-07-19 13:00:00,51.7,51.72,51.64,51.66,130476.0,47.0384,47.0566,46.9838,47.002,130476.0
2022-07-19 13:30:00,51.68,51.76,51.67,51.75,127693.0,47.0202,47.093,47.0111,47.0839,127693.0
2022-07-19 14:00:00,51.75,51.8,51.71,51.71,179041.0,47.0839,47.1294,47.0475,47.0475,179041.0
2022-07-19 14:30:00,51.72,51.75,51.69,51.75,175962.0,47.0566,47.0839,47.0293,47.0839,175962.0
2022-07-19 15:00:00,51.75,51.79,51.72,51.75,194095.0,47.0839,47.1203,47.0566,47.0839,194095.0
2022-07-19 15:30:00,51.76,51.81,51.73,51.78,466557.0,47.093,47.1385,47.0657,47.1112,466557.0
2022-07-20 09:30:00,51.66,51.72,51.49,51.51,182315.0,47.002,47.0566,46.8473,46.8655,182315.0
2022-07-20 10:00:00,51.52,51.67,51.43,51.64,349375.0,46.8746,47.0111,46.7927,46.9838,349375.0
2022-07-20 10:30:00,51.65,51.77,51.62,51.76,233980.0,46.9929,47.1021,46.9656,47.093,233980.0
2022-07-20 11:00:00,51.76,51.76,51.6,51.62,300144.0,47.093,47.093,46.9474,46.9656,300144.0
2022-07-20 11:30:00,51.62,51.72,51.6,51.69,249002.0,46.9656,47.0566,46.9474,47.0293,249002.0
2022-07-20 12:00:00,51.69,51.74,51.66,51.66,430588.0,47.0293,47.0748,47.002,47.002,430588.0
2022-07-20 12:30:00,51.66,51.7,51.41,51.54,224487.0,47.002,47.0384,46.7745,46.8928,224487.0
2022-07-20 13:00:00,51.53,51.54,51.32,51.43,685172.0,46.8837,46.8928,46.6927,46.7927,685172.0
2022-07-20 13:30:00,51.42,51.47,51.28,51.29,220711.0,46.7836,46.8291,46.6563,46.6654,220711.0
2022-07-20 14:00:00,51.28,51.48,51.28,51.47,225132.0,46.6563,46.8382,46.6563,46.8291,225132.0
2022-07-20 14:30:00,51.47,51.52,51.43,51.49,321035.0,46.8291,46.8746,46.7927,46.8473,321035.0
2022-07-20 15:00:00,51.5,51.59,51.48,51.58,719741.0,46.8564,46.9383,46.8382,46.9292,719741.0
2022-07-20 15:30:00,51.59,51.59,51.48,51.51,575972.0,46.9383,46.9383,46.8382,46.8655,575972.0
2022-07-21 09:30:00,51.5,51.86,51.47,51.82,291607.0,46.8564,47.184,46.8291,47.1476,291607.0
2022-07-21 10:00:00,51.83,51.87,51.53,51.55,665763.0,47.1567,47.1931,46.8837,46.9019,665763.0
2022-07-21 10:30:00,51.54,51.81,51.52,51.8,212834.0,46.8928,47.1385,46.8746,47.1294,212834.0
2022-07-21 11:00:00,51.81,51.9,51.69,51.78,168976.0,47.1385,47.2204,47.0293,47.1112,168976.0
2022-07-21 11:30:00,51.78,51.91,51.75,51.85,159388.0,47.1112,47.2295,47.0839,47.1749,159388.0
2022-07-21 12:00:00,51.85,51.93,51.83,51.92,214036.0,47.1749,47.2477,47.1567,47.2386,214036.0
2022-07-21 12:30:00,51.93,51.95,51.86,51.91,252919.0,47.2477,47.2659,47.184,47.2295,252919.0
2022-07-21 13:00:00,51.92,51.93,51.82,51.86,243456.0,47.2386,47.2477,47.1476,47.184,243456.0
2022-07-21 13:30:00,51.85,51.86,51.75,51.8,443104.0,47.1749,47.184,47.0839,47.1294,443104.0
2022-07-21 14:00:00,51.8,51.89,51.79,51.87,247869.0,47.1294,47.2113,47.1203,47.1931,247869.0
2022-07-21 14:30:00,51.87,51.88,51.81,51.85,175553.0,47.1931,47.2022,47.1385,47.1749,175553.0
2022-07-21 15:00:00,51.86,51.96,51.85,51.95,574287.0,47.184,47.275,47.1749,47.2659,574287.0
2022-07-21 15:30:00,51.94,52.12,51.94,52.09,494374.0,47.2568,47.4205,47.2568,47.3932,494374.0
2022-07-22 09:30:00,52.17,52.45,52.14,52.23,437864.0,47.466,47.7208,47.4387,47.5206,437864.0
2022-07-22 10:00:00,52.24,52.34,52.12,52.21,266541.0,47.5297,47.6207,47.4205,47.5024,266541.0
2022-07-22 10:30:00,52.19,52.28,52.16,52.24,180165.0,47.4842,47.5661,47.4569,47.5297,180165.0
2022-07-22 11:00:00,52.24,52.27,52.11,52.14,217637.0,47.5297,47.557,47.4114,47.4387,217637.0
2022-07-22 11:30:00,52.13,52.14,51.99,52.08,257326.0,47.4296,47.4387,47.3023,47.3841,257326.0
2022-07-22 12:00:00,52.07,52.08,51.97,52.01,149566.0,47.375,47.3841,47.2841,47.3204,149566.0
2022-07-22 12:30:00,52.01,52.08,51.97,51.98,164853.0,47.3204,47.3841,47.2841,47.2932,164853.0
2022-07-22 13:00:00,51.98,51.98,51.83,51.87,179587.0,47.2932,47.2932,47.1567,47.1931,179587.0
2022-07-22 13:30:00,51.86,51.86,51.76,51.82,158689.0,47.184,47.184,47.093,47.1476,158689.0
2022-07-22 14:00:00,51.82,51.82,51.64,51.7,184867.0,47.1476,47.1476,46.9838,47.0384,184867.0
2022-07-22 14:30:00,51.69,51.72,51.63,51.68,291696.0,47.0293,47.0566,46.9747,47.0202,291696.0
2022-07-22 15:00:00,51.67,51.78,51.66,51.78,270548.0,47.0111,47.1112,47.002,47.1112,270548.0
2022-07-22 15:30:00,51.78,51.83,51.7,51.82,303590.0,47.1112,47.1567,47.0384,47.1476,303590.0
2022-07-25 09:30:00,52.14,52.24,52.05,52.19,411843.0,47.4387,47.5297,47.3568,47.4842,411843.0
2022-07-25 10:00:00,52.18,52.24,52.0,52.06,876193.0,47.4751,47.5297,47.3113,47.3659,876193.0
2022-07-25 10:30:00,52.05,52.1,51.94,52.03,273878.0,47.3568,47.4023,47.2568,47.3386,273878.0
2022-07-25 11:00:00,52.03,52.11,51.96,52.1,269383.0,47.3386,47.4114,47.275,47.4023,269383.0
2022-07-25 11:30:00,52.11,52.2,52.09,52.15,201269.0,47.4114,47.4933,47.3932,47.4478,201269.0
2022-07-25 12:00:00,52.14,52.18,52.06,52.12,248077.0,47.4387,47.4751,47.3659,47.4205,248077.0
2022-07-25 12:30:00,52.12,52.23,52.12,52.2,274363.0,47.4205,47.5206,47.4205,47.4933,274363.0
2022-07-25 13:00:00,52.21,52.25,52.19,52.2,166481.0,47.5024,47.5388,47.4842,47.4933,166481.0
2022-07-25 13:30:00,52.19,52.21,52.11,52.14,171060.0,47.4842,47.5024,47.4114,47.4387,171060.0
2022-07-25 14:00:00,52.13,52.16,52.11,52.13,201194.0,47.4296,47.4569,47.4114,47.4296,201194.0
2022-07-25 14:30:00,52.14,52.18,52.08,52.09,190100.0,47.4387,47.4751,47.3841,47.3932,190100.0
2022-07-25 15:00:00,52.09,52.12,52.04,52.08,260358.0,47.3932,47.4205,47.3477,47.3841,260358.0
2022-07-25 15:30:00,52.06,52.22,52.06,52.21,365256.0,47.3659,47.5115,47.3659,47.5024,365256.0
2022-07-26 09:30:00,51.92,52.0,51.83,51.89,205589.0,47.2386,47.3113,47.1567,47.2113,205589.0
2022-07-26 10:00:00,51.89,51.92,51.75,51.8,386684.0,47.2113,47.2386,47.0839,47.1294,386684.0
2022-07-26 10:30:00,51.81,51.89,51.77,51.89,219174.0,47.1385,47.2113,47.1021,47.2113,219174.0
2022-07-26 11:00:00,51.89,51.91,51.72,51.73,226888.0,47.2113,47.2295,47.0566,47.0657,226888.0
2022-07-26 11:30:00,51.72,51.74,51.56,51.59,415362.0,47.0566,47.0748,46.911,46.9383,415362.0
2022-07-26 12:00:00,51.59,51.68,51.57,51.67,142988.0,46.9383,47.0202,46.9201,47.0111,142988.0
2022-07-26 12:30:00,51.67,51.72,51.62,51.71,197066.0,47.0111,47.0566,46.9656,47.0475,197066.0
2022-07-26 13:00:00,51.7,51.77,51.69,51.75,256709.0,47.0384,47.1021,47.0293,47.0839,256709.0
2022-07-26 13:30:00,51.75,51.75,51.64,51.65,317931.0,47.0839,47.0839,46.9838,46.9929,317931.0
2022-07-26 14:00:00,51.65,51.75,51.6,51.6,265899.0,46.9929,47.0839,46.9474,46.9474,265899.0
2022-07-26 14:30:00,51.61,51.63,51.57,51.62,214205.0,46.9565,46.9747,46.9201,46.9656,214205.0
2022-07-26 15:00:00,51.62,51.65,51.57,51.64,888709.0,46.9656,46.9929,46.9201,46.9838,888709.0
2022-07-26 15:30:00,51.64,51.67,51.57,51.57,675987.0,46.9838,47.0111,46.9201,46.9201,675987.0
2022-07-27 09:30:00,52.03,52.08,51.96,52.06,243488.0,47.3386,47.3841,47.275,47.3659,243488.0
2022-07-27 10:00:00,52.05,52.12,52.02,52.03,420493.0,47.3568,47.4205,47.3295,47.3386,420493.0
2022-07-27 10:30:00,52.03,52.06,52.0,52.04,275450.0,47.3386,47.3659,47.3113,47.3477,275450.0
2022-07-27 11:00:00,52.04,52.12,52.03,52.08,185560.0,47.3477,47.4205,47.3386,47.3841,185560.0
2022-07-27 11:30:00,52.07,52.1,51.99,52.02,129046.0,47.375,47.4023,47.3023,47.3295,129046.0
2022-07-27 12:00:00,52.02,52.05,52.0,52.02,354735.0,47.3295,47.3568,47.3113,47.3295,354735.0
2022-07-27 12:30:00,52.01,52.03,51.98,51.98,149839.0,47.3204,47.3386,47.2932,47.2932,149839.0
2022-07-27 13:00:00,51.98,52.01,51.96,51.98,150710.0,47.2932,47.3204,47.275,47.2932,150710.0
2022-07-27 13:30:00,51.98,52.04,51.96,51.99,264959.0,47.2932,47.3477,47.275,47.3023,264959.0
2022-07-27 14:00:00,52.04,52.2,51.96,52.11,868489.0,47.3477,47.4933,47.275,47.4114,868489.0
2022-07-27 14:30:00,52.12,52.62,51.91,52.51,1014972.0,47.4205,47.8754,47.2295,47.7754,1014972.0
2022-07-27 15:00:00,52.53,52.73,52.45,52.73,369460.0,47.7936,47.9755,47.7208,47.9755,369460.0
2022-07-27 15:30:00,52.74,52.78,52.62,52.68,568699.0,47.9846,48.021,47.8754,47.93,568699.0
2022-07-28 09:30:00,52.68,52.75,52.36,52.46,303598.0,47.93,47.9937,47.6389,47.7299,303598.0
2022-07-28 10:00:00,52.48,52.54,52.3,52.37,377007.0,47.7481,47.8027,47.5843,47.648,377007.0
2022-07-28 10:30:00,52.38,52.54,52.3,52.53,373386.0,47.6571,47.8027,47.5843,47.7936,373386.0
2022-07-28 11:00:00,52.54,52.72,52.52,52.71,243943.0,47.8027,47.9664,47.7845,47.9573,243943.0
2022-07-28 11:30:00,52.72,52.77,52.67,52.7,177383.0,47.9664,48.0119,47.9209,47.9482,177383.0
2022-07-28 12:00:00,52.71,52.75,52.66,52.74,144859.0,47.9573,47.9937,47.9118,47.9846,144859.0
2022-07-28 12:30:00,52.74,52.77,52.68,52.76,179199.0,47.9846,48.0119,47.93,48.0028,179199.0
2022-07-28 13:00:00,52.76,52.84,52.72,52.83,155772.0,48.0028,48.0756,47.9664,48.0665,155772.0
2022-07-28 13:30:00,52.82,52.93,52.82,52.9,206163.0,48.0574,48.1575,48.0574,48.1302,206163.0
2022-07-28 14:00:00,52.91,52.91,52.84,52.87,224181.0,48.1393,48.1393,48.0756,48.1029,224181.0
2022-07-28 14:30:00,52.87,52.96,52.84,52.95,228421.0,48.1029,48.1848,48.0756,48.1757,228421.0
2022-07-28 15:00:00,52.96,53.04,52.95,53.04,225836.0,48.1848,48.2576,48.1757,48.2576,225836.0
2022-07-28 15:30:00,53.03,53.07,52.98,53.0,576317.0,48.2485,48.2849,48.203,48.2212,576317.0
2022-07-29 09:30:00,52.9,52.94,52.74,52.88,340034.0,48.1302,48.1666,47.9846,48.112,340034.0
2022-07-29 10:00:00,52.87,53.08,52.84,53.04,388429.0,48.1029,48.294,48.0756,48.2576,388429.0
2022-07-29 10:30:00,53.05,53.16,52.97,53.11,675734.0,48.2667,48.3668,48.1939,48.3213,675734.0
2022-07-29 11:00:00,53.1,53.22,53.07,53.12,341753.0,48.3122,48.4213,48.2849,48.3304,341753.0
2022-07-29 11:30:00,53.13,53.24,53.09,53.18,206147.0,48.3395,48.4395,48.3031,48.385,206147.0
2022-07-29 12:00:00,53.19,53.19,53.09,53.1,160313.0,48.3941,48.3941,48.3031,48.3122,160313.0
2022-07-29 12:30:00,53.11,53.19,53.05,53.18,138509.0,48.3213,48.3941,48.2667,48.385,138509.0
2022-07-29 13:00:00,53.18,53.19,53.13,53.13,327318.0,48.385,48.3941,48.3395,48.3395,327318.0
2022-07-29 13:30:00,53.13,53.21,53.13,53.18,206915.0,48.3395,48.4122,48.3395,48.385,206915.0
2022-07-29 14:00:00,53.18,53.23,53.16,53.22,116922.0,48.385,48.4304,48.3668,48.4213,116922.0
2022-07-29 14:30:00,53.22,53.3,53.2,53.3,281156.0,48.4213,48.4941,48.4032,48.4941,281156.0
2022-07-29 15:00:00,53.3,53.34,53.28,53.3,399108.0,48.4941,48.5305,48.4759,48.4941,399108.0
2022-07-29 15:30:00,53.31,53.46,53.3,53.46,1164222.0,48.5032,48.6397,48.4941,48.6397,1164222.0
2022-08-01 09:30:00,53.3,53.4,53.06,53.35,296349.0,48.4941,48.5851,48.2758,48.5396,296349.0
2022-08-01 10:00:00,53.35,53.52,53.3,53.33,347794.0,48.5396,48.6943,48.4941,48.5214,347794.0
2022-08-01 10:30:00,53.33,53.62,53.33,53.58,447238.0,48.5214,48.7853,48.5214,48.7489,447238.0
2022-08-01 11:00:00,53.58,53.59,53.36,53.46,324125.0,48.7489,48.758,48.5487,48.6397,324125.0
2022-08-01 11:30:00,53.46,53.48,53.39,53.42,352081.0,48.6397,48.6579,48.576,48.6033,352081.0
2022-08-01 12:00:00,53.41,53.44,53.33,53.39,305789.0,48.5942,48.6215,48.5214,48.576,305789.0
2022-08-01 12:30:00,53.38,53.42,53.35,53.39,314572.0,48.5669,48.6033,48.5396,48.576,314572.0
2022-08-01 13:00:00,53.39,53.39,53.22,53.22,297223.0,48.576,48.576,48.4213,48.4213,297223.0
2022-08-01 13:30:00,53.22,53.24,53.14,53.23,226418.0,48.4213,48.4395,48.3486,48.4304,226418.0
2022-08-01 14:00:00,53.22,53.27,53.16,53.24,237600.0,48.4213,48.4668,48.3668,48.4395,237600.0
2022-08-01 14:30:00,53.23,53.34,53.19,53.3,257017.0,48.4304,48.5305,48.3941,48.4941,257017.0
2022-08-01 15:00:00,53.3,53.38,53.26,53.3,308428.0,48.4941,48.5669,48.4577,48.4941,308428.0
2022-08-01 15:30:00,53.3,53.37,53.28,53.35,448878.0,48.4941,48.5578,48.4759,48.5396,448878.0
2022-08-02 09:30:00,52.95,53.05,52.82,52.87,213579.0,48.1757,48.2667,48.0574,48.1029,213579.0
2022-08-02 10:00:00,52.85,52.9,52.69,52.89,675603.0,48.0847,48.1302,47.9391,48.1211,675603.0
2022-08-02 10:30:00,52.91,53.11,52.81,53.03,192997.0,48.1393,48.3213,48.0483,48.2485,192997.0
2022-08-02 11:00:00,53.03,53.08,52.91,53.03,547307.0,48.2485,48.294,48.1393,48.2485,547307.0
2022-08-02 11:30:00,53.02,53.09,52.95,52.98,197387.0,48.2394,48.3031,48.1757,48.203,197387.0
2022-08-02 12:00:00,52.98,53.22,52.97,53.2,422927.0,48.203,48.4213,48.1939,48.4032,422927.0
2022-08-02 12:30:00,53.21,53.23,53.15,53.18,87370.0,48.4122,48.4304,48.3577,48.385,87370.0
2022-08-02 13:00:00,53.17,53.18,52.9,52.92,163389.0,48.3759,48.385,48.1302,48.1484,163389.0
2022-08-02 13:30:00,52.91,52.91,52.77,52.86,266878.0,48.1393,48.1393,48.0119,48.0938,266878.0
2022-08-02 14:00:00,52.86,52.92,52.82,52.92,175158.0,48.0938,48.1484,48.0574,48.1484,175158.0
2022-08-02 14:30:00,52.92,52.97,52.81,52.83,266226.0,48.1484,48.1939,48.0483,48.0665,266226.0
2022-08-02 15:00:00,52.84,52.86,52.75,52.82,402789.0,48.0756,48.0938,47.9937,48.0574,402789.0
2022-08-02 15:30:00,52.82,52.87,52.67,52.67,448917.0,48.0574,48.1029,47.9209,47.9209,448917.0
2022-08-03 09:30:00,52.9,52.91,52.78,52.83,728941.0,48.1302,48.1393,48.021,48.0665,728941.0
2022-08-03 10:00:00,52.84,52.84,52.62,52.71,423330.0,48.0756,48.0756,47.8754,47.9573,423330.0
2022-08-03 10:30:00,52.73,52.74,52.58,52.7,216364.0,47.9755,47.9846,47.8391,47.9482,216364.0
2022-08-03 11:00:00,52.7,52.83,52.68,52.8,257946.0,47.9482,48.0665,47.93,48.0392,257946.0
2022-08-03 11:30:00,52.8,52.92,52.79,52.92,278156.0,48.0392,48.1484,48.0301,48.1484,278156.0
2022-08-03 12:00:00,52.91,52.99,52.89,52.95,275736.0,48.1393,48.2121,48.1211,48.1757,275736.0
2022-08-03 12:30:00,52.94,53.01,52.94,52.98,102275.0,48.1666,48.2303,48.1666,48.203,102275.0
2022-08-03 13:00:00,52.98,53.02,52.97,53.01,144567.0,48.203,48.2394,48.1939,48.2303,144567.0
2022-08-03 13:30:00,53.01,53.03,52.98,53.02,124338.0,48.2303,48.2485,48.203,48.2394,124338.0
2022-08-03 14:00:00,53.01,53.05,53.0,53.03,254580.0,48.2303,48.2667,48.2212,48.2485,254580.0
2022-08-03 14:30:00,53.03,53.05,52.94,53.0,263937.0,48.2485,48.2667,48.1666,48.2212,263937.0
2022-08-03 15:00:00,53.01,53.05,52.99,53.04,328603.0,48.2303,48.2667,48.2121,48.2576,328603.0
2022-08-03 15:30:00,53.04,53.11,53.01,53.01,234375.0,48.2576,48.3213,48.2303,48.2303,234375.0
2022-08-04 09:30:00,53.18,53.31,53.12,53.26,278181.0,48.385,48.5032,48.3304,48.4577,278181.0
2022-08-04 10:00:00,53.26,53.31,53.14,53.16,325231.0,48.4577,48.5032,48.3486,48.3668,325231.0
2022-08-04 10:30:00,53.15,53.23,53.08,53.21,259703.0,48.3577,48.4304,48.294,48.4122,259703.0
2022-08-04 11:00:00,53.23,53.28,53.15,53.23,268142.0,48.4304,48.4759,48.3577,48.4304,268142.0
2022-08-04 11:30:00,53.24,53.3,53.15,53.28,324040.0,48.4395,48.4941,48.3577,48.4759,324040.0
2022-08-04 12:00:00,53.28,53.34,53.26,53.34,211450.0,48.4759,48.5305,48.4577,48.5305,211450.0
2022-08-04 12:30:00,53.33,53.34,53.21,53.25,109435.0,48.5214,48.5305,48.4122,48.4486,109435.0
2022-08-04 13:00:00,53.25,53.32,53.22,53.32,133212.0,48.4486,48.5123,48.4213,48.5123,133212.0
2022-08-04 13:30:00,53.31,53.35,53.3,53.31,126874.0,48.5032,48.5396,48.4941,48.5032,126874.0
2022-08-04 14:00:00,53.32,53.35,53.28,53.34,135451.0,48.5123,48.5396,48.4759,48.5305,135451.0
2022-08-04 14:30:00,53.34,53.36,53.26,53.34,168110.0,48.5305,48.5487,48.4577,48.5305,168110.0
2022-08-04 15:00:00,53.34,53.39,53.31,53.35,309710.0,48.5305,48.576,48.5032,48.5396,309710.0
2022-08-04 15:30:00,53.35,53.35,53.25,53.3,318107.0,48.5396,48.5396,48.4486,48.4941,318107.0
2022-08-05 09:30:00,52.7,52.92,52.69,52.9,338776.0,47.9482,48.1484,47.9391,48.1302,338776.0
2022-08-05 10:00:00,52.9,53.07,52.82,53.02,407110.0,48.1302,48.2849,48.0574,48.2394,407110.0
2022-08-05 10:30:00,53.03,53.04,52.95,52.98,184503.0,48.2485,48.2576,48.1757,48.203,184503.0
2022-08-05 11:00:00,52.98,52.99,52.7,52.71,191748.0,48.203,48.2121,47.9482,47.9573,191748.0
2022-08-05 11:30:00,52.7,52.82,52.7,52.77,177054.0,47.9482,48.0574,47.9482,48.0119,177054.0
2022-08-05 12:00:00,52.78,52.88,52.77,52.86,161611.0,48.021,48.112,48.0119,48.0938,161611.0
2022-08-05 12:30:00,52.86,52.97,52.82,52.95,146091.0,48.0938,48.1939,48.0574,48.1757,146091.0
2022-08-05 13:00:00,52.95,53.03,52.93,52.99,98435.0,48.1757,48.2485,48.1575,48.2121,98435.0
2022-08-05 13:30:00,52.99,53.02,52.95,52.97,181809.0,48.2121,48.2394,48.1757,48.1939,181809.0
2022-08-05 14:00:00,52.97,52.97,52.89,52.9,112990.0,48.1939,48.1939,48.1211,48.1302,112990.0
2022-08-05 14:30:00,52.88,52.94,52.87,52.89,147643.0,48.112,48.1666,48.1029,48.1211,147643.0
2022-08-05 15:00:00,52.9,52.99,52.89,52.99,168537.0,48.1302,48.2121,48.1211,48.2121,168537.0
2022-08-05 15:30:00,52.98,53.07,52.98,53.02,255944.0,48.203,48.2849,48.203,48.2394,255944.0
2022-08-08 09:30:00,53.43,53.61,53.37,53.56,375942.0,48.6124,48.7762,48.5578,48.7307,375942.0
2022-08-08 10:00:00,53.56,53.58,53.49,53.51,289579.0,48.7307,48.7489,48.667,48.6852,289579.0
2022-08-08 10:30:00,53.52,53.54,53.45,53.48,417688.0,48.6943,48.7125,48.6306,48.6579,417688.0
2022-08-08 11:00:00,53.48,53.52,53.4,53.44,279546.0,48.6579,48.6943,48.5851,48.6215,279546.0
2022-08-08 11:30:00,53.44,53.47,53.25,53.33,304995.0,48.6215,48.6488,48.4486,48.5214,304995.0
2022-08-08 12:00:00,53.33,53.36,53.17,53.22,271309.0,48.5214,48.5487,48.3759,48.4213,271309.0
2022-08-08 12:30:00,53.21,53.27,53.17,53.25,202312.0,48.4122,48.4668,48.3759,48.4486,202312.0
2022-08-08 13:00:00,53.25,53.31,53.22,53.23,201095.0,48.4486,48.5032,48.4213,48.4304,201095.0
2022-08-08 13:30:00,53.22,53.3,53.21,53.29,194388.0,48.4213,48.4941,48.4122,48.485,194388.0
2022-08-08 14:00:00,53.29,53.29,53.15,53.2,446414.0,48.485,48.485,48.3577,48.4032,446414.0
2022-08-08 14:30:00,53.19,53.22,53.11,53.15,454100.0,48.3941,48.4213,48.3213,48.3577,454100.0
2022-08-08 15:00:00,53.16,53.2,53.12,53.18,341559.0,48.3668,48.4032,48.3304,48.385,341559.0
2022-08-08 15:30:00,53.17,53.22,53.14,53.2,301511.0,48.3759,48.4213,48.3486,48.4032,301511.0
2022-08-09 09:30:00,53.19,53.27,53.1,53.13,176358.0,48.3941,48.4668,48.3122,48.3395,176358.0
2022-08-09 10:00:00,53.13,53.14,53.06,53.1,286150.0,48.3395,48.3486,48.2758,48.3122,286150.0
2022-08-09 10:30:00,53.1,53.13,53.02,53.03,406363.0,48.3122,48.3395,48.2394,48.2485,406363.0
2022-08-09 11:00:00,53.02,53.11,52.96,53.04,248440.0,48.2394,48.3213,48.1848,48.2576,248440.0
2022-08-09 11:30:00,53.04,53.07,52.99,53.03,167271.0,48.2576,48.2849,48.2121,48.2485,167271.0
2022-08-09 12:00:00,53.02,53.04,52.93,52.94,252108.0,48.2394,48.2576,48.1575,48.1666,252108.0
2022-08-09 12:30:00,52.94,52.96,52.89,52.91,398089.0,48.1666,48.1848,48.1211,48.1393,398089.0
2022-08-09 13:00:00,52.92,52.96,52.91,52.95,171019.0,48.1484,48.1848,48.1393,48.1757,171019.0
2022-08-09 13:30:00,52.94,52.95,52.85,52.94,152018.0,48.1666,48.1757,48.0847,48.1666,152018.0
2022-08-09 14:00:00,52.95,52.97,52.83,52.85,301613.0,48.1757,48.1939,48.0665,48.0847,301613.0
2022-08-09 14:30:00,52.85,52.93,52.83,52.9,218497.0,48.0847,48.1575,48.0665,48.1302,218497.0
2022-08-09 15:00:00,52.89,52.98,52.88,52.95,302096.0,48.1211,48.203,48.112,48.1757,302096.0
2022-08-09 15:30:00,52.95,52.97,52.88,52.91,333083.0,48.1757,48.1939,48.112,48.1393,333083.0
2022-08-10 09:30:00,53.82,53.86,53.66,53.79,479228.0,48.9672,49.0036,48.8217,48.94,479228.0
2022-08-10 10:00:00,53.79,53.94,53.75,53.9,452918.0,48.94,49.0764,48.9036,49.04,452918.0
2022-08-10 10:30:00,53.92,54.04,53.89,54.03,200181.0,49.0582,49.1674,49.0309,49.1583,200181.0
2022-08-10 11:00:00,54.04,54.12,53.99,54.08,380332.0,49.1674,49.2402,49.1219,49.2038,380332.0
2022-08-10 11:30:00,54.09,54.11,53.98,54.04,175510.0,49.2129,49.2311,49.1128,49.1674,175510.0
2022-08-10 12:00:00,54.04,54.07,53.97,54.03,147300.0,49.1674,49.1947,49.1037,49.1583,147300.0
2022-08-10 12:30:00,54.03,54.05,54.0,54.03,108735.0,49.1583,49.1765,49.131,49.1583,108735.0
2022-08-10 13:00:00,54.03,54.09,54.0,54.04,146784.0,49.1583,49.2129,49.131,49.1674,146784.0
2022-08-10 13:30:00,54.04,54.1,54.02,54.05,179759.0,49.1674,49.222,49.1492,49.1765,179759.0
2022-08-10 14:00:00,54.05,54.07,53.96,53.96,175113.0,49.1765,49.1947,49.0946,49.0946,175113.0
2022-08-10 14:30:00,53.96,54.0,53.91,53.92,170914.0,49.0946,49.131,49.0491,49.0582,170914.0
2022-08-10 15:00:00,53.92,53.98,53.9,53.97,172484.0,49.0582,49.1128,49.04,49.1037,172484.0
2022-08-10 15:30:00,53.96,54.04,53.95,54.02,535238.0,49.0946,49.1674,49.0855,49.1492,535238.0
2022-08-11 09:30:00,54.35,54.53,54.27,54.5,229768.0,49.4495,49.6132,49.3767,49.5859,229768.0
2022-08-11 10:00:00,54.51,54.6,54.47,54.5,287720.0,49.595,49.6769,49.5586,49.5859,287720.0
2022-08-11 10:30:00,54.51,54.57,54.39,54.42,194954.0,49.595,49.6496,49.4859,49.5131,194954.0
2022-08-11 11:00:00,54.43,54.44,54.21,54.29,254808.0,49.5222,49.5313,49.3221,49.3949,254808.0
2022-08-11 11:30:00,54.28,54.33,54.21,54.26,173374.0,49.3858,49.4313,49.3221,49.3676,173374.0
2022-08-11 12:00:00,54.26,54.3,54.22,54.3,194878.0,49.3676,49.404,49.3312,49.404,194878.0
2022-08-11 12:30:00,54.3,54.34,54.27,54.31,125125.0,49.404,49.4404,49.3767,49.4131,125125.0
2022-08-11 13:00:00,54.31,54.38,54.26,54.31,300554.0,49.4131,49.4768,49.3676,49.4131,300554.0
2022-08-11 13:30:00,54.31,54.31,54.23,54.25,222515.0,49.4131,49.4131,49.3403,49.3585,222515.0
2022-08-11 14:00:00,54.26,54.26,54.14,54.17,150181.0,49.3676,49.3676,49.2584,49.2857,150181.0
2022-08-11 14:30:00,54.18,54.18,54.03,54.09,198950.0,49.2948,49.2948,49.1583,49.2129,198950.0
2022-08-11 15:00:00,54.09,54.1,54.0,54.09,329594.0,49.2129,49.222,49.131,49.2129,329594.0
2022-08-11 15:30:00,54.09,54.12,54.02,54.08,316802.0,49.2129,49.2402,49.1492,49.2038,316802.0
2022-08-12 09:30:00,54.14,54.22,54.09,54.21,191195.0,49.2584,49.3312,49.2129,49.3221,191195.0
2022-08-12 10:00:00,54.17,54.19,54.02,54.12,449316.0,49.2857,49.3039,49.1492,49.2402,449316.0
2022-08-12 10:30:00,54.12,54.19,54.05,54.09,941679.0,49.2402,49.3039,49.1765,49.2129,941679.0
2022-08-12 11:00:00,54.09,54.21,54.07,54.16,327425.0,49.2129,49.3221,49.1947,49.2766,327425.0
2022-08-12 11:30:00,54.16,54.22,54.14,54.19,356463.0,49.2766,49.3312,49.2584,49.3039,356463.0
2022-08-12 12:00:00,54.19,54.27,54.18,54.26,222062.0,49.3039,49.3767,49.2948,49.3676,222062.0
2022-08-12 12:30:00,54.26,54.31,54.25,54.28,170681.0,49.3676,49.4131,49.3585,49.3858,170681.0
2022-08-12 13:00:00,54.28,54.35,54.27,54.34,180990.0,49.3858,49.4495,49.3767,49.4404,180990.0
2022-08-12 13:30:00,54.35,54.4,54.33,54.38,171766.0,49.4495,49.495,49.4313,49.4768,171766.0
2022-08-12 14:00:00,54.38,54.43,54.37,54.42,148153.0,49.4768,49.5222,49.4677,49.5131,148153.0
2022-08-12 14:30:00,54.43,54.47,54.42,54.46,303041.0,49.5222,49.5586,49.5131,49.5495,303041.0
2022-08-12 15:00:00,54.46,54.48,54.43,54.48,226448.0,49.5495,49.5677,49.5222,49.5677,226448.0
2022-08-12 15:30:00,54.47,54.53,54.46,54.53,291998.0,49.5586,49.6132,49.5495,49.6132,291998.0
2022-08-15 09:30:00,54.1,54.14,54.02,54.13,257850.0,49.222,49.2584,49.1492,49.2493,257850.0
2022-08-15 10:00:00,54.11,54.13,53.98,54.03,364611.0,49.2311,49.2493,49.1128,49.1583,364611.0
2022-08-15 10:30:00,54.04,54.13,54.03,54.06,226187.0,49.1674,49.2493,49.1583,49.1856,226187.0
2022-08-15 11:00:00,54.07,54.11,54.03,54.11,205721.0,49.1947,49.2311,49.1583,49.2311,205721.0
2022-08-15 11:30:00,54.12,54.26,54.1,54.23,198004.0,49.2402,49.3676,49.222,49.3403,198004.0
2022-08-15 12:00:00,54.22,54.25,54.2,54.23,112147.0,49.3312,49.3585,49.313,49.3403,112147.0
2022-08-15 12:30:00,54.23,54.26,54.21,54.26,74116.0,49.3403,49.3676,49.3221,49.3676,74116.0
2022-08-15 13:00:00,54.26,54.29,54.2,54.22,171847.0,49.3676,49.3949,49.313,49.3312,171847.0
2022-08-15 13:30:00,54.22,54.23,54.17,54.18,112237.0,49.3312,49.3403,49.2857,49.2948,112237.0
2022-08-15 14:00:00,54.18,54.18,54.11,54.16,198213.0,49.2948,49.2948,49.2311,49.2766,198213.0
2022-08-15 14:30:00,54.16,54.18,54.14,54.18,142981.0,49.2766,49.2948,49.2584,49.2948,142981.0
2022-08-15 15:00:00,54.18,54.25,54.17,54.25,150707.0,49.2948,49.3585,49.2857,49.3585,150707.0
2022-08-15 15:30:00,54.24,54.26,54.2,54.22,680413.0,49.3494,49.3676,49.313,49.3312,680413.0
2022-08-16 09:30:00,54.0,54.1,53.97,54.09,401593.0,49.131,49.222,49.1037,49.2129,401593.0
2022-08-16 10:00:00,54.09,54.1,54.0,54.09,381929.0,49.2129,49.222,49.131,49.2129,381929.0
2022-08-16 10:30:00,54.08,54.12,54.0,54.06,188531.0,49.2038,49.2402,49.131,49.1856,188531.0
2022-08-16 11:00:00,54.06,54.15,54.05,54.14,205787.0,49.1856,49.2675,49.1765,49.2584,205787.0
2022-08-16 11:30:00,54.13,54.19,54.11,54.18,252557.0,49.2493,49.3039,49.2311,49.2948,252557.0
2022-08-16 12:00:00,54.18,54.2,54.14,54.18,209836.0,49.2948,49.313,49.2584,49.2948,209836.0
2022-08-16 12:30:00,54.18,54.19,54.14,54.16,204864.0,49.2948,49.3039,49.2584,49.2766,204864.0
2022-08-16 13:00:00,54.17,54.22,54.15,54.2,181976.0,49.2857,49.3312,49.2675,49.313,181976.0
2022-08-16 13:30:00,54.19,54.3,54.19,54.3,184272.0,49.3039,49.404,49.3039,49.404,184272.0
2022-08-16 14:00:00,54.3,54.35,54.28,54.33,156078.0,49.404,49.4495,49.3858,49.4313,156078.0
2022-08-16 14:30:00,54.33,54.34,54.08,54.17,226702.0,49.4313,49.4404,49.2038,49.2857,226702.0
2022-08-16 15:00:00,54.17,54.23,54.12,54.23,600546.0,49.2857,49.3403,49.2402,49.3403,600546.0
2022-08-16 15:30:00,54.22,54.27,54.21,54.26,449738.0,49.3312,49.3767,49.3221,49.3676,449738.0
2022-08-17 09:30:00,53.8,53.85,53.72,53.85,311514.0,48.9491,48.9945,48.8763,48.9945,311514.0
2022-08-17 10:00:00,53.83,53.95,53.78,53.83,417774.0,48.9763,49.0855,48.9309,48.9763,417774.0
2022-08-17 10:30:00,53.84,53.86,53.68,53.69,363276.0,48.9854,49.0036,48.8399,48.849,363276.0
2022-08-17 11:00:00,53.69,53.75,53.66,53.72,284497.0,48.849,48.9036,48.8217,48.8763,284497.0
2022-08-17 11:30:00,53.73,53.78,53.61,53.64,409085.0,48.8854,48.9309,48.7762,48.8035,409085.0
2022-08-17 12:00:00,53.64,53.75,53.63,53.75,176723.0,48.8035,48.9036,48.7944,48.9036,176723.0
2022-08-17 12:30:00,53.75,53.83,53.74,53.81,337173.0,48.9036,48.9763,48.8945,48.9581,337173.0
2022-08-17 13:00:00,53.82,53.85,53.77,53.84,328745.0,48.9672,48.9945,48.9218,48.9854,328745.0
2022-08-17 13:30:00,53.84,53.87,53.81,53.83,195516.0,48.9854,49.0127,48.9581,48.9763,195516.0
2022-08-17 14:00:00,53.84,54.1,53.81,54.04,321177.0,48.9854,49.222,48.9581,49.1674,321177.0
2022-08-17 14:30:00,54.05,54.15,53.96,53.97,228382.0,49.1765,49.2675,49.0946,49.1037,228382.0
2022-08-17 15:00:00,53.96,54.03,53.84,53.91,232953.0,49.0946,49.1583,48.9854,49.0491,232953.0
2022-08-17 15:30:00,53.91,53.91,53.83,53.88,447771.0,49.0491,49.0491,48.9763,49.0218,447771.0
2022-08-18 09:30:00,53.82,53.82,53.63,53.67,672435.0,48.9672,48.9672,48.7944,48.8308,672435.0
2022-08-18 10:00:00,53.66,53.69,53.58,53.65,617303.0,48.8217,48.849,48.7489,48.8126,617303.0
2022-08-18 10:30:00,53.65,53.74,53.62,53.71,457075.0,48.8126,48.8945,48.7853,48.8672,457075.0
2022-08-18 11:00:00,53.71,53.8,53.67,53.77,469214.0,48.8672,48.9491,48.8308,48.9218,469214.0
2022-08-18 11:30:00,53.78,53.8,53.69,53.7,402730.0,48.9309,48.9491,48.849,48.8581,402730.0
2022-08-18 12:00:00,53.7,53.73,53.59,53.61,221210.0,48.8581,48.8854,48.758,48.7762,221210.0
2022-08-18 12:30:00,53.61,53.61,53.51,53.51,192403.0,48.7762,48.7762,48.6852,48.6852,192403.0
2022-08-18 13:00:00,53.52,53.58,53.48,53.57,255522.0,48.6943,48.7489,48.6579,48.7398,255522.0
2022-08-18 13:30:00,53.57,53.61,53.54,53.55,173576.0,48.7398,48.7762,48.7125,48.7216,173576.0
2022-08-18 14:00:00,53.55,53.62,53.54,53.62,171809.0,48.7216,48.7853,48.7125,48.7853,171809.0
2022-08-18 14:30:00,53.61,53.67,53.58,53.65,186865.0,48.7762,48.8308,48.7489,48.8126,186865.0
2022-08-18 15:00:00,53.65,53.74,53.64,53.73,219360.0,48.8126,48.8945,48.8035,48.8854,219360.0
2022-08-18 15:30:00,53.73,53.74,53.63,53.67,348051.0,48.8854,48.8945,48.7944,48.8308,348051.0
2022-08-19 09:30:00,53.14,53.23,53.0,53.0,470110.0,48.3486,48.4304,48.2212,48.2212,470110.0
2022-08-19 10:00:00,53.0,53.07,52.95,53.02,350748.0,48.2212,48.2849,48.1757,48.2394,350748.0
2022-08-19 10:30:00,53.02,53.04,52.88,52.91,288429.0,48.2394,48.2576,48.112,48.1393,288429.0
2022-08-19 11:00:00,52.89,52.92,52.84,52.9,409200.0,48.1211,48.1484,48.0756,48.1302,409200.0
2022-08-19 11:30:00,52.9,53.01,52.87,52.91,537720.0,48.1302,48.2303,48.1029,48.1393,537720.0
2022-08-19 12:00:00,52.91,52.98,52.9,52.94,185306.0,48.1393,48.203,48.1302,48.1666,185306.0
2022-08-19 12:30:00,52.93,53.02,52.92,53.01,165471.0,48.1575,48.2394,48.1484,48.2303,165471.0
2022-08-19 13:00:00,53.02,53.03,52.95,52.97,148238.0,48.2394,48.2485,48.1757,48.1939,148238.0
2022-08-19 13:30:00,52.97,52.99,52.9,52.99,212161.0,48.1939,48.2121,48.1302,48.2121,212161.0
2022-08-19 14:00:00,52.98,52.99,52.91,52.95,194799.0,48.203,48.2121,48.1393,48.1757,194799.0
2022-08-19 14:30:00,52.95,52.96,52.85,52.87,364092.0,48.1757,48.1848,48.0847,48.1029,364092.0
2022-08-19 15:00:00,52.87,52.91,52.82,52.91,256975.0,48.1029,48.1393,48.0574,48.1393,256975.0
2022-08-19 15:30:00,52.91,52.96,52.88,52.94,694845.0,48.1393,48.1848,48.112,48.1666,694845.0
2022-08-22 09:30:00,52.39,52.44,52.29,52.33,694661.0,47.6662,47.7117,47.5752,47.6116,694661.0
2022-08-22 10:00:00,52.32,52.36,52.19,52.22,562236.0,47.6025,47.6389,47.4842,47.5115,562236.0
2022-08-22 10:30:00,52.21,52.32,52.2,52.22,271877.0,47.5024,47.6025,47.4933,47.5115,271877.0
2022-08-22 11:00:00,52.23,52.3,52.19,52.19,337017.0,47.5206,47.5843,47.4842,47.4842,337017.0
2022-08-22 11:30:00,52.2,52.28,52.18,52.26,201901.0,47.4933,47.5661,47.4751,47.5479,201901.0
2022-08-22 12:00:00,52.26,52.33,52.25,52.28,245329.0,47.5479,47.6116,47.5388,47.5661,245329.0
2022-08-22 12:30:00,52.29,52.34,52.25,52.28,303378.0,47.5752,47.6207,47.5388,47.5661,303378.0
2022-08-22 13:00:00,52.28,52.3,52.2,52.22,181121.0,47.5661,47.5843,47.4933,47.5115,181121.0
2022-08-22 13:30:00,52.21,52.21,52.13,52.14,189076.0,47.5024,47.5024,47.4296,47.4387,189076.0
2022-08-22 14:00:00,52.14,52.18,52.13,52.16,142654.0,47.4387,47.4751,47.4296,47.4569,142654.0
2022-08-22 14:30:00,52.16,52.17,52.11,52.13,228128.0,47.4569,47.466,47.4114,47.4296,228128.0
2022-08-22 15:00:00,52.14,52.21,52.13,52.16,198179.0,47.4387,47.5024,47.4296,47.4569,198179.0
2022-08-22 15:30:00,52.15,52.19,52.08,52.18,674699.0,47.4478,47.4842,47.3841,47.4751,674699.0
2022-08-23 09:30:00,52.14,52.45,52.11,52.42,575314.0,47.4387,47.7208,47.4114,47.6935,575314.0
2022-08-23 10:00:00,52.42,52.66,52.39,52.43,448884.0,47.6935,47.9118,47.6662,47.7026,448884.0
2022-08-23 10:30:00,52.43,52.54,52.38,52.39,254308.0,47.7026,47.8027,47.6571,47.6662,254308.0
2022-08-23 11:00:00,52.39,52.54,52.31,52.4,353130.0,47.6662,47.8027,47.5934,47.6753,353130.0
2022-08-23 11:30:00,52.4,52.46,52.35,52.39,320506.0,47.6753,47.7299,47.6298,47.6662,320506.0
2022-08-23 12:00:00,52.38,52.39,52.3,52.32,168430.0,47.6571,47.6662,47.5843,47.6025,168430.0
2022-08-23 12:30:00,52.32,52.44,52.31,52.44,156404.0,47.6025,47.7117,47.5934,47.7117,156404.0
2022-08-23 13:00:00,52.44,52.46,52.32,52.38,260083.0,47.7117,47.7299,47.6025,47.6571,260083.0
2022-08-23 13:30:00,52.38,52.41,52.26,52.28,100201.0,47.6571,47.6844,47.5479,47.5661,100201.0
2022-08-23 14:00:00,52.28,52.32,52.23,52.31,117093.0,47.5661,47.6025,47.5206,47.5934,117093.0
2022-08-23 14:30:00,52.3,52.31,52.22,52.25,127155.0,47.5843,47.5934,47.5115,47.5388,127155.0
2022-08-23 15:00:00,52.24,52.33,52.24,52.28,346179.0,47.5297,47.6116,47.5297,47.5661,346179.0
2022-08-23 15:30:00,52.29,52.36,52.25,52.3,430275.0,47.5752,47.6389,47.5388,47.5843,430275.0
2022-08-24 09:30:00,52.14,52.28,52.07,52.23,268724.0,47.4387,47.5661,47.375,47.5206,268724.0
2022-08-24 10:00:00,52.24,52.43,52.16,52.4,306480.0,47.5297,47.7026,47.4569,47.6753,306480.0
2022-08-24 10:30:00,52.4,52.54,52.32,52.5,319256.0,47.6753,47.8027,47.6025,47.7663,319256.0
2022-08-24 11:00:00,52.5,52.62,52.48,52.53,252561.0,47.7663,47.8754,47.7481,47.7936,252561.0
2022-08-24 11:30:00,52.54,52.58,52.5,52.53,215138.0,47.8027,47.8391,47.7663,47.7936,215138.0
2022-08-24 12:00:00,52.54,52.56,52.45,52.46,160294.0,47.8027,47.8209,47.7208,47.7299,160294.0
2022-08-24 12:30:00,52.45,52.46,52.32,52.37,291613.0,47.7208,47.7299,47.6025,47.648,291613.0
2022-08-24 13:00:00,52.37,52.41,52.33,52.36,121919.0,47.648,47.6844,47.6116,47.6389,121919.0
2022-08-24 13:30:00,52.35,52.4,52.33,52.38,120056.0,47.6298,47.6753,47.6116,47.6571,120056.0
2022-08-24 14:00:00,52.4,52.4,52.36,52.38,119157.0,47.6753,47.6753,47.6389,47.6571,119157.0
2022-08-24 14:30:00,52.38,52.38,52.33,52.37,108728.0,47.6571,47.6571,47.6116,47.648,108728.0
2022-08-24 15:00:00,52.37,52.46,52.36,52.41,167057.0,47.648,47.7299,47.6389,47.6844,167057.0
2022-08-24 15:30:00,52.41,52.47,52.4,52.42,157730.0,47.6844,47.739,47.6753,47.6935,157730.0
2022-08-25 09:30:00,52.67,52.8,52.56,52.75,394988.0,47.9209,48.0392,47.8209,47.9937,394988.0
2022-08-25 10:00:00,52.77,52.96,52.76,52.94,499314.0,48.0119,48.1848,48.0028,48.1666,499314.0
2022-08-25 10:30:00,52.94,53.05,52.94,52.96,1080436.0,48.1666,48.2667,48.1666,48.1848,1080436.0
2022-08-25 11:00:00,52.95,52.95,52.73,52.8,261339.0,48.1757,48.1757,47.9755,48.0392,261339.0
2022-08-25 11:30:00,52.8,52.82,52.74,52.79,121456.0,48.0392,48.0574,47.9846,48.0301,121456.0
2022-08-25 12:00:00,52.8,52.82,52.74,52.81,196979.0,48.0392,48.0574,47.9846,48.0483,196979.0
2022-08-25 12:30:00,52.8,52.84,52.77,52.84,107296.0,48.0392,48.0756,48.0119,48.0756,107296.0
2022-08-25 13:00:00,52.84,52.94,52.82,52.93,265660.0,48.0756,48.1666,48.0574,48.1575,265660.0
2022-08-25 13:30:00,52.93,52.99,52.91,52.94,231436.0,48.1575,48.2121,48.1393,48.1666,231436.0
2022-08-25 14:00:00,52.95,52.97,52.88,52.97,87758.0,48.1757,48.1939,48.112,48.1939,87758.0
2022-08-25 14:30:00,52.97,52.97,52.89,52.96,192908.0,48.1939,48.1939,48.1211,48.1848,192908.0
2022-08-25 15:00:00,52.96,53.01,52.93,53.0,215747.0,48.1848,48.2303,48.1575,48.2212,215747.0
2022-08-25 15:30:00,53.01,53.11,52.97,53.1,200790.0,48.2303,48.3213,48.1939,48.3122,200790.0
2022-08-26 09:30:00,53.19,53.24,52.94,53.08,285689.0,48.3941,48.4395,48.1666,48.294,285689.0
2022-08-26 10:00:00,53.07,53.26,52.65,52.7,399710.0,48.2849,48.4577,47.9027,47.9482,399710.0
2022-08-26 10:30:00,52.67,52.69,52.42,52.45,329253.0,47.9209,47.9391,47.6935,47.7208,329253.0
2022-08-26 11:00:00,52.42,52.46,52.15,52.28,218761.0,47.6935,47.7299,47.4478,47.5661,218761.0
2022-08-26 11:30:00,52.29,52.41,52.23,52.3,291289.0,47.5752,47.6844,47.5206,47.5843,291289.0
2022-08-26 12:00:00,52.3,52.31,52.14,52.18,301800.0,47.5843,47.5934,47.4387,47.4751,301800.0
2022-08-26 12:30:00,52.18,52.25,52.13,52.24,226942.0,47.4751,47.5388,47.4296,47.5297,226942.0
2022-08-26 13:00:00,52.22,52.26,52.13,52.17,160766.0,47.5115,47.5479,47.4296,47.466,160766.0
2022-08-26 13:30:00,52.17,52.17,52.09,52.12,273414.0,47.466,47.466,47.3932,47.4205,273414.0
2022-08-26 14:00:00,52.12,52.14,52.02,52.07,232778.0,47.4205,47.4387,47.3295,47.375,232778.0
2022-08-26 14:30:00,52.06,52.09,51.99,52.0,276438.0,47.3659,47.3932,47.3023,47.3113,276438.0
2022-08-26 15:00:00,51.99,52.04,51.93,51.97,379308.0,47.3023,47.3477,47.2477,47.2841,379308.0
2022-08-26 15:30:00,51.97,51.98,51.86,51.89,763630.0,47.2841,47.2932,47.184,47.2113,763630.0
2022-08-29 09:30:00,51.7,51.93,51.65,51.82,327361.0,47.0384,47.2477,46.9929,47.1476,327361.0
2022-08-29 10:00:00,51.82,52.01,51.8,51.91,736674.0,47.1476,47.3204,47.1294,47.2295,736674.0
2022-08-29 10:30:00,51.89,51.93,51.64,51.66,276615.0,47.2113,47.2477,46.9838,47.002,276615.0
2022-08-29 11:00:00,51.65,51.77,51.64,51.73,285647.0,46.9929,47.1021,46.9838,47.0657,285647.0
2022-08-29 11:30:00,51.73,51.82,51.66,51.78,253113.0,47.0657,47.1476,47.002,47.1112,253113.0
2022-08-29 12:00:00,51.8,51.88,51.79,51.8,301560.0,47.1294,47.2022,47.1203,47.1294,301560.0
2022-08-29 12:30:00,51.8,51.93,51.75,51.9,220522.0,47.1294,47.2477,47.0839,47.2204,220522.0
2022-08-29 13:00:00,51.91,51.95,51.81,51.88,227787.0,47.2295,47.2659,47.1385,47.2022,227787.0
2022-08-29 13:30:00,51.87,51.98,51.87,51.91,174660.0,47.1931,47.2932,47.1931,47.2295,174660.0
2022-08-29 14:00:00,51.91,51.91,51.8,51.83,384361.0,47.2295,47.2295,47.1294,47.1567,384361.0
2022-08-29 14:30:00,51.84,51.89,51.76,51.84,230382.0,47.1658,47.2113,47.093,47.1658,230382.0
2022-08-29 15:00:00,51.84,51.9,51.78,51.79,223926.0,47.1658,47.2204,47.1112,47.1203,223926.0
2022-08-29 15:30:00,51.8,51.83,51.73,51.75,354244.0,47.1294,47.1567,47.0657,47.0839,354244.0
2022-08-30 09:30:00,52.0,52.05,51.73,51.76,453768.0,47.3113,47.3568,47.0657,47.093,453768.0
2022-08-30 10:00:00,51.75,51.77,51.49,51.54,694566.0,47.0839,47.1021,46.8473,46.8928,694566.0
2022-08-30 10:30:00,51.54,51.56,51.19,51.39,554061.0,46.8928,46.911,46.5744,46.7564,554061.0
2022-08-30 11:00:00,51.39,51.49,51.29,51.41,399113.0,46.7564,46.8473,46.6654,46.7745,399113.0
2022-08-30 11:30:00,51.41,51.53,51.3,51.38,198608.0,46.7745,46.8837,46.6745,46.7473,198608.0
2022-08-30 12:00:00,51.37,51.46,51.31,51.35,115654.0,46.7382,46.82,46.6836,46.72,115654.0
2022-08-30 12:30:00,51.35,51.35,51.21,51.29,228170.0,46.72,46.72,46.5926,46.6654,228170.0
2022-08-30 13:00:00,51.29,51.3,51.17,51.22,179283.0,46.6654,46.6745,46.5562,46.6017,179283.0
2022-08-30 13:30:00,51.23,51.31,51.14,51.25,218579.0,46.6108,46.6836,46.5289,46.629,218579.0
2022-08-30 14:00:00,51.27,51.32,51.21,51.21,588536.0,46.6472,46.6927,46.5926,46.5926,588536.0
2022-08-30 14:30:00,51.21,51.29,51.19,51.23,555492.0,46.5926,46.6654,46.5744,46.6108,555492.0
2022-08-30 15:00:00,51.23,51.43,51.23,51.32,437051.0,46.6108,46.7927,46.6108,46.6927,437051.0
2022-08-30 15:30:00,51.31,51.35,51.22,51.29,701157.0,46.6836,46.72,46.6017,46.6654,701157.0
2022-08-31 09:30:00,51.42,51.59,51.35,51.44,379196.0,46.7836,46.9383,46.72,46.8018,379196.0
2022-08-31 10:00:00,51.43,51.49,51.35,51.38,759281.0,46.7927,46.8473,46.72,46.7473,759281.0
2022-08-31 10:30:00,51.37,51.58,51.36,51.41,433970.0,46.7382,46.9292,46.7291,46.7745,433970.0
2022-08-31 11:00:00,51.41,51.46,51.29,51.37,516510.0,46.7745,46.82,46.6654,46.7382,516510.0
2022-08-31 11:30:00,51.35,51.42,51.29,51.4,353797.0,46.72,46.7836,46.6654,46.7654,353797.0
2022-08-31 12:00:00,51.4,51.41,51.28,51.31,280696.0,46.7654,46.7745,46.6563,46.6836,280696.0
2022-08-31 12:30:00,51.32,51.36,51.24,51.28,287083.0,46.6927,46.7291,46.6199,46.6563,287083.0
2022-08-31 13:00:00,51.27,51.33,51.19,51.22,562430.0,46.6472,46.7018,46.5744,46.6017,562430.0
2022-08-31 13:30:00,51.21,51.22,51.13,51.2,247161.0,46.5926,46.6017,46.5198,46.5835,247161.0
2022-08-31 14:00:00,51.19,51.27,51.16,51.21,406136.0,46.5744,46.6472,46.5471,46.5926,406136.0
2022-08-31 14:30:00,51.21,51.21,51.09,51.12,359493.0,46.5926,46.5926,46.4834,46.5107,359493.0
2022-08-31 15:00:00,51.12,51.27,51.09,51.15,621887.0,46.5107,46.6472,46.4834,46.538,621887.0
2022-08-31 15:30:00,51.15,51.23,51.08,51.09,858536.0,46.538,46.6108,46.4743,46.4834,858536.0
2022-09-01 09:30:00,50.47,50.51,50.37,50.42,474737.0,45.9193,45.9557,45.8283,45.8738,474737.0
2022-09-01 10:00:00,50.42,50.45,50.08,50.34,572832.0,45.8738,45.9011,45.5645,45.801,572832.0
2022-09-01 10:30:00,50.34,50.35,49.99,50.06,420799.0,45.801,45.8101,45.4826,45.5463,420799.0
2022-09-01 11:00:00,50.05,50.23,50.04,50.07,626424.0,45.5372,45.7009,45.5281,45.5554,626424.0
2022-09-01 11:30:00,50.07,50.22,50.07,50.15,279691.0,45.5554,45.6918,45.5554,45.6282,279691.0
2022-09-01 12:00:00,50.16,50.27,50.16,50.24,286620.0,45.6373,45.7373,45.6373,45.71,286620.0
2022-09-01 12:30:00,50.23,50.25,50.09,50.13,400116.0,45.7009,45.7191,45.5736,45.61,400116.0
2022-09-01 13:00:00,50.12,50.38,50.11,50.37,434575.0,45.6009,45.8374,45.5918,45.8283,434575.0
2022-09-01 13:30:00,50.37,50.38,50.24,50.28,344230.0,45.8283,45.8374,45.71,45.7464,344230.0
2022-09-01 14:00:00,50.27,50.43,50.25,50.42,305688.0,45.7373,45.8829,45.7191,45.8738,305688.0
2022-09-01 14:30:00,50.43,50.48,50.37,50.4,411242.0,45.8829,45.9284,45.8283,45.8556,411242.0
2022-09-01 15:00:00,50.39,50.54,50.38,50.4,697637.0,45.8465,45.983,45.8374,45.8556,697637.0
2022-09-01 15:30:00,50.39,50.53,50.36,50.51,1092670.0,45.8465,45.9739,45.8192,45.9557,1092670.0
2022-09-02 09:30:00,50.76,50.79,50.53,50.65,305563.0,46.1832,46.2105,45.9739,46.0831,305563.0
2022-09-02 10:00:00,50.67,50.91,50.6,50.9,609399.0,46.1013,46.3196,46.0376,46.3105,609399.0
2022-09-02 10:30:00,50.91,51.05,50.9,51.03,390838.0,46.3196,46.447,46.3105,46.4288,390838.0
2022-09-02 11:00:00,51.03,51.1,51.0,51.04,582148.0,46.4288,46.4925,46.4015,46.4379,582148.0
2022-09-02 11:30:00,51.04,51.08,50.93,51.07,438265.0,46.4379,46.4743,46.3378,46.4652,438265.0
2022-09-02 12:00:00,51.07,51.07,50.72,50.73,354542.0,46.4652,46.4652,46.1468,46.1559,354542.0
2022-09-02 12:30:00,50.72,50.79,50.44,50.48,227232.0,46.1468,46.2105,45.892,45.9284,227232.0
2022-09-02 13:00:00,50.45,50.46,50.18,50.22,264329.0,45.9011,45.9102,45.6555,45.6918,264329.0
2022-09-02 13:30:00,50.22,50.3,50.13,50.18,299885.0,45.6918,45.7646,45.61,45.6555,299885.0
2022-09-02 14:00:00,50.18,50.34,50.18,50.34,297544.0,45.6555,45.801,45.6555,45.801,297544.0
2022-09-02 14:30:00,50.34,50.37,50.22,50.23,216792.0,45.801,45.8283,45.6918,45.7009,216792.0
2022-09-02 15:00:00,50.22,50.34,50.17,50.21,360583.0,45.6918,45.801,45.6464,45.6827,360583.0
2022-09-02 15:30:00,50.21,50.22,50.06,50.22,867801.0,45.6827,45.6918,45.5463,45.6918,867801.0
2022-09-06 09:30:00,50.29,50.37,50.02,50.1,296130.0,45.7555,45.8283,45.5099,45.5827,296130.0
2022-09-06 10:00:00,50.08,50.08,49.79,50.03,909664.0,45.5645,45.5645,45.3006,45.519,909664.0
2022-09-06 10:30:00,50.02,50.24,49.95,50.19,482498.0,45.5099,45.71,45.4462,45.6646,482498.0
2022-09-06 11:00:00,50.18,50.33,50.06,50.09,262217.0,45.6555,45.7919,45.5463,45.5736,262217.0
2022-09-06 11:30:00,50.08,50.22,50.08,50.18,283375.0,45.5645,45.6918,45.5645,45.6555,283375.0
2022-09-06 12:00:00,50.18,50.22,49.94,50.02,375179.0,45.6555,45.6918,45.4371,45.5099,375179.0
2022-09-06 12:30:00,50.01,50.08,49.95,50.03,200272.0,45.5008,45.5645,45.4462,45.519,200272.0
2022-09-06 13:00:00,50.03,50.03,49.84,49.87,327898.0,45.519,45.519,45.3461,45.3734,327898.0
2022-09-06 13:30:00,49.87,49.95,49.82,49.91,150522.0,45.3734,45.4462,45.3279,45.4098,150522.0
2022-09-06 14:00:00,49.9,50.02,49.89,49.94,458711.0,45.4007,45.5099,45.3916,45.4371,458711.0
2022-09-06 14:30:00,49.95,49.97,49.87,49.89,1245683.0,45.4462,45.4644,45.3734,45.3916,1245683.0
2022-09-06 15:00:00,49.9,49.98,49.86,49.9,403064.0,45.4007,45.4735,45.3643,45.4007,403064.0
2022-09-06 15:30:00,49.89,49.94,49.81,49.88,568390.0,45.3916,45.4371,45.3188,45.3825,568390.0
2022-09-07 09:30:00,49.55,49.74,49.52,49.62,740451.0,45.0823,45.2551,45.055,45.1459,740451.0
2022-09-07 10:00:00,49.62,49.79,49.55,49.77,1446380.0,45.1459,45.3006,45.0823,45.2824,1446380.0
2022-09-07 10:30:00,49.78,49.91,49.78,49.83,1064588.0,45.2915,45.4098,45.2915,45.337,1064588.0
2022-09-07 11:00:00,49.84,49.99,49.79,49.92,683725.0,45.3461,45.4826,45.3006,45.4189,683725.0
2022-09-07 11:30:00,49.92,49.95,49.85,49.9,329995.0,45.4189,45.4462,45.3552,45.4007,329995.0
2022-09-07 12:00:00,49.89,49.93,49.79,49.85,732079.0,45.3916,45.428,45.3006,45.3552,732079.0
2022-09-07 12:30:00,49.84,49.99,49.82,49.96,492816.0,45.3461,45.4826,45.3279,45.4553,492816.0
2022-09-07 13:00:00,49.96,50.1,49.95,50.05,672778.0,45.4553,45.5827,45.4462,45.5372,672778.0
2022-09-07 13:30:00,50.05,50.21,50.05,50.18,517447.0,45.5372,45.6827,45.5372,45.6555,517447.0
2022-09-07 14:00:00,50.18,50.24,50.12,50.19,543666.0,45.6555,45.71,45.6009,45.6646,543666.0
2022-09-07 14:30:00,50.19,50.25,50.18,50.23,578058.0,45.6646,45.7191,45.6555,45.7009,578058.0
2022-09-07 15:00:00,50.22,50.32,50.21,50.31,373959.0,45.6918,45.7828,45.6827,45.7737,373959.0
2022-09-07 15:30:00,50.31,50.34,50.27,50.32,511321.0,45.7737,45.801,45.7373,45.7828,511321.0
2022-09-08 09:30:00,49.82,50.11,49.72,50.05,428179.0,45.3279,45.5918,45.2369,45.5372,428179.0
2022-09-08 10:00:00,50.05,50.15,49.88,50.13,570184.0,45.5372,45.6282,45.3825,45.61,570184.0
2022-09-08 10:30:00,50.13,50.29,50.1,50.28,232121.0,45.61,45.7555,45.5827,45.7464,232121.0
2022-09-08 11:00:00,50.27,50.37,50.27,50.31,366490.0,45.7373,45.8283,45.7373,45.7737,366490.0
2022-09-08 11:30:00,50.32,50.34,50.19,50.2,176057.0,45.7828,45.801,45.6646,45.6736,176057.0
2022-09-08 12:00:00,50.21,50.24,49.85,49.96,316397.0,45.6827,45.71,45.3552,45.4553,316397.0
2022-09-08 12:30:00,49.96,50.17,49.94,50.14,296080.0,45.4553,45.6464,45.4371,45.6191,296080.0
2022-09-08 13:00:00,50.14,50.28,50.06,50.25,297428.0,45.6191,45.7464,45.5463,45.7191,297428.0
2022-09-08 13:30:00,50.26,50.32,50.18,50.25,285181.0,45.7282,45.7828,45.6555,45.7191,285181.0
2022-09-08 14:00:00,50.25,50.31,50.23,50.29,248338.0,45.7191,45.7737,45.7009,45.7555,248338.0
2022-09-08 14:30:00,50.29,50.34,50.19,50.2,528465.0,45.7555,45.801,45.6646,45.6736,528465.0
2022-09-08 15:00:00,50.2,50.28,50.14,50.26,717988.0,45.6736,45.7464,45.6191,45.7282,717988.0
2022-09-08 15:30:00,50.25,50.35,50.21,50.35,620994.0,45.7191,45.8101,45.6827,45.8101,620994.0
2022-09-09 09:30:00,51.09,51.3,51.05,51.3,539866.0,46.4834,46.6745,46.447,46.6745,539866.0
2022-09-09 10:00:00,51.29,51.43,51.26,51.32,392552.0,46.6654,46.7927,46.6381,46.6927,392552.0
2022-09-09 10:30:00,51.32,51.41,51.29,51.35,182773.0,46.6927,46.7745,46.6654,46.72,182773.0
2022-09-09 11:00:00,51.34,51.35,51.24,51.28,236911.0,46.7109,46.72,46.6199,46.6563,236911.0
2022-09-09 11:30:00,51.29,51.35,51.25,51.34,245794.0,46.6654,46.72,46.629,46.7109,245794.0
2022-09-09 12:00:00,51.34,51.35,51.25,51.28,427604.0,46.7109,46.72,46.629,46.6563,427604.0
2022-09-09 12:30:00,51.28,51.35,51.25,51.35,130695.0,46.6563,46.72,46.629,46.72,130695.0
2022-09-09 13:00:00,51.35,51.39,51.31,51.35,318613.0,46.72,46.7564,46.6836,46.72,318613.0
2022-09-09 13:30:00,51.36,51.39,51.34,51.37,163524.0,46.7291,46.7564,46.7109,46.7382,163524.0
2022-09-09 14:00:00,51.37,51.4,51.31,51.39,240050.0,46.7382,46.7654,46.6836,46.7564,240050.0
2022-09-09 14:30:00,51.4,51.4,51.34,51.39,197753.0,46.7654,46.7654,46.7109,46.7564,197753.0
2022-09-09 15:00:00,51.38,51.45,51.37,51.42,655366.0,46.7473,46.8109,46.7382,46.7836,655366.0
2022-09-09 15:30:00,51.43,51.47,51.4,51.44,514948.0,46.7927,46.8291,46.7654,46.8018,514948.0
2022-09-12 09:30:00,52.01,52.21,51.93,52.21,285060.0,47.3204,47.5024,47.2477,47.5024,285060.0
2022-09-12 10:00:00,52.21,52.28,52.18,52.27,701336.0,47.5024,47.5661,47.4751,47.557,701336.0
2022-09-12 10:30:00,52.27,52.29,52.2,52.21,375873.0,47.557,47.5752,47.4933,47.5024,375873.0
2022-09-12 11:00:00,52.21,52.25,52.11,52.25,141582.0,47.5024,47.5388,47.4114,47.5388,141582.0
2022-09-12 11:30:00,52.25,52.26,52.05,52.11,358321.0,47.5388,47.5479,47.3568,47.4114,358321.0
2022-09-12 12:00:00,52.1,52.19,52.09,52.17,468475.0,47.4023,47.4842,47.3932,47.466,468475.0
2022-09-12 12:30:00,52.16,52.24,52.15,52.23,373739.0,47.4569,47.5297,47.4478,47.5206,373739.0
2022-09-12 13:00:00,52.23,52.25,52.15,52.24,399116.0,47.5206,47.5388,47.4478,47.5297,399116.0
2022-09-12 13:30:00,52.24,52.26,52.19,52.23,298613.0,47.5297,47.5479,47.4842,47.5206,298613.0
2022-09-12 14:00:00,52.23,52.23,52.09,52.1,821786.0,47.5206,47.5206,47.3932,47.4023,821786.0
2022-09-12 14:30:00,52.1,52.15,52.07,52.13,301037.0,47.4023,47.4478,47.375,47.4296,301037.0
2022-09-12 15:00:00,52.13,52.18,52.1,52.11,318114.0,47.4296,47.4751,47.4023,47.4114,318114.0
2022-09-12 15:30:00,52.11,52.17,52.07,52.14,651459.0,47.4114,47.466,47.375,47.4387,651459.0
2022-09-13 09:30:00,51.05,51.38,51.05,51.23,909740.0,46.447,46.7473,46.447,46.6108,909740.0
2022-09-13 10:00:00,51.21,51.25,51.05,51.18,452112.0,46.5926,46.629,46.447,46.5653,452112.0
2022-09-13 10:30:00,51.16,51.18,50.92,50.94,237162.0,46.5471,46.5653,46.3287,46.3469,237162.0
2022-09-13 11:00:00,50.93,50.98,50.85,50.87,858139.0,46.3378,46.3833,46.265,46.2832,858139.0
2022-09-13 11:30:00,50.88,50.91,50.82,50.84,718359.0,46.2923,46.3196,46.2377,46.2559,718359.0
2022-09-13 12:00:00,50.84,50.96,50.82,50.86,310295.0,46.2559,46.3651,46.2377,46.2741,310295.0
2022-09-13 12:30:00,50.86,50.91,50.82,50.9,452080.0,46.2741,46.3196,46.2377,46.3105,452080.0
2022-09-13 13:00:00,50.89,50.95,50.85,50.95,606649.0,46.3014,46.356,46.265,46.356,606649.0
2022-09-13 13:30:00,50.95,50.96,50.8,50.8,291286.0,46.356,46.3651,46.2195,46.2195,291286.0
2022-09-13 14:00:00,50.81,50.83,50.73,50.75,435073.0,46.2286,46.2468,46.1559,46.1741,435073.0
2022-09-13 14:30:00,50.75,50.76,50.55,50.6,422130.0,46.1741,46.1832,45.9921,46.0376,422130.0
2022-09-13 15:00:00,50.59,50.62,50.47,50.48,476480.0,46.0285,46.0558,45.9193,45.9284,476480.0
2022-09-13 15:30:00,50.47,50.48,50.31,50.37,639694.0,45.9193,45.9284,45.7737,45.8283,639694.0
2022-09-14 09:30:00,50.59,50.7,50.48,50.66,207538.0,46.0285,46.1286,45.9284,46.0922,207538.0
2022-09-14 10:00:00,50.69,50.7,50.38,50.39,350108.0,46.1195,46.1286,45.8374,45.8465,350108.0
2022-09-14 10:30:00,50.39,50.77,50.39,50.72,497930.0,45.8465,46.1923,45.8465,46.1468,497930.0
2022-09-14 11:00:00,50.73,50.79,50.63,50.63,248290.0,46.1559,46.2105,46.0649,46.0649,248290.0
2022-09-14 11:30:00,50.63,50.75,50.6,50.66,213819.0,46.0649,46.1741,46.0376,46.0922,213819.0
2022-09-14 12:00:00,50.68,50.72,50.63,50.68,129371.0,46.1104,46.1468,46.0649,46.1104,129371.0
2022-09-14 12:30:00,50.69,50.79,50.65,50.73,190976.0,46.1195,46.2105,46.0831,46.1559,190976.0
2022-09-14 13:00:00,50.72,50.77,50.68,50.7,143516.0,46.1468,46.1923,46.1104,46.1286,143516.0
2022-09-14 13:30:00,50.7,50.71,50.52,50.54,153752.0,46.1286,46.1377,45.9648,45.983,153752.0
2022-09-14 14:00:00,50.54,50.56,50.48,50.54,348241.0,45.983,46.0012,45.9284,45.983,348241.0
2022-09-14 14:30:00,50.54,50.6,50.47,50.48,215094.0,45.983,46.0376,45.9193,45.9284,215094.0
2022-09-14 15:00:00,50.48,50.52,50.36,50.4,242703.0,45.9284,45.9648,45.8192,45.8556,242703.0
2022-09-14 15:30:00,50.4,50.62,50.33,50.61,399972.0,45.8556,46.0558,45.7919,46.0467,399972.0
2022-09-15 09:30:00,50.25,50.55,50.22,50.54,303135.0,45.7191,45.9921,45.6918,45.983,303135.0
2022-09-15 10:00:00,50.56,50.64,50.38,50.39,356194.0,46.0012,46.074,45.8374,45.8465,356194.0
2022-09-15 10:30:00,50.39,50.46,50.23,50.24,212243.0,45.8465,45.9102,45.7009,45.71,212243.0
2022-09-15 11:00:00,50.24,50.35,50.18,50.32,258764.0,45.71,45.8101,45.6555,45.7828,258764.0
2022-09-15 11:30:00,50.32,50.35,50.16,50.21,208193.0,45.7828,45.8101,45.6373,45.6827,208193.0
2022-09-15 12:00:00,50.22,50.25,50.15,50.2,199208.0,45.6918,45.7191,45.6282,45.6736,199208.0
2022-09-15 12:30:00,50.2,50.32,50.2,50.32,154080.0,45.6736,45.7828,45.6736,45.7828,154080.0
2022-09-15 13:00:00,50.32,50.5,50.32,50.46,190068.0,45.7828,45.9466,45.7828,45.9102,190068.0
2022-09-15 13:30:00,50.46,50.47,50.29,50.33,164177.0,45.9102,45.9193,45.7555,45.7919,164177.0
2022-09-15 14:00:00,50.32,50.33,50.2,50.28,207698.0,45.7828,45.7919,45.6736,45.7464,207698.0
2022-09-15 14:30:00,50.27,50.31,50.14,50.16,222169.0,45.7373,45.7737,45.6191,45.6373,222169.0
2022-09-15 15:00:00,50.15,50.18,50.03,50.05,272106.0,45.6282,45.6555,45.519,45.5372,272106.0
2022-09-15 15:30:00,50.04,50.19,50.03,50.12,571136.0,45.5281,45.6646,45.519,45.6009,571136.0
2022-09-16 09:30:00,49.67,49.7,49.5,49.54,511109.0,45.1914,45.2187,45.0368,45.0732,511109.0
2022-09-16 10:00:00,49.59,49.84,49.53,49.75,282485.0,45.1187,45.3461,45.0641,45.2642,282485.0
2022-09-16 10:30:00,49.78,49.92,49.78,49.78,475477.0,45.2915,45.4189,45.2915,45.2915,475477.0
2022-09-16 11:00:00,49.78,49.81,49.66,49.66,406156.0,45.2915,45.3188,45.1823,45.1823,406156.0
2022-09-16 11:30:00,49.67,49.73,49.57,49.69,621118.0,45.1914,45.246,45.1005,45.2096,621118.0
2022-09-16 12:00:00,49.69,49.71,49.49,49.51,517286.0,45.2096,45.2278,45.0277,45.0459,517286.0
2022-09-16 12:30:00,49.5,49.61,49.49,49.6,371567.0,45.0368,45.1368,45.0277,45.1277,371567.0
2022-09-16 13:00:00,49.61,49.61,49.52,49.54,180862.0,45.1368,45.1368,45.055,45.0732,180862.0
2022-09-16 13:30:00,49.54,49.62,49.48,49.5,194377.0,45.0732,45.1459,45.0186,45.0368,194377.0
2022-09-16 14:00:00,49.51,49.67,49.5,49.64,251906.0,45.0459,45.1914,45.0368,45.1641,251906.0
2022-09-16 14:30:00,49.64,49.7,49.59,49.66,341111.0,45.1641,45.2187,45.1187,45.1823,341111.0
2022-09-16 15:00:00,49.66,49.77,49.65,49.67,372931.0,45.1823,45.2824,45.1732,45.1914,372931.0
2022-09-16 15:30:00,49.67,49.8,49.61,49.76,814116.0,45.1914,45.3097,45.1368,45.2733,814116.0
2022-09-19 09:30:00,48.97,49.27,48.94,49.23,428414.0,44.8059,45.0804,44.7785,45.0438,428414.0
2022-09-19 10:00:00,49.22,49.32,49.13,49.32,710256.0,45.0347,45.1262,44.9523,45.1262,710256.0
2022-09-19 10:30:00,49.31,49.51,49.29,49.48,443408.0,45.117,45.3,45.0987,45.2726,443408.0
2022-09-19 11:00:00,49.47,49.56,49.41,49.41,513515.0,45.2634,45.3458,45.2085,45.2085,513515.0
2022-09-19 11:30:00,49.41,49.42,49.32,49.38,203048.0,45.2085,45.2177,45.1262,45.1811,203048.0
2022-09-19 12:00:00,49.38,49.46,49.34,49.43,423719.0,45.1811,45.2543,45.1445,45.2268,423719.0
2022-09-19 12:30:00,49.43,49.56,49.41,49.54,299672.0,45.2268,45.3458,45.2085,45.3275,299672.0
2022-09-19 13:00:00,49.55,49.55,49.47,49.55,167089.0,45.3366,45.3366,45.2634,45.3366,167089.0
2022-09-19 13:30:00,49.55,49.55,49.44,49.49,180983.0,45.3366,45.3366,45.236,45.2817,180983.0
2022-09-19 14:00:00,49.5,49.52,49.43,49.47,182680.0,45.2909,45.3092,45.2268,45.2634,182680.0
2022-09-19 14:30:00,49.47,49.55,49.47,49.54,232767.0,45.2634,45.3366,45.2634,45.3275,232767.0
2022-09-19 15:00:00,49.55,49.71,49.55,49.67,416733.0,45.3366,45.483,45.3366,45.4464,416733.0
2022-09-19 15:30:00,49.67,49.72,49.64,49.7,330490.0,45.4464,45.4921,45.419,45.4738,330490.0
2022-09-20 09:30:00,49.09,49.13,48.98,49.04,337453.0,44.9157,44.9523,44.8151,44.87,337453.0
2022-09-20 10:00:00,49.04,49.14,48.99,49.07,334003.0,44.87,44.9615,44.8242,44.8974,334003.0
2022-09-20 10:30:00,49.06,49.12,48.95,49.11,513903.0,44.8883,44.9432,44.7876,44.934,513903.0
2022-09-20 11:00:00,49.11,49.17,49.04,49.06,428663.0,44.934,44.9889,44.87,44.8883,428663.0
2022-09-20 11:30:00,49.06,49.2,49.04,49.17,384279.0,44.8883,45.0164,44.87,44.9889,384279.0
2022-09-20 12:00:00,49.19,49.21,49.05,49.06,339373.0,45.0072,45.0255,44.8791,44.8883,339373.0
2022-09-20 12:30:00,49.06,49.07,48.97,49.02,221236.0,44.8883,44.8974,44.8059,44.8517,221236.0
2022-09-20 13:00:00,49.01,49.04,48.83,48.84,292916.0,44.8425,44.87,44.6778,44.687,292916.0
2022-09-20 13:30:00,48.84,48.84,48.72,48.75,345466.0,44.687,44.687,44.5772,44.6046,345466.0
2022-09-20 14:00:00,48.75,48.87,48.74,48.83,548209.0,44.6046,44.7144,44.5955,44.6778,548209.0
2022-09-20 14:30:00,48.81,48.91,48.74,48.88,380284.0,44.6595,44.751,44.5955,44.7236,380284.0
2022-09-20 15:00:00,48.88,49.0,48.85,48.98,409686.0,44.7236,44.8334,44.6961,44.8151,409686.0
2022-09-20 15:30:00,48.98,49.09,48.93,49.0,639851.0,44.8151,44.9157,44.7693,44.8334,639851.0
2022-09-21 09:30:00,48.93,48.93,48.74,48.76,403232.0,44.7693,44.7693,44.5955,44.6138,403232.0
2022-09-21 10:00:00,48.76,48.92,48.72,48.92,1183940.0,44.6138,44.7602,44.5772,44.7602,1183940.0
2022-09-21 10:30:00,48.92,48.92,48.79,48.83,561271.0,44.7602,44.7602,44.6412,44.6778,561271.0
2022-09-21 11:00:00,48.83,48.86,48.77,48.83,321324.0,44.6778,44.7053,44.6229,44.6778,321324.0
2022-09-21 11:30:00,48.84,48.93,48.84,48.88,414007.0,44.687,44.7693,44.687,44.7236,414007.0
2022-09-21 12:00:00,48.88,48.91,48.85,48.89,258152.0,44.7236,44.751,44.6961,44.7327,258152.0
2022-09-21 12:30:00,48.9,48.9,48.8,48.81,218815.0,44.7419,44.7419,44.6504,44.6595,218815.0
2022-09-21 13:00:00,48.81,48.82,48.78,48.8,257656.0,44.6595,44.6687,44.6321,44.6504,257656.0
2022-09-21 13:30:00,48.8,48.9,48.8,48.86,383898.0,44.6504,44.7419,44.6504,44.7053,383898.0
2022-09-21 14:00:00,48.86,48.86,48.3,48.52,597242.0,44.7053,44.7053,44.1929,44.3942,597242.0
2022-09-21 14:30:00,48.5,49.28,48.41,49.17,848225.0,44.3759,45.0896,44.2935,44.9889,848225.0
2022-09-21 15:00:00,49.18,49.22,48.59,48.6,530127.0,44.9981,45.0347,44.4582,44.4674,530127.0
2022-09-21 15:30:00,48.59,48.66,48.31,48.31,541527.0,44.4582,44.5223,44.202,44.202,541527.0
2022-09-22 09:30:00,48.45,48.53,48.14,48.2,599244.0,44.3301,44.4033,44.0465,44.1014,599244.0
2022-09-22 10:00:00,48.19,48.35,48.11,48.26,3114343.0,44.0922,44.2386,44.0191,44.1563,3114343.0
2022-09-22 10:30:00,48.28,48.31,48.04,48.06,552830.0,44.1746,44.202,43.955,43.9733,552830.0
2022-09-22 11:00:00,48.06,48.12,47.96,48.01,529580.0,43.9733,44.0282,43.8818,43.9276,529580.0
2022-09-22 11:30:00,48.02,48.16,47.98,48.08,912110.0,43.9367,44.0648,43.9001,43.9916,912110.0
2022-09-22 12:00:00,48.07,48.18,48.05,48.11,455140.0,43.9825,44.0831,43.9642,44.0191,455140.0
2022-09-22 12:30:00,48.1,48.19,48.06,48.13,528042.0,44.0099,44.0922,43.9733,44.0374,528042.0
2022-09-22 13:00:00,48.13,48.15,48.05,48.14,500923.0,44.0374,44.0557,43.9642,44.0465,500923.0
2022-09-22 13:30:00,48.13,48.21,48.12,48.17,319322.0,44.0374,44.1105,44.0282,44.074,319322.0
2022-09-22 14:00:00,48.16,48.18,48.01,48.06,571840.0,44.0648,44.0831,43.9276,43.9733,571840.0
2022-09-22 14:30:00,48.05,48.17,48.03,48.14,277738.0,43.9642,44.074,43.9459,44.0465,277738.0
2022-09-22 15:00:00,48.14,48.28,48.13,48.23,422933.0,44.0465,44.1746,44.0374,44.1288,422933.0
2022-09-22 15:30:00,48.23,48.35,48.13,48.15,814326.0,44.1288,44.2386,44.0374,44.0557,814326.0
2022-09-23 09:30:00,47.12,47.17,46.74,46.76,400510.0,43.1132,43.159,42.7655,42.7838,400510.0
2022-09-23 10:00:00,46.76,46.9,46.72,46.89,1540598.0,42.7838,42.9119,42.7472,42.9028,1540598.0
2022-09-23 10:30:00,46.89,46.91,46.7,46.7,689864.0,42.9028,42.9211,42.7289,42.7289,689864.0
2022-09-23 11:00:00,46.71,46.84,46.66,46.74,749366.0,42.7381,42.857,42.6924,42.7655,749366.0
2022-09-23 11:30:00,46.75,46.8,46.63,46.68,711038.0,42.7747,42.8204,42.6649,42.7106,711038.0
2022-09-23 12:00:00,46.67,46.71,46.52,46.52,575498.0,42.7015,42.7381,42.5643,42.5643,575498.0
2022-09-23 12:30:00,46.53,46.7,46.49,46.69,518657.0,42.5734,42.7289,42.5368,42.7198,518657.0
2022-09-23 13:00:00,46.69,46.77,46.6,46.6,572895.0,42.7198,42.793,42.6375,42.6375,572895.0
2022-09-23 13:30:00,46.61,46.66,46.52,46.62,366092.0,42.6466,42.6924,42.5643,42.6558,366092.0
2022-09-23 14:00:00,46.61,46.66,46.45,46.51,834440.0,42.6466,42.6924,42.5002,42.5551,834440.0
2022-09-23 14:30:00,46.51,46.51,46.36,46.4,424251.0,42.5551,42.5551,42.4179,42.4545,424251.0
2022-09-23 15:00:00,46.4,46.62,46.39,46.59,829628.0,42.4545,42.6558,42.4453,42.6283,829628.0
2022-09-23 15:30:00,46.58,46.74,46.57,46.69,1092340.0,42.6192,42.7655,42.61,42.7198,1092340.0
2022-09-26 09:30:00,46.22,46.5,46.22,46.49,544270.0,42.2898,42.546,42.2898,42.5368,544270.0
2022-09-26 10:00:00,46.49,46.62,46.32,46.54,1882995.0,42.5368,42.6558,42.3813,42.5826,1882995.0
2022-09-26 10:30:00,46.54,46.55,46.34,46.39,628502.0,42.5826,42.5917,42.3996,42.4453,628502.0
2022-09-26 11:00:00,46.38,46.44,46.18,46.19,697550.0,42.4362,42.4911,42.2532,42.2623,697550.0
2022-09-26 11:30:00,46.19,46.23,46.0,46.14,813138.0,42.2623,42.2989,42.0885,42.2166,813138.0
2022-09-26 12:00:00,46.14,46.15,45.93,45.97,605065.0,42.2166,42.2257,42.0244,42.061,605065.0
2022-09-26 12:30:00,45.96,46.08,45.9,46.03,551267.0,42.0519,42.1617,41.997,42.1159,551267.0
2022-09-26 13:00:00,46.04,46.04,45.81,45.85,525861.0,42.1251,42.1251,41.9146,41.9512,525861.0
2022-09-26 13:30:00,45.85,45.93,45.79,45.8,745551.0,41.9512,42.0244,41.8963,41.9055,745551.0
2022-09-26 14:00:00,45.8,45.97,45.79,45.84,576777.0,41.9055,42.061,41.8963,41.9421,576777.0
2022-09-26 14:30:00,45.84,46.05,45.79,45.98,574481.0,41.9421,42.1342,41.8963,42.0702,574481.0
2022-09-26 15:00:00,45.98,46.07,45.95,46.01,1074423.0,42.0702,42.1525,42.0427,42.0976,1074423.0
2022-09-26 15:30:00,46.01,46.17,45.95,45.97,1147784.0,42.0976,42.244,42.0427,42.061,1147784.0
2022-09-27 09:30:00,46.21,46.47,46.19,46.24,557195.0,42.2806,42.5185,42.2623,42.3081,557195.0
2022-09-27 10:00:00,46.25,46.26,45.98,46.08,998488.0,42.3172,42.3264,42.0702,42.1617,998488.0
2022-09-27 10:30:00,46.1,46.36,46.1,46.29,637166.0,42.18,42.4179,42.18,42.3538,637166.0
2022-09-27 11:00:00,46.29,46.33,45.93,45.97,509008.0,42.3538,42.3904,42.0244,42.061,509008.0
2022-09-27 11:30:00,45.96,46.05,45.82,45.82,594802.0,42.0519,42.1342,41.9238,41.9238,594802.0
2022-09-27 12:00:00,45.82,45.84,45.56,45.66,659286.0,41.9238,41.9421,41.6859,41.7774,659286.0
2022-09-27 12:30:00,45.65,45.73,45.56,45.69,450617.0,41.7682,41.8414,41.6859,41.8048,450617.0
2022-09-27 13:00:00,45.68,45.68,45.56,45.6,728669.0,41.7957,41.7957,41.6859,41.7225,728669.0
2022-09-27 13:30:00,45.6,45.65,45.52,45.61,435973.0,41.7225,41.7682,41.6493,41.7316,435973.0
2022-09-27 14:00:00,45.6,45.69,45.56,45.63,352804.0,41.7225,41.8048,41.6859,41.7499,352804.0
2022-09-27 14:30:00,45.63,45.84,45.58,45.83,534197.0,41.7499,41.9421,41.7042,41.9329,534197.0
2022-09-27 15:00:00,45.83,45.83,45.7,45.73,832173.0,41.9329,41.9329,41.814,41.8414,832173.0
2022-09-27 15:30:00,45.73,45.81,45.64,45.77,833464.0,41.8414,41.9146,41.7591,41.878,833464.0
2022-09-28 09:30:00,45.7,45.96,45.55,45.85,992209.0,41.814,42.0519,41.6767,41.9512,992209.0
2022-09-28 10:00:00,45.85,46.04,45.76,46.04,967424.0,41.9512,42.1251,41.8689,42.1251,967424.0
2022-09-28 10:30:00,46.04,46.15,45.97,46.07,743843.0,42.1251,42.2257,42.061,42.1525,743843.0
2022-09-28 11:00:00,46.07,46.21,46.02,46.14,422655.0,42.1525,42.2806,42.1068,42.2166,422655.0
2022-09-28 11:30:00,46.15,46.4,46.09,46.37,419286.0,42.2257,42.4545,42.1708,42.427,419286.0
2022-09-28 12:00:00,46.39,46.54,46.36,46.38,337616.0,42.4453,42.5826,42.4179,42.4362,337616.0
2022-09-28 12:30:00,46.39,46.48,46.36,46.46,277020.0,42.4453,42.5277,42.4179,42.5094,277020.0
2022-09-28 13:00:00,46.46,46.65,46.43,46.59,382681.0,42.5094,42.6832,42.4819,42.6283,382681.0
2022-09-28 13:30:00,46.58,46.64,46.51,46.54,327430.0,42.6192,42.6741,42.5551,42.5826,327430.0
2022-09-28 14:00:00,46.55,46.6,46.51,46.53,188287.0,42.5917,42.6375,42.5551,42.5734,188287.0
2022-09-28 14:30:00,46.55,46.68,46.54,46.65,558143.0,42.5917,42.7106,42.5826,42.6832,558143.0
2022-09-28 15:00:00,46.64,46.75,46.63,46.67,582345.0,42.6741,42.7747,42.6649,42.7015,582345.0
2022-09-28 15:30:00,46.68,46.79,46.65,46.66,1339147.0,42.7106,42.8113,42.6832,42.6924,1339147.0
2022-09-29 09:30:00,45.86,45.95,45.6,45.65,463181.0,41.9604,42.0427,41.7225,41.7682,463181.0
2022-09-29 10:00:00,45.65,45.66,45.39,45.54,806399.0,41.7682,41.7774,41.5303,41.6676,806399.0
2022-09-29 10:30:00,45.54,45.72,45.35,45.69,568529.0,41.6676,41.8323,41.4937,41.8048,568529.0
2022-09-29 11:00:00,45.69,45.91,45.66,45.72,450317.0,41.8048,42.0061,41.7774,41.8323,450317.0
2022-09-29 11:30:00,45.73,45.93,45.7,45.87,804009.0,41.8414,42.0244,41.814,41.9695,804009.0
2022-09-29 12:00:00,45.87,45.95,45.78,45.8,717049.0,41.9695,42.0427,41.8872,41.9055,717049.0
2022-09-29 12:30:00,45.8,45.91,45.77,45.78,272662.0,41.9055,42.0061,41.878,41.8872,272662.0
2022-09-29 13:00:00,45.78,45.83,45.71,45.78,561052.0,41.8872,41.9329,41.8231,41.8872,561052.0
2022-09-29 13:30:00,45.77,45.83,45.64,45.66,547579.0,41.878,41.9329,41.7591,41.7774,547579.0
2022-09-29 14:00:00,45.65,45.72,45.58,45.69,513645.0,41.7682,41.8323,41.7042,41.8048,513645.0
2022-09-29 14:30:00,45.68,45.79,45.64,45.67,441749.0,41.7957,41.8963,41.7591,41.7865,441749.0
2022-09-29 15:00:00,45.66,45.82,45.65,45.77,2982481.0,41.7774,41.9238,41.7682,41.878,2982481.0
2022-09-29 15:30:00,45.77,45.95,45.76,45.9,871298.0,41.878,42.0427,41.8689,41.997,871298.0
2022-09-30 09:30:00,45.74,46.08,45.74,46.04,401929.0,41.8506,42.1617,41.8506,42.1251,401929.0
2022-09-30 10:00:00,46.05,46.07,45.88,46.02,809737.0,42.1342,42.1525,41.9787,42.1068,809737.0
2022-09-30 10:30:00,46.02,46.19,46.0,46.15,441596.0,42.1068,42.2623,42.0885,42.2257,441596.0
2022-09-30 11:00:00,46.16,46.34,46.08,46.23,2290160.0,42.2349,42.3996,42.1617,42.2989,2290160.0
2022-09-30 11:30:00,46.25,46.27,46.0,46.04,3082384.0,42.3172,42.3355,42.0885,42.1251,3082384.0
2022-09-30 12:00:00,46.02,46.02,45.89,45.94,230275.0,42.1068,42.1068,41.9878,42.0336,230275.0
2022-09-30 12:30:00,45.94,46.03,45.93,46.0,281543.0,42.0336,42.1159,42.0244,42.0885,281543.0
2022-09-30 13:00:00,46.0,46.03,45.92,46.0,274360.0,42.0885,42.1159,42.0153,42.0885,274360.0
2022-09-30 13:30:00,45.99,46.02,45.85,45.88,915188.0,42.0793,42.1068,41.9512,41.9787,915188.0
2022-09-30 14:00:00,45.87,45.95,45.84,45.88,486892.0,41.9695,42.0427,41.9421,41.9787,486892.0
2022-09-30 14:30:00,45.89,45.92,45.75,45.76,1146932.0,41.9878,42.0153,41.8597,41.8689,1146932.0
2022-09-30 15:00:00,45.75,45.88,45.73,45.82,603043.0,41.8597,41.9787,41.8414,41.9238,603043.0
2022-09-30 15:30:00,45.82,45.85,45.7,45.78,1178901.0,41.9238,41.9512,41.814,41.8872,1178901.0
2022-10-03 09:30:00,46.21,46.31,46.05,46.17,525151.0,42.2806,42.3721,42.1342,42.244,525151.0
2022-10-03 10:00:00,46.23,46.65,46.23,46.58,940650.0,42.2989,42.6832,42.2989,42.6192,940650.0
2022-10-03 10:30:00,46.58,46.67,46.55,46.62,555883.0,42.6192,42.7015,42.5917,42.6558,555883.0
2022-10-03 11:00:00,46.62,46.77,46.61,46.68,495243.0,42.6558,42.793,42.6466,42.7106,495243.0
2022-10-03 11:30:00,46.67,46.72,46.53,46.55,357272.0,42.7015,42.7472,42.5734,42.5917,357272.0
2022-10-03 12:00:00,46.56,46.7,46.55,46.57,503020.0,42.6009,42.7289,42.5917,42.61,503020.0
2022-10-03 12:30:00,46.57,46.62,46.52,46.61,272482.0,42.61,42.6558,42.5643,42.6466,272482.0
2022-10-03 13:00:00,46.6,46.68,46.59,46.63,343186.0,42.6375,42.7106,42.6283,42.6649,343186.0
2022-10-03 13:30:00,46.63,46.71,46.63,46.65,336336.0,42.6649,42.7381,42.6649,42.6832,336336.0
2022-10-03 14:00:00,46.65,46.8,46.64,46.8,484864.0,42.6832,42.8204,42.6741,42.8204,484864.0
2022-10-03 14:30:00,46.8,46.88,46.78,46.84,356957.0,42.8204,42.8936,42.8021,42.857,356957.0
2022-10-03 15:00:00,46.84,46.85,46.74,46.8,483349.0,42.857,42.8662,42.7655,42.8204,483349.0
2022-10-03 15:30:00,46.8,46.83,46.69,46.71,820546.0,42.8204,42.8479,42.7198,42.7381,820546.0
2022-10-04 09:30:00,47.81,48.01,47.78,48.01,580559.0,43.7446,43.9276,43.7171,43.9276,580559.0
2022-10-04 10:00:00,48.01,48.17,48.01,48.05,820092.0,43.9276,44.074,43.9276,43.9642,820092.0
2022-10-04 10:30:00,48.05,48.24,48.05,48.23,548054.0,43.9642,44.138,43.9642,44.1288,548054.0
2022-10-04 11:00:00,48.23,48.39,48.22,48.38,364496.0,44.1288,44.2752,44.1197,44.2661,364496.0
2022-10-04 11:30:00,48.38,48.4,48.26,48.36,296439.0,44.2661,44.2844,44.1563,44.2478,296439.0
2022-10-04 12:00:00,48.37,48.43,48.34,48.42,433540.0,44.2569,44.3118,44.2295,44.3027,433540.0
2022-10-04 12:30:00,48.41,48.46,48.22,48.24,205033.0,44.2935,44.3393,44.1197,44.138,205033.0
2022-10-04 13:00:00,48.24,48.26,48.04,48.16,294048.0,44.138,44.1563,43.955,44.0648,294048.0
2022-10-04 13:30:00,48.17,48.29,48.13,48.26,206970.0,44.074,44.1837,44.0374,44.1563,206970.0
2022-10-04 14:00:00,48.26,48.29,48.19,48.21,323068.0,44.1563,44.1837,44.0922,44.1105,323068.0
2022-10-04 14:30:00,48.21,48.36,48.2,48.35,475354.0,44.1105,44.2478,44.1014,44.2386,475354.0
2022-10-04 15:00:00,48.34,48.37,48.18,48.29,457277.0,44.2295,44.2569,44.0831,44.1837,457277.0
2022-10-04 15:30:00,48.29,48.41,48.26,48.41,613032.0,44.1837,44.2935,44.1563,44.2935,613032.0
2022-10-05 09:30:00,47.77,47.95,47.72,47.83,489090.0,43.708,43.8727,43.6622,43.7629,489090.0
2022-10-05 10:00:00,47.82,47.82,47.46,47.48,726621.0,43.7537,43.7537,43.4243,43.4426,726621.0
2022-10-05 10:30:00,47.47,47.61,47.44,47.52,657879.0,43.4335,43.5616,43.406,43.4792,657879.0
2022-10-05 11:00:00,47.51,47.66,47.5,47.64,383808.0,43.4701,43.6073,43.4609,43.589,383808.0
2022-10-05 11:30:00,47.64,47.76,47.62,47.72,429337.0,43.589,43.6988,43.5707,43.6622,429337.0
2022-10-05 12:00:00,47.72,47.92,47.65,47.8,278929.0,43.6622,43.8452,43.5982,43.7354,278929.0
2022-10-05 12:30:00,47.8,47.92,47.78,47.85,179191.0,43.7354,43.8452,43.7171,43.7812,179191.0
2022-10-05 13:00:00,47.84,48.07,47.83,48.0,325453.0,43.772,43.9825,43.7629,43.9184,325453.0
2022-10-05 13:30:00,48.0,48.02,47.9,47.9,276944.0,43.9184,43.9367,43.8269,43.8269,276944.0
2022-10-05 14:00:00,47.9,48.03,47.89,48.01,247662.0,43.8269,43.9459,43.8178,43.9276,247662.0
2022-10-05 14:30:00,48.01,48.1,47.96,48.1,224219.0,43.9276,44.0099,43.8818,44.0099,224219.0
2022-10-05 15:00:00,48.11,48.23,48.1,48.12,441151.0,44.0191,44.1288,44.0099,44.0282,441151.0
2022-10-05 15:30:00,48.12,48.15,47.95,47.98,488604.0,44.0282,44.0557,43.8727,43.9001,488604.0
2022-10-06 09:30:00,47.61,47.82,47.58,47.64,361310.0,43.5616,43.7537,43.5341,43.589,361310.0
2022-10-06 10:00:00,47.61,47.63,47.41,47.44,571128.0,43.5616,43.5799,43.3786,43.406,571128.0
2022-10-06 10:30:00,47.44,47.61,47.36,47.6,558379.0,43.406,43.5616,43.3328,43.5524,558379.0
2022-10-06 11:00:00,47.61,47.64,47.48,47.62,445558.0,43.5616,43.589,43.4426,43.5707,445558.0
2022-10-06 11:30:00,47.61,47.63,47.41,47.41,716642.0,43.5616,43.5799,43.3786,43.3786,716642.0
2022-10-06 12:00:00,47.41,47.47,47.32,47.47,265724.0,43.3786,43.4335,43.2962,43.4335,265724.0
2022-10-06 12:30:00,47.47,47.56,47.42,47.5,391153.0,43.4335,43.5158,43.3877,43.4609,391153.0
2022-10-06 13:00:00,47.53,47.57,47.44,47.55,282360.0,43.4884,43.525,43.406,43.5067,282360.0
2022-10-06 13:30:00,47.54,47.54,47.46,47.52,246511.0,43.4975,43.4975,43.4243,43.4792,246511.0
2022-10-06 14:00:00,47.51,47.52,47.41,47.44,406065.0,43.4701,43.4792,43.3786,43.406,406065.0
2022-10-06 14:30:00,47.43,47.49,47.28,47.33,264380.0,43.3969,43.4518,43.2596,43.3054,264380.0
2022-10-06 15:00:00,47.34,47.41,47.29,47.41,444938.0,43.3145,43.3786,43.2688,43.3786,444938.0
2022-10-06 15:30:00,47.42,47.43,47.33,47.34,616521.0,43.3877,43.3969,43.3054,43.3145,616521.0
2022-10-07 09:30:00,47.07,47.1,46.73,46.75,448777.0,43.0675,43.0949,42.7564,42.7747,448777.0
2022-10-07 10:00:00,46.77,46.94,46.66,46.83,498115.0,42.793,42.9485,42.6924,42.8479,498115.0
2022-10-07 10:30:00,46.83,46.95,46.74,46.89,327853.0,42.8479,42.9577,42.7655,42.9028,327853.0
2022-10-07 11:00:00,46.88,46.94,46.73,46.82,339741.0,42.8936,42.9485,42.7564,42.8387,339741.0
2022-10-07 11:30:00,46.83,46.85,46.72,46.76,436065.0,42.8479,42.8662,42.7472,42.7838,436065.0
2022-10-07 12:00:00,46.77,46.83,46.65,46.66,259392.0,42.793,42.8479,42.6832,42.6924,259392.0
2022-10-07 12:30:00,46.66,46.67,46.57,46.63,258286.0,42.6924,42.7015,42.61,42.6649,258286.0
2022-10-07 13:00:00,46.62,46.67,46.56,46.64,173013.0,42.6558,42.7015,42.6009,42.6741,173013.0
2022-10-07 13:30:00,46.62,46.69,46.57,46.59,217319.0,42.6558,42.7198,42.61,42.6283,217319.0
2022-10-07 14:00:00,46.59,46.63,46.52,46.53,262337.0,42.6283,42.6649,42.5643,42.5734,262337.0
2022-10-07 14:30:00,46.52,46.56,46.48,46.52,361195.0,42.5643,42.6009,42.5277,42.5643,361195.0
2022-10-07 15:00:00,46.52,46.55,46.36,46.38,517575.0,42.5643,42.5917,42.4179,42.4362,517575.0
2022-10-07 15:30:00,46.39,46.53,46.35,46.5,800968.0,42.4453,42.5734,42.4087,42.546,800968.0
2022-10-10 09:30:00,46.41,46.49,46.21,46.23,555377.0,42.4636,42.5368,42.2806,42.2989,555377.0
2022-10-10 10:00:00,46.23,46.34,46.18,46.31,894463.0,42.2989,42.3996,42.2532,42.3721,894463.0
2022-10-10 10:30:00,46.31,46.42,46.07,46.12,516691.0,42.3721,42.4728,42.1525,42.1983,516691.0
2022-10-10 11:00:00,46.11,46.16,46.01,46.1,397943.0,42.1891,42.2349,42.0976,42.18,397943.0
2022-10-10 11:30:00,46.09,46.2,46.03,46.13,243332.0,42.1708,42.2715,42.1159,42.2074,243332.0
2022-10-10 12:00:00,46.14,46.17,45.98,45.99,209672.0,42.2166,42.244,42.0702,42.0793,209672.0
2022-10-10 12:30:00,45.99,46.05,45.96,45.96,196485.0,42.0793,42.1342,42.0519,42.0519,196485.0
2022-10-10 13:00:00,45.96,46.05,45.9,46.05,486056.0,42.0519,42.1342,41.997,42.1342,486056.0
2022-10-10 13:30:00,46.04,46.32,46.03,46.26,408073.0,42.1251,42.3813,42.1159,42.3264,408073.0
2022-10-10 14:00:00,46.26,46.27,46.12,46.16,428018.0,42.3264,42.3355,42.1983,42.2349,428018.0
2022-10-10 14:30:00,46.16,46.26,46.11,46.14,376445.0,42.2349,42.3264,42.1891,42.2166,376445.0
2022-10-10 15:00:00,46.15,46.26,46.12,46.15,367745.0,42.2257,42.3264,42.1983,42.2257,367745.0
2022-10-10 15:30:00,46.15,46.23,46.1,46.1,594382.0,42.2257,42.2989,42.18,42.18,594382.0
2022-10-11 09:30:00,45.74,45.8,45.5,45.51,554355.0,41.8506,41.9055,41.631,41.6401,554355.0
2022-10-11 10:00:00,45.5,45.59,45.39,45.52,628817.0,41.631,41.7133,41.5303,41.6493,628817.0
2022-10-11 10:30:00,45.52,45.75,45.47,45.63,506694.0,41.6493,41.8597,41.6035,41.7499,506694.0
2022-10-11 11:00:00,45.63,45.81,45.62,45.79,299387.0,41.7499,41.9146,41.7408,41.8963,299387.0
2022-10-11 11:30:00,45.8,46.03,45.79,46.01,378105.0,41.9055,42.1159,41.8963,42.0976,378105.0
2022-10-11 12:00:00,46.02,46.08,45.84,46.03,309921.0,42.1068,42.1617,41.9421,42.1159,309921.0
2022-10-11 12:30:00,46.03,46.2,46.02,46.09,402738.0,42.1159,42.2715,42.1068,42.1708,402738.0
2022-10-11 13:00:00,46.1,46.11,45.97,45.99,261053.0,42.18,42.1891,42.061,42.0793,261053.0
2022-10-11 13:30:00,46.0,46.07,45.95,46.02,362464.0,42.0885,42.1525,42.0427,42.1068,362464.0
2022-10-11 14:00:00,46.03,46.06,45.92,45.98,284454.0,42.1159,42.1434,42.0153,42.0702,284454.0
2022-10-11 14:30:00,45.98,46.02,45.52,45.54,426654.0,42.0702,42.1068,41.6493,41.6676,426654.0
2022-10-11 15:00:00,45.53,45.55,45.39,45.5,597094.0,41.6584,41.6767,41.5303,41.631,597094.0
2022-10-11 15:30:00,45.5,45.59,45.43,45.51,741057.0,41.631,41.7133,41.5669,41.6401,741057.0
2022-10-12 09:30:00,45.45,45.64,45.29,45.52,664228.0,41.5852,41.7591,41.4388,41.6493,664228.0
2022-10-12 10:00:00,45.52,45.59,45.36,45.47,681250.0,41.6493,41.7133,41.5029,41.6035,681250.0
2022-10-12 10:30:00,45.48,45.57,45.35,45.47,459484.0,41.6127,41.695,41.4937,41.6035,459484.0
2022-10-12 11:00:00,45.47,45.59,45.46,45.54,491974.0,41.6035,41.7133,41.5944,41.6676,491974.0
2022-10-12 11:30:00,45.54,45.58,45.47,45.55,358491.0,41.6676,41.7042,41.6035,41.6767,358491.0
2022-10-12 12:00:00,45.55,45.6,45.46,45.48,965433.0,41.6767,41.7225,41.5944,41.6127,965433.0
2022-10-12 12:30:00,45.48,45.54,45.42,45.52,585198.0,41.6127,41.6676,41.5578,41.6493,585198.0
2022-10-12 13:00:00,45.51,45.55,45.47,45.54,351352.0,41.6401,41.6767,41.6035,41.6676,351352.0
2022-10-12 13:30:00,45.53,45.53,45.44,45.49,326632.0,41.6584,41.6584,41.5761,41.6218,326632.0
2022-10-12 14:00:00,45.5,45.69,45.43,45.65,609470.0,41.631,41.8048,41.5669,41.7682,609470.0
2022-10-12 14:30:00,45.65,45.67,45.47,45.5,452666.0,41.7682,41.7865,41.6035,41.631,452666.0
2022-10-12 15:00:00,45.5,45.57,45.44,45.51,477941.0,41.631,41.695,41.5761,41.6401,477941.0
2022-10-12 15:30:00,45.52,45.58,45.46,45.47,974085.0,41.6493,41.7042,41.5944,41.6035,974085.0
2022-10-13 09:30:00,44.56,44.95,44.42,44.91,751271.0,40.7709,41.1278,40.6428,41.0912,751271.0
2022-10-13 10:00:00,44.92,45.13,44.86,44.92,668303.0,41.1003,41.2925,41.0454,41.1003,668303.0
2022-10-13 10:30:00,44.91,45.32,44.9,45.24,987268.0,41.0912,41.4663,41.082,41.3931,987268.0
2022-10-13 11:00:00,45.24,46.0,45.21,45.82,1002659.0,41.3931,42.0885,41.3656,41.9238,1002659.0
2022-10-13 11:30:00,45.82,46.25,45.75,46.04,1406038.0,41.9238,42.3172,41.8597,42.1251,1406038.0
2022-10-13 12:00:00,46.05,46.17,45.86,45.9,776559.0,42.1342,42.244,41.9604,41.997,776559.0
2022-10-13 12:30:00,45.91,46.11,45.86,46.04,752566.0,42.0061,42.1891,41.9604,42.1251,752566.0
2022-10-13 13:00:00,46.05,46.3,46.02,46.26,456611.0,42.1342,42.363,42.1068,42.3264,456611.0
2022-10-13 13:30:00,46.28,46.38,46.22,46.27,328300.0,42.3447,42.4362,42.2898,42.3355,328300.0
2022-10-13 14:00:00,46.26,46.27,46.07,46.1,407949.0,42.3264,42.3355,42.1525,42.18,407949.0
2022-10-13 14:30:00,46.1,46.3,46.1,46.28,376889.0,42.18,42.363,42.18,42.3447,376889.0
2022-10-13 15:00:00,46.29,46.33,46.18,46.18,511715.0,42.3538,42.3904,42.2532,42.2532,511715.0
2022-10-13 15:30:00,46.18,46.28,46.12,46.17,673462.0,42.2532,42.3447,42.1983,42.244,673462.0
2022-10-14 09:30:00,46.51,46.53,46.14,46.17,362470.0,42.5551,42.5734,42.2166,42.244,362470.0
2022-10-14 10:00:00,46.15,46.15,45.7,45.81,564229.0,42.2257,42.2257,41.814,41.9146,564229.0
2022-10-14 10:30:00,45.82,45.92,45.69,45.9,502354.0,41.9238,42.0153,41.8048,41.997,502354.0
2022-10-14 11:00:00,45.9,46.0,45.7,45.84,428869.0,41.997,42.0885,41.814,41.9421,428869.0
2022-10-14 11:30:00,45.85,45.85,45.58,45.62,458773.0,41.9512,41.9512,41.7042,41.7408,458773.0
2022-10-14 12:00:00,45.61,45.75,45.5,45.64,284107.0,41.7316,41.8597,41.631,41.7591,284107.0
2022-10-14 12:30:00,45.65,45.72,45.55,45.57,292862.0,41.7682,41.8323,41.6767,41.695,292862.0
2022-10-14 13:00:00,45.58,45.66,45.51,45.6,368116.0,41.7042,41.7774,41.6401,41.7225,368116.0
2022-10-14 13:30:00,45.61,45.68,45.59,45.66,322897.0,41.7316,41.7957,41.7133,41.7774,322897.0
2022-10-14 14:00:00,45.66,45.66,45.48,45.53,374427.0,41.7774,41.7774,41.6127,41.6584,374427.0
2022-10-14 14:30:00,45.52,45.54,45.46,45.52,537566.0,41.6493,41.6676,41.5944,41.6493,537566.0
2022-10-14 15:00:00,45.52,45.57,45.4,45.52,596372.0,41.6493,41.695,41.5395,41.6493,596372.0
2022-10-14 15:30:00,45.52,45.56,45.4,45.45,512523.0,41.6493,41.6859,41.5395,41.5852,512523.0
2022-10-17 09:30:00,46.46,46.73,46.42,46.55,401321.0,42.5094,42.7564,42.4728,42.5917,401321.0
2022-10-17 10:00:00,46.55,46.73,46.54,46.65,1134727.0,42.5917,42.7564,42.5826,42.6832,1134727.0
2022-10-17 10:30:00,46.66,46.76,46.58,46.62,503367.0,42.6924,42.7838,42.6192,42.6558,503367.0
2022-10-17 11:00:00,46.63,46.68,46.53,46.68,299383.0,42.6649,42.7106,42.5734,42.7106,299383.0
2022-10-17 11:30:00,46.68,46.81,46.63,46.76,321680.0,42.7106,42.8296,42.6649,42.7838,321680.0
2022-10-17 12:00:00,46.76,46.81,46.69,46.75,203969.0,42.7838,42.8296,42.7198,42.7747,203969.0
2022-10-17 12:30:00,46.75,46.79,46.64,46.67,726023.0,42.7747,42.8113,42.6741,42.7015,726023.0
2022-10-17 13:00:00,46.68,46.75,46.62,46.72,166922.0,42.7106,42.7747,42.6558,42.7472,166922.0
2022-10-17 13:30:00,46.72,46.76,46.69,46.72,197715.0,42.7472,42.7838,42.7198,42.7472,197715.0
2022-10-17 14:00:00,46.71,46.76,46.61,46.65,214828.0,42.7381,42.7838,42.6466,42.6832,214828.0
2022-10-17 14:30:00,46.65,46.7,46.62,46.66,307179.0,42.6832,42.7289,42.6558,42.6924,307179.0
2022-10-17 15:00:00,46.66,46.67,46.57,46.64,204422.0,42.6924,42.7015,42.61,42.6741,204422.0
2022-10-17 15:30:00,46.65,46.67,46.58,46.6,543056.0,42.6832,42.7015,42.6192,42.6375,543056.0
2022-10-18 09:30:00,47.23,47.28,47.0,47.03,548274.0,43.2139,43.2596,43.0034,43.0309,548274.0
2022-10-18 10:00:00,47.04,47.13,46.85,46.85,617321.0,43.04,43.1224,42.8662,42.8662,617321.0
2022-10-18 10:30:00,46.86,46.88,46.74,46.85,469761.0,42.8753,42.8936,42.7655,42.8662,469761.0
2022-10-18 11:00:00,46.85,46.89,46.53,46.61,515817.0,42.8662,42.9028,42.5734,42.6466,515817.0
2022-10-18 11:30:00,46.61,46.7,46.49,46.68,341337.0,42.6466,42.7289,42.5368,42.7106,341337.0
2022-10-18 12:00:00,46.68,46.8,46.6,46.73,244429.0,42.7106,42.8204,42.6375,42.7564,244429.0
2022-10-18 12:30:00,46.73,46.87,46.7,46.75,263778.0,42.7564,42.8845,42.7289,42.7747,263778.0
2022-10-18 13:00:00,46.75,46.83,46.6,46.8,313748.0,42.7747,42.8479,42.6375,42.8204,313748.0
2022-10-18 13:30:00,46.82,46.9,46.79,46.86,454363.0,42.8387,42.9119,42.8113,42.8753,454363.0
2022-10-18 14:00:00,46.86,46.88,46.76,46.84,281479.0,42.8753,42.8936,42.7838,42.857,281479.0
2022-10-18 14:30:00,46.84,46.84,46.57,46.7,645087.0,42.857,42.857,42.61,42.7289,645087.0
2022-10-18 15:00:00,46.69,46.72,46.62,46.72,766156.0,42.7198,42.7472,42.6558,42.7472,766156.0
2022-10-18 15:30:00,46.71,46.86,46.7,46.84,684098.0,42.7381,42.8753,42.7289,42.857,684098.0
2022-10-19 09:30:00,46.29,46.45,46.15,46.2,291718.0,42.3538,42.5002,42.2257,42.2715,291718.0
2022-10-19 10:00:00,46.18,46.52,46.15,46.51,667489.0,42.2532,42.5643,42.2257,42.5551,667489.0
2022-10-19 10:30:00,46.52,46.54,46.28,46.32,392513.0,42.5643,42.5826,42.3447,42.3813,392513.0
2022-10-19 11:00:00,46.31,46.38,46.25,46.28,339436.0,42.3721,42.4362,42.3172,42.3447,339436.0
2022-10-19 11:30:00,46.28,46.35,46.2,46.28,271019.0,42.3447,42.4087,42.2715,42.3447,271019.0
2022-10-19 12:00:00,46.28,46.28,46.14,46.16,219568.0,42.3447,42.3447,42.2166,42.2349,219568.0
2022-10-19 12:30:00,46.16,46.24,46.05,46.08,223924.0,42.2349,42.3081,42.1342,42.1617,223924.0
2022-10-19 13:00:00,46.07,46.1,45.94,46.05,837523.0,42.1525,42.18,42.0336,42.1342,837523.0
2022-10-19 13:30:00,46.05,46.09,46.01,46.09,207149.0,42.1342,42.1708,42.0976,42.1708,207149.0
2022-10-19 14:00:00,46.08,46.2,46.05,46.18,259361.0,42.1617,42.2715,42.1342,42.2532,259361.0
2022-10-19 14:30:00,46.17,46.19,46.06,46.08,344016.0,42.244,42.2623,42.1434,42.1617,344016.0
2022-10-19 15:00:00,46.08,46.21,46.06,46.1,443648.0,42.1617,42.2806,42.1434,42.18,443648.0
2022-10-19 15:30:00,46.11,46.22,46.09,46.22,716074.0,42.1891,42.2898,42.1708,42.2898,716074.0
2022-10-20 09:30:00,46.34,46.55,46.33,46.49,431888.0,42.3996,42.5917,42.3904,42.5368,431888.0
2022-10-20 10:00:00,46.5,46.94,46.48,46.94,632172.0,42.546,42.9485,42.5277,42.9485,632172.0
2022-10-20 10:30:00,46.94,46.95,46.77,46.89,252909.0,42.9485,42.9577,42.793,42.9028,252909.0
2022-10-20 11:00:00,46.89,46.91,46.68,46.71,328559.0,42.9028,42.9211,42.7106,42.7381,328559.0
2022-10-20 11:30:00,46.72,46.8,46.65,46.67,364124.0,42.7472,42.8204,42.6832,42.7015,364124.0
2022-10-20 12:00:00,46.67,46.67,46.45,46.48,291970.0,42.7015,42.7015,42.5002,42.5277,291970.0
2022-10-20 12:30:00,46.48,46.52,46.39,46.46,228757.0,42.5277,42.5643,42.4453,42.5094,228757.0
2022-10-20 13:00:00,46.45,46.46,46.3,46.4,458247.0,42.5002,42.5094,42.363,42.4545,458247.0
2022-10-20 13:30:00,46.39,46.39,46.24,46.31,349933.0,42.4453,42.4453,42.3081,42.3721,349933.0
2022-10-20 14:00:00,46.31,46.32,46.16,46.19,452364.0,42.3721,42.3813,42.2349,42.2623,452364.0
2022-10-20 14:30:00,46.18,46.32,46.16,46.28,344536.0,42.2532,42.3813,42.2349,42.3447,344536.0
2022-10-20 15:00:00,46.27,46.35,46.17,46.2,288038.0,42.3355,42.4087,42.244,42.2715,288038.0
2022-10-20 15:30:00,46.2,46.32,46.15,46.25,361024.0,42.2715,42.3813,42.2257,42.3172,361024.0
2022-10-21 09:30:00,45.86,46.31,45.75,46.3,319796.0,41.9604,42.3721,41.8597,42.363,319796.0
2022-10-21 10:00:00,46.32,46.46,46.05,46.05,523807.0,42.3813,42.5094,42.1342,42.1342,523807.0
2022-10-21 10:30:00,46.05,46.41,45.98,46.2,428498.0,42.1342,42.4636,42.0702,42.2715,428498.0
2022-10-21 11:00:00,46.2,46.53,46.11,46.43,690562.0,42.2715,42.5734,42.1891,42.4819,690562.0
2022-10-21 11:30:00,46.42,46.74,46.32,46.73,523724.0,42.4728,42.7655,42.3813,42.7564,523724.0
2022-10-21 12:00:00,46.75,46.86,46.53,46.59,587779.0,42.7747,42.8753,42.5734,42.6283,587779.0
2022-10-21 12:30:00,46.59,46.83,46.59,46.74,491812.0,42.6283,42.8479,42.6283,42.7655,491812.0
2022-10-21 13:00:00,46.74,46.81,46.67,46.73,569652.0,42.7655,42.8296,42.7015,42.7564,569652.0
2022-10-21 13:30:00,46.74,46.8,46.7,46.77,524936.0,42.7655,42.8204,42.7289,42.793,524936.0
2022-10-21 14:00:00,46.78,46.86,46.71,46.75,590815.0,42.8021,42.8753,42.7381,42.7747,590815.0
2022-10-21 14:30:00,46.76,46.87,46.76,46.85,349372.0,42.7838,42.8845,42.7838,42.8662,349372.0
2022-10-21 15:00:00,46.86,47.06,46.85,47.04,731570.0,42.8753,43.0583,42.8662,43.04,731570.0
2022-10-21 15:30:00,47.04,47.06,46.98,47.04,527114.0,43.04,43.0583,42.9851,43.04,527114.0
2022-10-24 09:30:00,46.42,46.65,46.32,46.56,548404.0,42.4728,42.6832,42.3813,42.6009,548404.0
2022-10-24 10:00:00,46.55,46.55,46.08,46.22,442879.0,42.5917,42.5917,42.1617,42.2898,442879.0
2022-10-24 10:30:00,46.18,46.48,46.17,46.45,3878765.0,42.2532,42.5277,42.244,42.5002,3878765.0
2022-10-24 11:00:00,46.45,46.5,46.36,46.46,674188.0,42.5002,42.546,42.4179,42.5094,674188.0
2022-10-24 11:30:00,46.45,46.56,46.35,46.55,473505.0,42.5002,42.6009,42.4087,42.5917,473505.0
2022-10-24 12:00:00,46.54,46.58,46.48,46.51,437385.0,42.5826,42.6192,42.5277,42.5551,437385.0
2022-10-24 12:30:00,46.51,46.52,46.42,46.45,325766.0,42.5551,42.5643,42.4728,42.5002,325766.0
2022-10-24 13:00:00,46.45,46.46,46.37,46.4,276872.0,42.5002,42.5094,42.427,42.4545,276872.0
2022-10-24 13:30:00,46.4,46.45,46.36,46.41,655357.0,42.4545,42.5002,42.4179,42.4636,655357.0
2022-10-24 14:00:00,46.41,46.48,46.4,46.46,346812.0,42.4636,42.5277,42.4545,42.5094,346812.0
2022-10-24 14:30:00,46.46,46.56,46.44,46.55,537018.0,42.5094,42.6009,42.4911,42.5917,537018.0
2022-10-24 15:00:00,46.54,46.62,46.53,46.59,529119.0,42.5826,42.6558,42.5734,42.6283,529119.0
2022-10-24 15:30:00,46.58,46.59,46.49,46.52,738148.0,42.6192,42.6283,42.5368,42.5643,738148.0
2022-10-25 09:30:00,46.73,47.19,46.73,47.18,413802.0,42.7564,43.1773,42.7564,43.1681,413802.0
2022-10-25 10:00:00,47.19,47.22,47.04,47.19,848979.0,43.1773,43.2047,43.04,43.1773,848979.0
2022-10-25 10:30:00,47.18,47.21,47.11,47.15,575331.0,43.1681,43.1956,43.1041,43.1407,575331.0
2022-10-25 11:00:00,47.15,47.34,47.14,47.34,530002.0,43.1407,43.3145,43.1315,43.3145,530002.0
2022-10-25 11:30:00,47.34,47.39,47.26,47.28,264390.0,43.3145,43.3603,43.2413,43.2596,264390.0
2022-10-25 12:00:00,47.28,47.33,47.25,47.27,204070.0,43.2596,43.3054,43.2322,43.2505,204070.0
2022-10-25 12:30:00,47.28,47.31,47.18,47.2,313035.0,43.2596,43.2871,43.1681,43.1864,313035.0
2022-10-25 13:00:00,47.21,47.26,47.15,47.21,288527.0,43.1956,43.2413,43.1407,43.1956,288527.0
2022-10-25 13:30:00,47.21,47.25,47.15,47.21,388481.0,43.1956,43.2322,43.1407,43.1956,388481.0
2022-10-25 14:00:00,47.2,47.27,47.19,47.27,372409.0,43.1864,43.2505,43.1773,43.2505,372409.0
2022-10-25 14:30:00,47.27,47.29,47.19,47.22,299094.0,43.2505,43.2688,43.1773,43.2047,299094.0
2022-10-25 15:00:00,47.23,47.33,47.21,47.33,365457.0,43.2139,43.3054,43.1956,43.3054,365457.0
2022-10-25 15:30:00,47.33,47.37,47.3,47.35,451835.0,43.3054,43.342,43.2779,43.3237,451835.0
2022-10-26 09:30:00,47.35,47.68,47.35,47.55,484533.0,43.3237,43.6256,43.3237,43.5067,484533.0
2022-10-26 10:00:00,47.55,47.88,47.55,47.86,792526.0,43.5067,43.8086,43.5067,43.7903,792526.0
2022-10-26 10:30:00,47.88,47.99,47.8,47.92,345145.0,43.8086,43.9093,43.7354,43.8452,345145.0
2022-10-26 11:00:00,47.94,48.13,47.93,48.11,208831.0,43.8635,44.0374,43.8544,44.0191,208831.0
2022-10-26 11:30:00,48.09,48.18,48.04,48.08,210750.0,44.0008,44.0831,43.955,43.9916,210750.0
2022-10-26 12:00:00,48.09,48.18,48.06,48.14,435118.0,44.0008,44.0831,43.9733,44.0465,435118.0
2022-10-26 12:30:00,48.14,48.21,47.93,47.96,163932.0,44.0465,44.1105,43.8544,43.8818,163932.0
2022-10-26 13:00:00,47.96,47.99,47.87,47.88,400513.0,43.8818,43.9093,43.7995,43.8086,400513.0
2022-10-26 13:30:00,47.88,48.0,47.83,48.0,156013.0,43.8086,43.9184,43.7629,43.9184,156013.0
2022-10-26 14:00:00,47.99,48.06,47.93,47.93,269874.0,43.9093,43.9733,43.8544,43.8544,269874.0
2022-10-26 14:30:00,47.94,48.0,47.88,47.93,1329694.0,43.8635,43.9184,43.8086,43.8544,1329694.0
2022-10-26 15:00:00,47.92,47.92,47.83,47.87,443339.0,43.8452,43.8452,43.7629,43.7995,443339.0
2022-10-26 15:30:00,47.88,47.93,47.83,47.85,485443.0,43.8086,43.8544,43.7629,43.7812,485443.0
2022-10-27 09:30:00,47.69,47.89,47.6,47.68,323520.0,43.6348,43.8178,43.5524,43.6256,323520.0
2022-10-27 10:00:00,47.67,48.07,47.66,48.05,1104421.0,43.6165,43.9825,43.6073,43.9642,1104421.0
2022-10-27 10:30:00,48.05,48.1,47.83,47.84,463145.0,43.9642,44.0099,43.7629,43.772,463145.0
2022-10-27 11:00:00,47.84,47.99,47.82,47.91,343433.0,43.772,43.9093,43.7537,43.8361,343433.0
2022-10-27 11:30:00,47.91,47.93,47.7,47.72,466806.0,43.8361,43.8544,43.6439,43.6622,466806.0
2022-10-27 12:00:00,47.73,47.83,47.63,47.63,376058.0,43.6714,43.7629,43.5799,43.5799,376058.0
2022-10-27 12:30:00,47.63,47.74,47.63,47.73,331045.0,43.5799,43.6805,43.5799,43.6714,331045.0
2022-10-27 13:00:00,47.73,47.87,47.68,47.79,594259.0,43.6714,43.7995,43.6256,43.7263,594259.0
2022-10-27 13:30:00,47.79,47.81,47.67,47.68,579198.0,43.7263,43.7446,43.6165,43.6256,579198.0
2022-10-27 14:00:00,47.67,47.7,47.6,47.61,543311.0,43.6165,43.6439,43.5524,43.5616,543311.0
2022-10-27 14:30:00,47.61,47.63,47.51,47.53,329986.0,43.5616,43.5799,43.4701,43.4884,329986.0
2022-10-27 15:00:00,47.54,47.6,47.47,47.58,929457.0,43.4975,43.5524,43.4335,43.5341,929457.0
2022-10-27 15:30:00,47.58,47.63,47.45,47.49,620760.0,43.5341,43.5799,43.4152,43.4518,620760.0
2022-10-28 09:30:00,47.22,47.43,47.19,47.33,280249.0,43.2047,43.3969,43.1773,43.3054,280249.0
2022-10-28 10:00:00,47.36,47.45,47.12,47.36,1128803.0,43.3328,43.4152,43.1132,43.3328,1128803.0
2022-10-28 10:30:00,47.37,47.42,47.26,47.37,519975.0,43.342,43.3877,43.2413,43.342,519975.0
2022-10-28 11:00:00,47.38,47.42,47.31,47.36,522180.0,43.3511,43.3877,43.2871,43.3328,522180.0
2022-10-28 11:30:00,47.37,47.46,47.34,47.4,452947.0,43.342,43.4243,43.3145,43.3694,452947.0
2022-10-28 12:00:00,47.39,47.48,47.33,47.46,314248.0,43.3603,43.4426,43.3054,43.4243,314248.0
2022-10-28 12:30:00,47.47,47.52,47.44,47.51,345278.0,43.4335,43.4792,43.406,43.4701,345278.0
2022-10-28 13:00:00,47.52,47.58,47.5,47.53,324993.0,43.4792,43.5341,43.4609,43.4884,324993.0
2022-10-28 13:30:00,47.52,47.58,47.52,47.54,374952.0,43.4792,43.5341,43.4792,43.4975,374952.0
2022-10-28 14:00:00,47.53,47.59,47.51,47.55,460570.0,43.4884,43.5433,43.4701,43.5067,460570.0
2022-10-28 14:30:00,47.55,47.65,47.55,47.65,457847.0,43.5067,43.5982,43.5067,43.5982,457847.0
2022-10-28 15:00:00,47.64,47.68,47.61,47.67,584413.0,43.589,43.6256,43.5616,43.6165,584413.0
2022-10-28 15:30:00,47.67,47.74,47.65,47.73,948776.0,43.6165,43.6805,43.5982,43.6714,948776.0
2022-10-31 09:30:00,47.23,47.35,47.18,47.26,431115.0,43.2139,43.3237,43.1681,43.2413,431115.0
2022-10-31 10:00:00,47.27,47.46,47.27,47.36,992062.0,43.2505,43.4243,43.2505,43.3328,992062.0
2022-10-31 10:30:00,47.35,47.42,47.28,47.37,514329.0,43.3237,43.3877,43.2596,43.342,514329.0
2022-10-31 11:00:00,47.36,47.44,47.34,47.41,417847.0,43.3328,43.406,43.3145,43.3786,417847.0
2022-10-31 11:30:00,47.41,47.46,47.31,47.34,702299.0,43.3786,43.4243,43.2871,43.3145,702299.0
2022-10-31 12:00:00,47.34,47.42,47.29,47.36,368586.0,43.3145,43.3877,43.2688,43.3328,368586.0
2022-10-31 12:30:00,47.36,47.36,47.24,47.29,406326.0,43.3328,43.3328,43.223,43.2688,406326.0
2022-10-31 13:00:00,47.29,47.36,47.23,47.36,378149.0,43.2688,43.3328,43.2139,43.3328,378149.0
2022-10-31 13:30:00,47.35,47.36,47.29,47.34,382060.0,43.3237,43.3328,43.2688,43.3145,382060.0
2022-10-31 14:00:00,47.34,47.39,47.32,47.36,404818.0,43.3145,43.3603,43.2962,43.3328,404818.0
2022-10-31 14:30:00,47.36,47.41,47.33,47.36,461253.0,43.3328,43.3786,43.3054,43.3328,461253.0
2022-10-31 15:00:00,47.36,47.37,47.24,47.28,882654.0,43.3328,43.342,43.223,43.2596,882654.0
2022-10-31 15:30:00,47.28,47.35,47.27,47.33,960919.0,43.2596,43.3237,43.2505,43.3054,960919.0
2022-11-01 09:30:00,48.37,48.41,48.24,48.28,356451.0,44.2569,44.2935,44.138,44.1746,356451.0
2022-11-01 10:00:00,48.28,48.29,47.89,48.01,635638.0,44.1746,44.1837,43.8178,43.9276,635638.0
2022-11-01 10:30:00,48.02,48.09,47.71,47.75,358880.0,43.9367,44.0008,43.6531,43.6897,358880.0
2022-11-01 11:00:00,47.75,47.84,47.7,47.83,381727.0,43.6897,43.772,43.6439,43.7629,381727.0
2022-11-01 11:30:00,47.83,47.88,47.72,47.83,249696.0,43.7629,43.8086,43.6622,43.7629,249696.0
2022-11-01 12:00:00,47.82,48.04,47.78,47.81,404909.0,43.7537,43.955,43.7171,43.7446,404909.0
2022-11-01 12:30:00,47.8,47.86,47.72,47.84,247638.0,43.7354,43.7903,43.6622,43.772,247638.0
2022-11-01 13:00:00,47.84,47.93,47.8,47.88,259581.0,43.772,43.8544,43.7354,43.8086,259581.0
2022-11-01 13:30:00,47.87,47.95,47.83,47.95,115831.0,43.7995,43.8727,43.7629,43.8727,115831.0
2022-11-01 14:00:00,47.95,47.96,47.92,47.95,233540.0,43.8727,43.8818,43.8452,43.8727,233540.0
2022-11-01 14:30:00,47.96,47.97,47.86,47.97,313493.0,43.8818,43.891,43.7903,43.891,313493.0
2022-11-01 15:00:00,47.97,47.97,47.86,47.87,336056.0,43.891,43.891,43.7903,43.7995,336056.0
2022-11-01 15:30:00,47.87,47.89,47.83,47.86,513950.0,43.7995,43.8178,43.7629,43.7903,513950.0
2022-11-02 09:30:00,47.92,47.96,47.84,47.89,144505.0,43.8452,43.8818,43.772,43.8178,144505.0
2022-11-02 10:00:00,47.9,47.91,47.77,47.78,472369.0,43.8269,43.8361,43.708,43.7171,472369.0
2022-11-02 10:30:00,47.79,47.82,47.75,47.79,294851.0,43.7263,43.7537,43.6897,43.7263,294851.0
2022-11-02 11:00:00,47.8,47.83,47.75,47.8,256462.0,43.7354,43.7629,43.6897,43.7354,256462.0
2022-11-02 11:30:00,47.8,47.89,47.77,47.87,3905421.0,43.7354,43.8178,43.708,43.7995,3905421.0
2022-11-02 12:00:00,47.87,47.89,47.78,47.78,277487.0,43.7995,43.8178,43.7171,43.7171,277487.0
2022-11-02 12:30:00,47.78,47.86,47.74,47.84,281657.0,43.7171,43.7903,43.6805,43.772,281657.0
2022-11-02 13:00:00,47.84,47.85,47.79,47.81,214494.0,43.772,43.7812,43.7263,43.7446,214494.0
2022-11-02 13:30:00,47.82,47.96,47.8,47.89,288546.0,43.7537,43.8818,43.7354,43.8178,288546.0
2022-11-02 14:00:00,47.99,48.39,47.88,48.38,567102.0,43.9093,44.2752,43.8086,44.2661,567102.0
2022-11-02 14:30:00,48.39,48.54,47.6,47.78,1054038.0,44.2752,44.4125,43.5524,43.7171,1054038.0
2022-11-02 15:00:00,47.75,47.99,47.27,47.38,705029.0,43.6897,43.9093,43.2505,43.3511,705029.0
2022-11-02 15:30:00,47.38,47.44,47.23,47.23,568947.0,43.3511,43.406,43.2139,43.2139,568947.0
2022-11-03 09:30:00,46.68,46.9,46.68,46.72,766909.0,42.7106,42.9119,42.7106,42.7472,766909.0
2022-11-03 10:00:00,46.73,47.09,46.69,47.07,879184.0,42.7564,43.0858,42.7198,43.0675,879184.0
2022-11-03 10:30:00,47.06,47.23,46.94,47.22,393555.0,43.0583,43.2139,42.9485,43.2047,393555.0
2022-11-03 11:00:00,47.23,47.25,47.11,47.12,492419.0,43.2139,43.2322,43.1041,43.1132,492419.0
2022-11-03 11:30:00,47.11,47.18,47.04,47.07,764350.0,43.1041,43.1681,43.04,43.0675,764350.0
2022-11-03 12:00:00,47.08,47.2,47.04,47.13,308148.0,43.0766,43.1864,43.04,43.1224,308148.0
2022-11-03 12:30:00,47.13,47.23,47.07,47.2,267731.0,43.1224,43.2139,43.0675,43.1864,267731.0
2022-11-03 13:00:00,47.2,47.23,47.15,47.19,395202.0,43.1864,43.2139,43.1407,43.1773,395202.0
2022-11-03 13:30:00,47.18,47.22,47.12,47.14,524490.0,43.1681,43.2047,43.1132,43.1315,524490.0
2022-11-03 14:00:00,47.14,47.2,47.1,47.19,169350.0,43.1315,43.1864,43.0949,43.1773,169350.0
2022-11-03 14:30:00,47.19,47.23,47.15,47.21,354683.0,43.1773,43.2139,43.1407,43.1956,354683.0
2022-11-03 15:00:00,47.21,47.23,47.17,47.23,521450.0,43.1956,43.2139,43.159,43.2139,521450.0
2022-11-03 15:30:00,47.23,47.26,47.05,47.07,903736.0,43.2139,43.2413,43.0492,43.0675,903736.0
2022-11-04 09:30:00,48.53,48.58,48.2,48.46,477800.0,44.4033,44.4491,44.1014,44.3393,477800.0
2022-11-04 10:00:00,48.46,48.85,48.44,48.81,1653692.0,44.3393,44.6961,44.321,44.6595,1653692.0
2022-11-04 10:30:00,48.81,48.94,48.76,48.79,480852.0,44.6595,44.7785,44.6138,44.6412,480852.0
2022-11-04 11:00:00,48.81,48.85,48.54,48.54,344605.0,44.6595,44.6961,44.4125,44.4125,344605.0
2022-11-04 11:30:00,48.55,48.63,48.36,48.39,424426.0,44.4216,44.4948,44.2478,44.2752,424426.0
2022-11-04 12:00:00,48.39,48.6,48.29,48.58,472425.0,44.2752,44.4674,44.1837,44.4491,472425.0
2022-11-04 12:30:00,48.57,48.59,48.42,48.51,328588.0,44.4399,44.4582,44.3027,44.385,328588.0
2022-11-04 13:00:00,48.48,48.57,48.43,48.51,299832.0,44.3576,44.4399,44.3118,44.385,299832.0
2022-11-04 13:30:00,48.51,48.54,48.46,48.49,184762.0,44.385,44.4125,44.3393,44.3667,184762.0
2022-11-04 14:00:00,48.49,48.59,48.38,48.58,322072.0,44.3667,44.4582,44.2661,44.4491,322072.0
2022-11-04 14:30:00,48.58,48.77,48.56,48.74,452655.0,44.4491,44.6229,44.4308,44.5955,452655.0
2022-11-04 15:00:00,48.73,48.84,48.71,48.78,236204.0,44.5863,44.687,44.568,44.6321,236204.0
2022-11-04 15:30:00,48.78,48.91,48.75,48.9,412892.0,44.6321,44.751,44.6046,44.7419,412892.0
2022-11-07 09:30:00,49.06,49.15,48.86,48.9,274048.0,44.8883,44.9706,44.7053,44.7419,274048.0
2022-11-07 10:00:00,48.91,49.05,48.85,48.92,360648.0,44.751,44.8791,44.6961,44.7602,360648.0
2022-11-07 10:30:00,48.92,49.02,48.87,49.01,387752.0,44.7602,44.8517,44.7144,44.8425,387752.0
2022-11-07 11:00:00,49.01,49.02,48.91,49.01,529395.0,44.8425,44.8517,44.751,44.8425,529395.0
2022-11-07 11:30:00,49.01,49.05,48.84,48.88,253108.0,44.8425,44.8791,44.687,44.7236,253108.0
2022-11-07 12:00:00,48.87,49.01,48.84,49.01,715729.0,44.7144,44.8425,44.687,44.8425,715729.0
2022-11-07 12:30:00,49.01,49.03,48.95,48.99,290777.0,44.8425,44.8608,44.7876,44.8242,290777.0
2022-11-07 13:00:00,48.98,49.05,48.98,49.04,164789.0,44.8151,44.8791,44.8151,44.87,164789.0
2022-11-07 13:30:00,49.06,49.06,49.0,49.06,254289.0,44.8883,44.8883,44.8334,44.8883,254289.0
2022-11-07 14:00:00,49.06,49.14,49.04,49.12,399505.0,44.8883,44.9615,44.87,44.9432,399505.0
2022-11-07 14:30:00,49.12,49.17,49.08,49.08,496798.0,44.9432,44.9889,44.9066,44.9066,496798.0
2022-11-07 15:00:00,49.09,49.15,49.09,49.13,347936.0,44.9157,44.9706,44.9157,44.9523,347936.0
2022-11-07 15:30:00,49.13,49.17,48.98,49.02,340183.0,44.9523,44.9889,44.8151,44.8517,340183.0
2022-11-08 09:30:00,49.25,49.31,49.15,49.25,207420.0,45.0621,45.117,44.9706,45.0621,207420.0
2022-11-08 10:00:00,49.24,49.54,49.24,49.46,591137.0,45.053,45.3275,45.053,45.2543,591137.0
2022-11-08 10:30:00,49.47,49.7,49.46,49.62,227298.0,45.2634,45.4738,45.2543,45.4007,227298.0
2022-11-08 11:00:00,49.64,49.73,49.58,49.71,233474.0,45.419,45.5013,45.3641,45.483,233474.0
2022-11-08 11:30:00,49.71,49.8,49.7,49.78,339634.0,45.483,45.5653,45.4738,45.547,339634.0
2022-11-08 12:00:00,49.78,49.8,49.68,49.72,359254.0,45.547,45.5653,45.4556,45.4921,359254.0
2022-11-08 12:30:00,49.72,49.77,49.69,49.75,153397.0,45.4921,45.5379,45.4647,45.5196,153397.0
2022-11-08 13:00:00,49.75,49.79,49.47,49.48,457001.0,45.5196,45.5562,45.2634,45.2726,457001.0
2022-11-08 13:30:00,49.47,49.59,49.41,49.46,586361.0,45.2634,45.3732,45.2085,45.2543,586361.0
2022-11-08 14:00:00,49.46,49.51,49.23,49.24,356267.0,45.2543,45.3,45.0438,45.053,356267.0
2022-11-08 14:30:00,49.24,49.52,49.2,49.46,274364.0,45.053,45.3092,45.0164,45.2543,274364.0
2022-11-08 15:00:00,49.45,49.62,49.44,49.6,487144.0,45.2451,45.4007,45.236,45.3824,487144.0
2022-11-08 15:30:00,49.61,49.7,49.52,49.54,679032.0,45.3915,45.4738,45.3092,45.3275,679032.0
2022-11-09 09:30:00,49.14,49.21,49.06,49.12,413262.0,44.9615,45.0255,44.8883,44.9432,413262.0
2022-11-09 10:00:00,49.11,49.45,49.11,49.25,911226.0,44.934,45.2451,44.934,45.0621,911226.0
2022-11-09 10:30:00,49.26,49.28,49.04,49.11,345007.0,45.0713,45.0896,44.87,44.934,345007.0
2022-11-09 11:00:00,49.11,49.3,49.1,49.26,258348.0,44.934,45.1079,44.9249,45.0713,258348.0
2022-11-09 11:30:00,49.25,49.32,49.18,49.22,365551.0,45.0621,45.1262,44.9981,45.0347,365551.0
2022-11-09 12:00:00,49.22,49.25,49.09,49.12,173154.0,45.0347,45.0621,44.9157,44.9432,173154.0
2022-11-09 12:30:00,49.12,49.18,49.08,49.14,124580.0,44.9432,44.9981,44.9066,44.9615,124580.0
2022-11-09 13:00:00,49.13,49.18,49.0,49.01,366886.0,44.9523,44.9981,44.8334,44.8425,366886.0
2022-11-09 13:30:00,49.0,49.01,48.85,48.91,306761.0,44.8334,44.8425,44.6961,44.751,306761.0
2022-11-09 14:00:00,48.91,48.95,48.87,48.89,181693.0,44.751,44.7876,44.7144,44.7327,181693.0
2022-11-09 14:30:00,48.88,48.89,48.74,48.78,298082.0,44.7236,44.7327,44.5955,44.6321,298082.0
2022-11-09 15:00:00,48.77,48.9,48.76,48.84,519752.0,44.6229,44.7419,44.6138,44.687,519752.0
2022-11-09 15:30:00,48.85,48.86,48.73,48.74,516017.0,44.6961,44.7053,44.5863,44.5955,516017.0
2022-11-10 09:30:00,50.54,50.7,50.31,50.69,824692.0,46.2424,46.3888,46.032,46.3797,824692.0
2022-11-10 10:00:00,50.71,50.89,50.68,50.89,543719.0,46.398,46.5627,46.3705,46.5627,543719.0
2022-11-10 10:30:00,50.9,50.94,50.72,50.91,347253.0,46.5718,46.6084,46.4071,46.581,347253.0
2022-11-10 11:00:00,50.91,50.94,50.76,50.86,549657.0,46.581,46.6084,46.4437,46.5352,549657.0
2022-11-10 11:30:00,50.86,50.98,50.86,50.95,202953.0,46.5352,46.645,46.5352,46.6176,202953.0
2022-11-10 12:00:00,50.95,50.95,50.79,50.81,219173.0,46.6176,46.6176,46.4712,46.4895,219173.0
2022-11-10 12:30:00,50.81,50.81,50.64,50.67,382885.0,46.4895,46.4895,46.3339,46.3614,382885.0
2022-11-10 13:00:00,50.67,50.83,50.67,50.78,335261.0,46.3614,46.5078,46.3614,46.462,335261.0
2022-11-10 13:30:00,50.78,50.87,50.74,50.85,669184.0,46.462,46.5444,46.4254,46.5261,669184.0
2022-11-10 14:00:00,50.85,50.89,50.82,50.89,208807.0,46.5261,46.5627,46.4986,46.5627,208807.0
2022-11-10 14:30:00,50.88,50.95,50.85,50.94,313894.0,46.5535,46.6176,46.5261,46.6084,313894.0
2022-11-10 15:00:00,50.93,51.02,50.9,51.02,651394.0,46.5993,46.6816,46.5718,46.6816,651394.0
2022-11-10 15:30:00,51.02,51.16,50.99,51.15,746280.0,46.6816,46.8097,46.6542,46.8006,746280.0
2022-11-11 09:30:00,51.66,51.83,51.56,51.8,390766.0,47.2672,47.4227,47.1757,47.3953,390766.0
2022-11-11 10:00:00,51.78,52.04,51.7,52.01,899506.0,47.377,47.6149,47.3038,47.5874,899506.0
2022-11-11 10:30:00,52.01,52.05,51.89,52.01,293865.0,47.5874,47.624,47.4776,47.5874,293865.0
2022-11-11 11:00:00,52.02,52.06,51.83,51.83,963044.0,47.5966,47.6332,47.4227,47.4227,963044.0
2022-11-11 11:30:00,51.82,51.93,51.77,51.87,826473.0,47.4136,47.5142,47.3678,47.4593,826473.0
2022-11-11 12:00:00,51.86,51.99,51.83,51.97,255459.0,47.4502,47.5691,47.4227,47.5508,255459.0
2022-11-11 12:30:00,51.98,52.06,51.92,52.01,164144.0,47.56,47.6332,47.5051,47.5874,164144.0
2022-11-11 13:00:00,52.01,52.14,52.01,52.13,124803.0,47.5874,47.7064,47.5874,47.6972,124803.0
2022-11-11 13:30:00,52.14,52.17,52.07,52.16,247630.0,47.7064,47.7338,47.6423,47.7247,247630.0
2022-11-11 14:00:00,52.16,52.21,52.09,52.21,290482.0,47.7247,47.7704,47.6606,47.7704,290482.0
2022-11-11 14:30:00,52.2,52.26,52.19,52.25,308318.0,47.7613,47.8162,47.7521,47.807,308318.0
2022-11-11 15:00:00,52.25,52.25,52.06,52.16,402442.0,47.807,47.807,47.6332,47.7247,402442.0
2022-11-11 15:30:00,52.16,52.21,52.12,52.18,351946.0,47.7247,47.7704,47.6881,47.743,351946.0
2022-11-14 09:30:00,51.75,51.86,51.65,51.8,297351.0,47.3495,47.4502,47.258,47.3953,297351.0
2022-11-14 10:00:00,51.81,52.05,51.81,51.93,286772.0,47.4044,47.624,47.4044,47.5142,286772.0
2022-11-14 10:30:00,51.91,51.96,51.87,51.9,545971.0,47.4959,47.5417,47.4593,47.4868,545971.0
2022-11-14 11:00:00,51.9,51.91,51.73,51.84,1037591.0,47.4868,47.4959,47.3312,47.4319,1037591.0
2022-11-14 11:30:00,51.83,51.96,51.79,51.83,556885.0,47.4227,47.5417,47.3861,47.4227,556885.0
2022-11-14 12:00:00,51.84,51.92,51.77,51.88,133862.0,47.4319,47.5051,47.3678,47.4685,133862.0
2022-11-14 12:30:00,51.89,51.95,51.84,51.88,348236.0,47.4776,47.5325,47.4319,47.4685,348236.0
2022-11-14 13:00:00,51.87,52.06,51.86,52.05,175549.0,47.4593,47.6332,47.4502,47.624,175549.0
2022-11-14 13:30:00,52.05,52.08,52.02,52.07,303942.0,47.624,47.6515,47.5966,47.6423,303942.0
2022-11-14 14:00:00,52.07,52.07,51.98,52.01,235551.0,47.6423,47.6423,47.56,47.5874,235551.0
2022-11-14 14:30:00,52.01,52.03,51.95,52.01,198495.0,47.5874,47.6057,47.5325,47.5874,198495.0
2022-11-14 15:00:00,52.01,52.05,51.88,51.92,327584.0,47.5874,47.624,47.4685,47.5051,327584.0
2022-11-14 15:30:00,51.92,51.94,51.67,51.67,311388.0,47.5051,47.5234,47.2763,47.2763,311388.0
2022-11-15 09:30:00,52.64,52.72,52.32,52.49,433819.0,48.1639,48.237,47.8711,48.0266,433819.0
2022-11-15 10:00:00,52.5,52.55,52.33,52.53,540008.0,48.0358,48.0815,47.8802,48.0632,540008.0
2022-11-15 10:30:00,52.53,52.6,52.33,52.41,423054.0,48.0632,48.1273,47.8802,47.9534,423054.0
2022-11-15 11:00:00,52.41,52.53,52.37,52.47,305418.0,47.9534,48.0632,47.9168,48.0083,305418.0
2022-11-15 11:30:00,52.48,52.59,52.47,52.55,367686.0,48.0175,48.1181,48.0083,48.0815,367686.0
2022-11-15 12:00:00,52.55,52.55,52.4,52.48,178278.0,48.0815,48.0815,47.9443,48.0175,178278.0
2022-11-15 12:30:00,52.49,52.55,52.46,52.52,137269.0,48.0266,48.0815,47.9992,48.0541,137269.0
2022-11-15 13:00:00,52.52,52.56,52.01,52.06,350251.0,48.0541,48.0907,47.5874,47.6332,350251.0
2022-11-15 13:30:00,52.06,52.13,51.79,51.98,579497.0,47.6332,47.6972,47.3861,47.56,579497.0
2022-11-15 14:00:00,51.99,52.28,51.76,52.17,713897.0,47.5691,47.8345,47.3587,47.7338,713897.0
2022-11-15 14:30:00,52.2,52.34,52.09,52.29,442933.0,47.7613,47.8894,47.6606,47.8436,442933.0
2022-11-15 15:00:00,52.3,52.36,52.25,52.3,354954.0,47.8528,47.9077,47.807,47.8528,354954.0
2022-11-15 15:30:00,52.3,52.32,52.12,52.17,463743.0,47.8528,47.8711,47.6881,47.7338,463743.0
2022-11-16 09:30:00,52.04,52.13,51.8,51.88,417319.0,47.6149,47.6972,47.3953,47.4685,417319.0
2022-11-16 10:00:00,51.88,51.95,51.82,51.87,663545.0,47.4685,47.5325,47.4136,47.4593,663545.0
2022-11-16 10:30:00,51.86,51.92,51.79,51.85,237265.0,47.4502,47.5051,47.3861,47.441,237265.0
2022-11-16 11:00:00,51.84,51.92,51.83,51.9,253921.0,47.4319,47.5051,47.4227,47.4868,253921.0
2022-11-16 11:30:00,51.9,51.92,51.81,51.85,273130.0,47.4868,47.5051,47.4044,47.441,273130.0
2022-11-16 12:00:00,51.84,51.86,51.73,51.81,442764.0,47.4319,47.4502,47.3312,47.4044,442764.0
2022-11-16 12:30:00,51.81,51.96,51.79,51.88,350854.0,47.4044,47.5417,47.3861,47.4685,350854.0
2022-11-16 13:00:00,51.87,51.89,51.78,51.8,169800.0,47.4593,47.4776,47.377,47.3953,169800.0
2022-11-16 13:30:00,51.8,51.82,51.69,51.72,137629.0,47.3953,47.4136,47.2946,47.3221,137629.0
2022-11-16 14:00:00,51.72,51.8,51.71,51.79,230894.0,47.3221,47.3953,47.3129,47.3861,230894.0
2022-11-16 14:30:00,51.78,51.88,51.72,51.87,333571.0,47.377,47.4685,47.3221,47.4593,333571.0
2022-11-16 15:00:00,51.87,51.87,51.75,51.83,247809.0,47.4593,47.4593,47.3495,47.4227,247809.0
2022-11-16 15:30:00,51.84,51.88,51.8,51.8,297642.0,47.4319,47.4685,47.3953,47.3953,297642.0
2022-11-17 09:30:00,51.08,51.4,51.08,51.26,351302.0,46.7365,47.0293,46.7365,46.9012,351302.0
2022-11-17 10:00:00,51.25,51.57,51.25,51.55,470774.0,46.892,47.1848,46.892,47.1665,470774.0
2022-11-17 10:30:00,51.55,51.56,51.35,51.38,236380.0,47.1665,47.1757,46.9835,47.011,236380.0
2022-11-17 11:00:00,51.39,51.42,51.33,51.41,225612.0,47.0201,47.0476,46.9652,47.0384,225612.0
2022-11-17 11:30:00,51.41,51.64,51.38,51.63,204719.0,47.0384,47.2489,47.011,47.2397,204719.0
2022-11-17 12:00:00,51.63,51.69,51.6,51.6,264749.0,47.2397,47.2946,47.2123,47.2123,264749.0
2022-11-17 12:30:00,51.61,51.74,51.57,51.73,230895.0,47.2214,47.3404,47.1848,47.3312,230895.0
2022-11-17 13:00:00,51.73,51.82,51.72,51.75,185061.0,47.3312,47.4136,47.3221,47.3495,185061.0
2022-11-17 13:30:00,51.76,51.83,51.72,51.76,160932.0,47.3587,47.4227,47.3221,47.3587,160932.0
2022-11-17 14:00:00,51.76,51.81,51.67,51.7,256439.0,47.3587,47.4044,47.2763,47.3038,256439.0
2022-11-17 14:30:00,51.7,51.77,51.66,51.76,145559.0,47.3038,47.3678,47.2672,47.3587,145559.0
2022-11-17 15:00:00,51.76,51.79,51.64,51.69,427756.0,47.3587,47.3861,47.2489,47.2946,427756.0
2022-11-17 15:30:00,51.7,51.87,51.7,51.85,430563.0,47.3038,47.4593,47.3038,47.441,430563.0
2022-11-18 09:30:00,51.91,51.98,51.76,51.8,192207.0,47.4959,47.56,47.3587,47.3953,192207.0
2022-11-18 10:00:00,51.81,51.84,51.65,51.84,451859.0,47.4044,47.4319,47.258,47.4319,451859.0
2022-11-18 10:30:00,51.84,51.9,51.8,51.83,194526.0,47.4319,47.4868,47.3953,47.4227,194526.0
2022-11-18 11:00:00,51.83,51.91,51.78,51.88,239907.0,47.4227,47.4959,47.377,47.4685,239907.0
2022-11-18 11:30:00,51.88,51.91,51.73,51.79,221143.0,47.4685,47.4959,47.3312,47.3861,221143.0
2022-11-18 12:00:00,51.79,51.8,51.61,51.69,224894.0,47.3861,47.3953,47.2214,47.2946,224894.0
2022-11-18 12:30:00,51.7,51.75,51.63,51.69,152124.0,47.3038,47.3495,47.2397,47.2946,152124.0
2022-11-18 13:00:00,51.69,51.78,51.66,51.78,118045.0,47.2946,47.377,47.2672,47.377,118045.0
2022-11-18 13:30:00,51.78,51.78,51.65,51.69,195326.0,47.377,47.377,47.258,47.2946,195326.0
2022-11-18 14:00:00,51.69,51.75,51.68,51.72,201243.0,47.2946,47.3495,47.2855,47.3221,201243.0
2022-11-18 14:30:00,51.73,51.76,51.66,51.75,119983.0,47.3312,47.3587,47.2672,47.3495,119983.0
2022-11-18 15:00:00,51.75,51.84,51.75,51.84,221565.0,47.3495,47.4319,47.3495,47.4319,221565.0
2022-11-18 15:30:00,51.83,51.88,51.75,51.8,329494.0,47.4227,47.4685,47.3495,47.3953,329494.0
2022-11-21 09:30:00,51.33,51.4,51.19,51.37,240399.0,46.9652,47.0293,46.8372,47.0018,240399.0
2022-11-21 10:00:00,51.38,51.42,51.18,51.23,552948.0,47.011,47.0476,46.828,46.8737,552948.0
2022-11-21 10:30:00,51.22,51.27,51.1,51.14,215488.0,46.8646,46.9103,46.7548,46.7914,215488.0
2022-11-21 11:00:00,51.13,51.24,51.12,51.17,224395.0,46.7823,46.8829,46.7731,46.8189,224395.0
2022-11-21 11:30:00,51.18,51.22,51.1,51.16,240156.0,46.828,46.8646,46.7548,46.8097,240156.0
2022-11-21 12:00:00,51.15,51.25,51.14,51.19,217963.0,46.8006,46.892,46.7914,46.8372,217963.0
2022-11-21 12:30:00,51.19,51.3,51.19,51.24,119519.0,46.8372,46.9378,46.8372,46.8829,119519.0
2022-11-21 13:00:00,51.25,51.39,51.24,51.35,237012.0,46.892,47.0201,46.8829,46.9835,237012.0
2022-11-21 13:30:00,51.35,51.4,51.29,51.3,222335.0,46.9835,47.0293,46.9286,46.9378,222335.0
2022-11-21 14:00:00,51.3,51.37,51.29,51.33,228138.0,46.9378,47.0018,46.9286,46.9652,228138.0
2022-11-21 14:30:00,51.32,51.36,51.3,51.31,171150.0,46.9561,46.9927,46.9378,46.9469,171150.0
2022-11-21 15:00:00,51.31,51.38,51.29,51.31,339705.0,46.9469,47.011,46.9286,46.9469,339705.0
2022-11-21 15:30:00,51.31,51.4,51.31,51.37,445226.0,46.9469,47.0293,46.9469,47.0018,445226.0
2022-11-22 09:30:00,51.59,51.69,51.53,51.66,199101.0,47.2031,47.2946,47.1482,47.2672,199101.0
2022-11-22 10:00:00,51.65,51.83,51.63,51.83,277674.0,47.258,47.4227,47.2397,47.4227,277674.0
2022-11-22 10:30:00,51.83,51.87,51.74,51.83,169463.0,47.4227,47.4593,47.3404,47.4227,169463.0
2022-11-22 11:00:00,51.84,51.84,51.71,51.75,207894.0,47.4319,47.4319,47.3129,47.3495,207894.0
2022-11-22 11:30:00,51.74,51.78,51.69,51.78,167304.0,47.3404,47.377,47.2946,47.377,167304.0
2022-11-22 12:00:00,51.78,51.8,51.74,51.77,114595.0,47.377,47.3953,47.3404,47.3678,114595.0
2022-11-22 12:30:00,51.77,51.83,51.76,51.83,187020.0,47.3678,47.4227,47.3587,47.4227,187020.0
2022-11-22 13:00:00,51.83,51.9,51.8,51.9,210224.0,47.4227,47.4868,47.3953,47.4868,210224.0
2022-11-22 13:30:00,51.9,51.92,51.87,51.91,153912.0,47.4868,47.5051,47.4593,47.4959,153912.0
2022-11-22 14:00:00,51.91,51.91,51.84,51.87,165695.0,47.4959,47.4959,47.4319,47.4593,165695.0
2022-11-22 14:30:00,51.87,51.89,51.83,51.88,136851.0,47.4593,47.4776,47.4227,47.4685,136851.0
2022-11-22 15:00:00,51.87,51.94,51.87,51.93,385222.0,47.4593,47.5234,47.4593,47.5142,385222.0
2022-11-22 15:30:00,51.92,51.98,51.92,51.97,194119.0,47.5051,47.56,47.5051,47.5508,194119.0
2022-11-23 09:30:00,52.02,52.34,52.01,52.28,256361.0,47.5966,47.8894,47.5874,47.8345,256361.0
2022-11-23 10:00:00,52.3,52.33,52.18,52.26,400483.0,47.8528,47.8802,47.743,47.8162,400483.0
2022-11-23 10:30:00,52.26,52.41,52.25,52.38,239808.0,47.8162,47.9534,47.807,47.926,239808.0
2022-11-23 11:00:00,52.38,52.39,52.31,52.36,194978.0,47.926,47.9351,47.8619,47.9077,194978.0
2022-11-23 11:30:00,52.36,52.36,52.15,52.21,178094.0,47.9077,47.9077,47.7155,47.7704,178094.0
2022-11-23 12:00:00,52.21,52.27,52.18,52.23,96538.0,47.7704,47.8253,47.743,47.7887,96538.0
2022-11-23 12:30:00,52.23,52.27,52.13,52.16,140687.0,47.7887,47.8253,47.6972,47.7247,140687.0
2022-11-23 13:00:00,52.15,52.24,52.13,52.23,107894.0,47.7155,47.7979,47.6972,47.7887,107894.0
2022-11-23 13:30:00,52.24,52.3,52.23,52.28,145083.0,47.7979,47.8528,47.7887,47.8345,145083.0
2022-11-23 14:00:00,52.29,52.53,52.21,52.46,985561.0,47.8436,48.0632,47.7704,47.9992,985561.0
2022-11-23 14:30:00,52.46,52.48,52.36,52.47,326927.0,47.9992,48.0175,47.9077,48.0083,326927.0
2022-11-23 15:00:00,52.46,52.51,52.42,52.48,241817.0,47.9992,48.0449,47.9626,48.0175,241817.0
2022-11-23 15:30:00,52.47,52.48,52.42,52.48,270675.0,48.0083,48.0175,47.9626,48.0175,270675.0
2022-11-25 09:30:00,52.53,52.64,52.47,52.6,239445.0,48.0632,48.1639,48.0083,48.1273,239445.0
2022-11-25 10:00:00,52.62,52.62,52.55,52.56,425298.0,48.1456,48.1456,48.0815,48.0907,425298.0
2022-11-25 10:30:00,52.56,52.63,52.54,52.63,102139.0,48.0907,48.1547,48.0724,48.1547,102139.0
2022-11-25 11:00:00,52.63,52.69,52.61,52.65,102240.0,48.1547,48.2096,48.1364,48.173,102240.0
2022-11-25 11:30:00,52.65,52.72,52.62,52.69,169520.0,48.173,48.237,48.1456,48.2096,169520.0
2022-11-25 12:00:00,52.68,52.7,52.64,52.68,300833.0,48.2005,48.2188,48.1639,48.2005,300833.0
2022-11-25 12:30:00,52.67,52.68,52.61,52.63,188294.0,48.1913,48.2005,48.1364,48.1547,188294.0
2022-11-28 09:30:00,52.29,52.58,52.29,52.52,441935.0,47.8436,48.109,47.8436,48.0541,441935.0
2022-11-28 10:00:00,52.51,52.66,52.49,52.55,359705.0,48.0449,48.1822,48.0266,48.0815,359705.0
2022-11-28 10:30:00,52.54,52.58,52.44,52.46,205230.0,48.0724,48.109,47.9809,47.9992,205230.0
2022-11-28 11:00:00,52.45,52.5,52.37,52.39,945697.0,47.99,48.0358,47.9168,47.9351,945697.0
2022-11-28 11:30:00,52.39,52.45,52.36,52.44,225021.0,47.9351,47.99,47.9077,47.9809,225021.0
2022-11-28 12:00:00,52.43,52.49,52.29,52.39,460283.0,47.9717,48.0266,47.8436,47.9351,460283.0
2022-11-28 12:30:00,52.4,52.45,52.29,52.3,130452.0,47.9443,47.99,47.8436,47.8528,130452.0
2022-11-28 13:00:00,52.3,52.31,52.23,52.24,284545.0,47.8528,47.8619,47.7887,47.7979,284545.0
2022-11-28 13:30:00,52.24,52.27,52.14,52.16,363134.0,47.7979,47.8253,47.7064,47.7247,363134.0
2022-11-28 14:00:00,52.16,52.18,52.08,52.09,176413.0,47.7247,47.743,47.6515,47.6606,176413.0
2022-11-28 14:30:00,52.09,52.12,52.04,52.05,169263.0,47.6606,47.6881,47.6149,47.624,169263.0
2022-11-28 15:00:00,52.06,52.07,52.0,52.01,174301.0,47.6332,47.6423,47.5783,47.5874,174301.0
2022-11-28 15:30:00,52.01,52.07,52.0,52.04,237827.0,47.5874,47.6423,47.5783,47.6149,237827.0
2022-11-29 09:30:00,52.4,52.52,52.34,52.46,218205.0,47.9443,48.0541,47.8894,47.9992,218205.0
2022-11-29 10:00:00,52.45,52.67,52.44,52.66,345042.0,47.99,48.1913,47.9809,48.1822,345042.0
2022-11-29 10:30:00,52.67,52.68,52.55,52.58,372632.0,48.1913,48.2005,48.0815,48.109,372632.0
2022-11-29 11:00:00,52.58,52.61,52.29,52.35,403037.0,48.109,48.1364,47.8436,47.8985,403037.0
2022-11-29 11:30:00,52.35,52.46,52.33,52.45,313668.0,47.8985,47.9992,47.8802,47.99,313668.0
2022-11-29 12:00:00,52.46,52.46,52.37,52.39,128935.0,47.9992,47.9992,47.9168,47.9351,128935.0
2022-11-29 12:30:00,52.39,52.48,52.38,52.47,146421.0,47.9351,48.0175,47.926,48.0083,146421.0
2022-11-29 13:00:00,52.45,52.5,52.38,52.38,156546.0,47.99,48.0358,47.926,47.926,156546.0
2022-11-29 13:30:00,52.38,52.47,52.38,52.47,100709.0,47.926,48.0083,47.926,48.0083,100709.0
2022-11-29 14:00:00,52.47,52.54,52.41,52.43,106108.0,48.0083,48.0724,47.9534,47.9717,106108.0
2022-11-29 14:30:00,52.42,52.43,52.36,52.42,213532.0,47.9626,47.9717,47.9077,47.9626,213532.0
2022-11-29 15:00:00,52.41,52.45,52.37,52.42,166105.0,47.9534,47.99,47.9168,47.9626,166105.0
2022-11-29 15:30:00,52.42,52.47,52.38,52.41,216721.0,47.9626,48.0083,47.926,47.9534,216721.0
2022-11-30 09:30:00,52.98,53.05,52.91,53.0,379376.0,48.4749,48.539,48.4109,48.4932,379376.0
2022-11-30 10:00:00,53.0,53.0,52.71,52.73,208578.0,48.4932,48.4932,48.2279,48.2462,208578.0
2022-11-30 10:30:00,52.75,52.76,52.62,52.67,306908.0,48.2645,48.2736,48.1456,48.1913,306908.0
2022-11-30 11:00:00,52.68,52.8,52.62,52.76,298136.0,48.2005,48.3102,48.1456,48.2736,298136.0
2022-11-30 11:30:00,52.78,52.82,52.75,52.77,322356.0,48.2919,48.3285,48.2645,48.2828,322356.0
2022-11-30 12:00:00,52.78,52.78,52.59,52.68,191833.0,48.2919,48.2919,48.1181,48.2005,191833.0
2022-11-30 12:30:00,52.67,52.68,52.55,52.63,163075.0,48.1913,48.2005,48.0815,48.1547,163075.0
2022-11-30 13:00:00,52.63,52.71,52.62,52.64,160573.0,48.1547,48.2279,48.1456,48.1639,160573.0
2022-11-30 13:30:00,52.65,53.25,52.58,53.2,465371.0,48.173,48.722,48.109,48.6762,465371.0
2022-11-30 14:00:00,53.21,53.52,53.2,53.43,811725.0,48.6854,48.969,48.6762,48.8867,811725.0
2022-11-30 14:30:00,53.42,53.5,53.35,53.48,499049.0,48.8775,48.9507,48.8135,48.9324,499049.0
2022-11-30 15:00:00,53.48,53.64,53.44,53.61,448645.0,48.9324,49.0788,48.8958,49.0514,448645.0
2022-11-30 15:30:00,53.6,53.67,53.5,53.5,551567.0,49.0422,49.1063,48.9507,48.9507,551567.0
2022-12-01 09:30:00,53.91,54.02,53.76,53.98,206163.0,49.3259,49.4265,49.1886,49.3899,206163.0
2022-12-01 10:00:00,54.01,54.05,53.62,53.62,564532.0,49.4174,49.454,49.0605,49.0605,564532.0
2022-12-01 10:30:00,53.62,53.78,53.55,53.77,350129.0,49.0605,49.2069,48.9965,49.1978,350129.0
2022-12-01 11:00:00,53.77,53.79,53.66,53.69,272837.0,49.1978,49.2161,49.0971,49.1246,272837.0
2022-12-01 11:30:00,53.7,53.81,53.69,53.71,253714.0,49.1337,49.2344,49.1246,49.1429,253714.0
2022-12-01 12:00:00,53.72,53.75,53.54,53.74,191471.0,49.152,49.1795,48.9873,49.1703,191471.0
2022-12-01 12:30:00,53.74,53.81,53.72,53.77,184052.0,49.1703,49.2344,49.152,49.1978,184052.0
2022-12-01 13:00:00,53.77,53.86,53.69,53.72,198763.0,49.1978,49.2801,49.1246,49.152,198763.0
2022-12-01 13:30:00,53.72,53.79,53.7,53.76,119935.0,49.152,49.2161,49.1337,49.1886,119935.0
2022-12-01 14:00:00,53.76,53.8,53.68,53.77,217576.0,49.1886,49.2252,49.1154,49.1978,217576.0
2022-12-01 14:30:00,53.77,53.83,53.73,53.81,357621.0,49.1978,49.2527,49.1612,49.2344,357621.0
2022-12-01 15:00:00,53.82,53.85,53.74,53.78,229092.0,49.2435,49.271,49.1703,49.2069,229092.0
2022-12-01 15:30:00,53.77,53.86,53.77,53.79,362495.0,49.1978,49.2801,49.1978,49.2161,362495.0
2022-12-02 09:30:00,53.33,53.54,53.28,53.54,264317.0,48.7952,48.9873,48.7494,48.9873,264317.0
2022-12-02 10:00:00,53.58,53.64,53.43,53.48,540954.0,49.0239,49.0788,48.8867,48.9324,540954.0
2022-12-02 10:30:00,53.48,53.63,53.43,53.53,285322.0,48.9324,49.0697,48.8867,48.9782,285322.0
2022-12-02 11:00:00,53.53,53.67,53.46,53.66,156810.0,48.9782,49.1063,48.9141,49.0971,156810.0
2022-12-02 11:30:00,53.66,53.9,53.65,53.85,260227.0,49.0971,49.3167,49.088,49.271,260227.0
2022-12-02 12:00:00,53.84,53.92,53.82,53.84,126179.0,49.2618,49.335,49.2435,49.2618,126179.0
2022-12-02 12:30:00,53.84,53.85,53.76,53.78,113526.0,49.2618,49.271,49.1886,49.2069,113526.0
2022-12-02 13:00:00,53.77,53.81,53.71,53.78,160712.0,49.1978,49.2344,49.1429,49.2069,160712.0
2022-12-02 13:30:00,53.78,53.81,53.75,53.76,225358.0,49.2069,49.2344,49.1795,49.1886,225358.0
2022-12-02 14:00:00,53.75,53.78,53.68,53.77,245122.0,49.1795,49.2069,49.1154,49.1978,245122.0
2022-12-02 14:30:00,53.76,53.91,53.73,53.91,209996.0,49.1886,49.3259,49.1612,49.3259,209996.0
2022-12-02 15:00:00,53.91,53.99,53.88,53.91,281192.0,49.3259,49.3991,49.2984,49.3259,281192.0
2022-12-02 15:30:00,53.93,53.93,53.81,53.83,297425.0,49.3442,49.3442,49.2344,49.2527,297425.0
2022-12-05 09:30:00,53.73,53.79,53.59,53.59,260065.0,49.1612,49.2161,49.0331,49.0331,260065.0
2022-12-05 10:00:00,53.57,53.58,53.35,53.41,888873.0,49.0148,49.0239,48.8135,48.8684,888873.0
2022-12-05 10:30:00,53.41,53.54,53.37,53.49,327596.0,48.8684,48.9873,48.8318,48.9416,327596.0
2022-12-05 11:00:00,53.5,53.55,53.35,53.39,278682.0,48.9507,48.9965,48.8135,48.8501,278682.0
2022-12-05 11:30:00,53.39,53.4,53.2,53.22,397410.0,48.8501,48.8592,48.6762,48.6945,397410.0
2022-12-05 12:00:00,53.21,53.33,53.17,53.3,264968.0,48.6854,48.7952,48.6488,48.7677,264968.0
2022-12-05 12:30:00,53.29,53.3,53.16,53.18,180660.0,48.7586,48.7677,48.6396,48.6579,180660.0
2022-12-05 13:00:00,53.19,53.24,53.17,53.19,153160.0,48.6671,48.7128,48.6488,48.6671,153160.0
2022-12-05 13:30:00,53.2,53.25,53.1,53.1,214092.0,48.6762,48.722,48.5847,48.5847,214092.0
2022-12-05 14:00:00,53.11,53.13,53.04,53.06,343903.0,48.5939,48.6122,48.5298,48.5481,343903.0
2022-12-05 14:30:00,53.06,53.07,52.96,53.06,241055.0,48.5481,48.5573,48.4566,48.5481,241055.0
2022-12-05 15:00:00,53.07,53.1,53.01,53.02,185456.0,48.5573,48.5847,48.5024,48.5115,185456.0
2022-12-05 15:30:00,53.02,53.13,53.01,53.09,234559.0,48.5115,48.6122,48.5024,48.5756,234559.0
2022-12-06 09:30:00,53.17,53.26,52.98,53.05,280736.0,48.6488,48.7311,48.4749,48.539,280736.0
2022-12-06 10:00:00,53.06,53.1,52.89,52.91,515759.0,48.5481,48.5847,48.3926,48.4109,515759.0
2022-12-06 10:30:00,52.92,52.99,52.79,52.96,335901.0,48.42,48.4841,48.3011,48.4566,335901.0
2022-12-06 11:00:00,52.96,53.12,52.95,53.05,320595.0,48.4566,48.603,48.4475,48.539,320595.0
2022-12-06 11:30:00,53.05,53.1,52.88,52.91,740311.0,48.539,48.5847,48.3834,48.4109,740311.0
2022-12-06 12:00:00,52.92,52.96,52.82,52.88,204074.0,48.42,48.4566,48.3285,48.3834,204074.0
2022-12-06 12:30:00,52.88,52.9,52.82,52.84,171072.0,48.3834,48.4017,48.3285,48.3468,171072.0
2022-12-06 13:00:00,52.83,52.84,52.67,52.69,232692.0,48.3377,48.3468,48.1913,48.2096,232692.0
2022-12-06 13:30:00,52.69,52.78,52.65,52.76,753124.0,48.2096,48.2919,48.173,48.2736,753124.0
2022-12-06 14:00:00,52.76,52.8,52.7,52.74,725294.0,48.2736,48.3102,48.2188,48.2553,725294.0
2022-12-06 14:30:00,52.73,52.79,52.68,52.75,302994.0,48.2462,48.3011,48.2005,48.2645,302994.0
2022-12-06 15:00:00,52.75,52.83,52.71,52.75,223492.0,48.2645,48.3377,48.2279,48.2645,223492.0
2022-12-06 15:30:00,52.75,52.87,52.74,52.83,272536.0,48.2645,48.3743,48.2553,48.3377,272536.0
2022-12-07 09:30:00,52.72,52.93,52.68,52.74,144603.0,48.237,48.4292,48.2005,48.2553,144603.0
2022-12-07 10:00:00,52.74,52.93,52.63,52.93,571326.0,48.2553,48.4292,48.1547,48.4292,571326.0
2022-12-07 10:30:00,52.92,52.96,52.77,52.9,211679.0,48.42,48.4566,48.2828,48.4017,211679.0
2022-12-07 11:00:00,52.9,52.94,52.63,52.64,224608.0,48.4017,48.4383,48.1547,48.1639,224608.0
2022-12-07 11:30:00,52.63,52.78,52.57,52.76,233910.0,48.1547,48.2919,48.0998,48.2736,233910.0
2022-12-07 12:00:00,52.76,52.81,52.7,52.76,195680.0,48.2736,48.3194,48.2188,48.2736,195680.0
2022-12-07 12:30:00,52.77,52.85,52.74,52.83,154591.0,48.2828,48.356,48.2553,48.3377,154591.0
2022-12-07 13:00:00,52.83,52.92,52.8,52.87,246355.0,48.3377,48.42,48.3102,48.3743,246355.0
2022-12-07 13:30:00,52.86,52.87,52.75,52.77,221642.0,48.3651,48.3743,48.2645,48.2828,221642.0
2022-12-07 14:00:00,52.77,52.82,52.7,52.8,126253.0,48.2828,48.3285,48.2188,48.3102,126253.0
2022-12-07 14:30:00,52.8,52.85,52.76,52.78,241431.0,48.3102,48.356,48.2736,48.2919,241431.0
2022-12-07 15:00:00,52.79,52.84,52.71,52.76,204108.0,48.3011,48.3468,48.2279,48.2736,204108.0
2022-12-07 15:30:00,52.77,52.81,52.74,52.75,319650.0,48.2828,48.3194,48.2553,48.2645,319650.0
2022-12-08 09:30:00,52.88,53.07,52.78,53.05,218421.0,48.3834,48.5573,48.2919,48.539,218421.0
2022-12-08 10:00:00,53.06,53.15,53.03,53.12,132178.0,48.5481,48.6305,48.5207,48.603,132178.0
2022-12-08 10:30:00,53.13,53.15,53.03,53.06,203292.0,48.6122,48.6305,48.5207,48.5481,203292.0
2022-12-08 11:00:00,53.06,53.08,52.92,53.01,322990.0,48.5481,48.5664,48.42,48.5024,322990.0
2022-12-08 11:30:00,53.01,53.08,52.98,53.04,160412.0,48.5024,48.5664,48.4749,48.5298,160412.0
2022-12-08 12:00:00,53.03,53.06,52.97,53.0,159546.0,48.5207,48.5481,48.4658,48.4932,159546.0
2022-12-08 12:30:00,53.0,53.05,52.97,53.04,191866.0,48.4932,48.539,48.4658,48.5298,191866.0
2022-12-08 13:00:00,53.04,53.09,53.0,53.08,123753.0,48.5298,48.5756,48.4932,48.5664,123753.0
2022-12-08 13:30:00,53.1,53.18,53.1,53.13,270808.0,48.5847,48.6579,48.5847,48.6122,270808.0
2022-12-08 14:00:00,53.12,53.13,52.98,53.05,281919.0,48.603,48.6122,48.4749,48.539,281919.0
2022-12-08 14:30:00,53.04,53.1,53.0,53.05,394496.0,48.5298,48.5847,48.4932,48.539,394496.0
2022-12-08 15:00:00,53.05,53.09,53.01,53.08,259237.0,48.539,48.5756,48.5024,48.5664,259237.0
2022-12-08 15:30:00,53.08,53.11,53.0,53.1,288724.0,48.5664,48.5939,48.4932,48.5847,288724.0
2022-12-09 09:30:00,53.19,53.36,53.13,53.26,212297.0,48.6671,48.8226,48.6122,48.7311,212297.0
2022-12-09 10:00:00,53.31,53.35,53.15,53.21,549943.0,48.7769,48.8135,48.6305,48.6854,549943.0
2022-12-09 10:30:00,53.2,53.32,53.18,53.32,289565.0,48.6762,48.786,48.6579,48.786,289565.0
2022-12-09 11:00:00,53.32,53.38,53.28,53.38,176245.0,48.786,48.8409,48.7494,48.8409,176245.0
2022-12-09 11:30:00,53.38,53.46,53.33,53.43,242328.0,48.8409,48.9141,48.7952,48.8867,242328.0
2022-12-09 12:00:00,53.43,53.45,53.31,53.32,110251.0,48.8867,48.905,48.7769,48.786,110251.0
2022-12-09 12:30:00,53.33,53.37,53.29,53.32,163804.0,48.7952,48.8318,48.7586,48.786,163804.0
2022-12-09 13:00:00,53.32,53.32,53.19,53.24,131092.0,48.786,48.786,48.6671,48.7128,131092.0
2022-12-09 13:30:00,53.23,53.28,53.22,53.26,175058.0,48.7037,48.7494,48.6945,48.7311,175058.0
2022-12-09 14:00:00,53.26,53.28,53.18,53.28,205892.0,48.7311,48.7494,48.6579,48.7494,205892.0
2022-12-09 14:30:00,53.28,53.29,53.23,53.26,295745.0,48.7494,48.7586,48.7037,48.7311,295745.0
2022-12-09 15:00:00,53.26,53.27,53.18,53.19,239682.0,48.7311,48.7403,48.6579,48.6671,239682.0
2022-12-09 15:30:00,53.17,53.2,53.01,53.02,321075.0,48.6488,48.6762,48.5024,48.5115,321075.0
2022-12-12 09:30:00,52.92,53.0,52.79,52.84,762999.0,48.42,48.4932,48.3011,48.3468,762999.0
2022-12-12 10:00:00,52.85,52.95,52.81,52.84,397215.0,48.356,48.4475,48.3194,48.3468,397215.0
2022-12-12 10:30:00,52.83,52.84,52.73,52.75,166882.0,48.3377,48.3468,48.2462,48.2645,166882.0
2022-12-12 11:00:00,52.75,52.84,52.72,52.82,280764.0,48.2645,48.3468,48.237,48.3285,280764.0
2022-12-12 11:30:00,52.81,52.86,52.77,52.85,232040.0,48.3194,48.3651,48.2828,48.356,232040.0
2022-12-12 12:00:00,52.85,52.89,52.81,52.82,163105.0,48.356,48.3926,48.3194,48.3285,163105.0
2022-12-12 12:30:00,52.82,52.88,52.8,52.87,121764.0,48.3285,48.3834,48.3102,48.3743,121764.0
2022-12-12 13:00:00,52.87,52.9,52.78,52.8,276748.0,48.3743,48.4017,48.2919,48.3102,276748.0
2022-12-12 13:30:00,52.8,52.85,52.78,52.83,190840.0,48.3102,48.356,48.2919,48.3377,190840.0
2022-12-12 14:00:00,52.83,52.84,52.76,52.82,195695.0,48.3377,48.3468,48.2736,48.3285,195695.0
2022-12-12 14:30:00,52.81,52.92,52.79,52.91,234727.0,48.3194,48.42,48.3011,48.4109,234727.0
2022-12-12 15:00:00,52.92,53.05,52.91,53.02,300174.0,48.42,48.539,48.4109,48.5115,300174.0
2022-12-12 15:30:00,53.03,53.07,53.01,53.07,1273672.0,48.5207,48.5573,48.5024,48.5573,1273672.0
2022-12-13 09:30:00,54.49,54.5,54.18,54.42,291239.0,49.8565,49.8657,49.5729,49.7925,291239.0
2022-12-13 10:00:00,54.44,54.45,54.06,54.1,385395.0,49.8108,49.8199,49.4631,49.4997,385395.0
2022-12-13 10:30:00,54.1,54.18,53.88,53.93,392804.0,49.4997,49.5729,49.2984,49.3442,392804.0
2022-12-13 11:00:00,53.93,54.08,53.91,54.0,253043.0,49.3442,49.4814,49.3259,49.4082,253043.0
2022-12-13 11:30:00,54.01,54.08,53.75,53.86,253120.0,49.4174,49.4814,49.1795,49.2801,253120.0
2022-12-13 12:00:00,53.86,53.91,53.62,53.68,236977.0,49.2801,49.3259,49.0605,49.1154,236977.0
2022-12-13 12:30:00,53.67,53.7,53.56,53.65,225763.0,49.1063,49.1337,49.0056,49.088,225763.0
2022-12-13 13:00:00,53.64,53.81,53.61,53.79,265286.0,49.0788,49.2344,49.0514,49.2161,265286.0
2022-12-13 13:30:00,53.79,53.84,53.65,53.73,184375.0,49.2161,49.2618,49.088,49.1612,184375.0
2022-12-13 14:00:00,53.73,53.76,53.66,53.72,214403.0,49.1612,49.1886,49.0971,49.152,214403.0
2022-12-13 14:30:00,53.71,53.87,53.66,53.73,257708.0,49.1429,49.2893,49.0971,49.1612,257708.0
2022-12-13 15:00:00,53.73,53.77,53.59,53.77,247645.0,49.1612,49.1978,49.0331,49.1978,247645.0
2022-12-13 15:30:00,53.77,53.84,53.69,53.71,319396.0,49.1978,49.2618,49.1246,49.1429,319396.0
2022-12-14 09:30:00,53.72,53.83,53.69,53.79,180932.0,49.152,49.2527,49.1246,49.2161,180932.0
2022-12-14 10:00:00,53.8,53.84,53.75,53.82,274610.0,49.2252,49.2618,49.1795,49.2435,274610.0
2022-12-14 10:30:00,53.83,53.9,53.77,53.87,254502.0,49.2527,49.3167,49.1978,49.2893,254502.0
2022-12-14 11:00:00,53.87,53.94,53.82,53.94,200366.0,49.2893,49.3533,49.2435,49.3533,200366.0
2022-12-14 11:30:00,53.93,53.96,53.87,53.88,125700.0,49.3442,49.3716,49.2893,49.2984,125700.0
2022-12-14 12:00:00,53.88,53.92,53.82,53.88,144495.0,49.2984,49.335,49.2435,49.2984,144495.0
2022-12-14 12:30:00,53.88,53.9,53.84,53.84,107121.0,49.2984,49.3167,49.2618,49.2618,107121.0
2022-12-14 13:00:00,53.84,53.95,53.84,53.94,170472.0,49.2618,49.3625,49.2618,49.3533,170472.0
2022-12-14 13:30:00,53.94,54.05,53.94,54.0,245923.0,49.3533,49.454,49.3533,49.4082,245923.0
2022-12-14 14:00:00,53.96,53.96,53.46,53.64,503892.0,49.3716,49.3716,48.9141,49.0788,503892.0
2022-12-14 14:30:00,53.64,53.68,53.29,53.6,632824.0,49.0788,49.1154,48.7586,49.0422,632824.0
2022-12-14 15:00:00,53.6,54.05,53.57,53.61,654596.0,49.0422,49.454,49.0148,49.0514,654596.0
2022-12-14 15:30:00,53.61,53.78,53.53,53.64,422751.0,49.0514,49.2069,48.9782,49.0788,422751.0
2022-12-15 09:30:00,53.07,53.11,52.69,52.73,341497.0,48.5573,48.5939,48.2096,48.2462,341497.0
2022-12-15 10:00:00,52.74,52.74,52.53,52.56,412221.0,48.2553,48.2553,48.0632,48.0907,412221.0
2022-12-15 10:30:00,52.55,52.64,52.46,52.56,304845.0,48.0815,48.1639,47.9992,48.0907,304845.0
2022-12-15 11:00:00,52.57,52.6,52.37,52.42,241493.0,48.0998,48.1273,47.9168,47.9626,241493.0
2022-12-15 11:30:00,52.43,52.45,52.33,52.37,187678.0,47.9717,47.99,47.8802,47.9168,187678.0
2022-12-15 12:00:00,52.38,52.43,52.3,52.38,194618.0,47.926,47.9717,47.8528,47.926,194618.0
2022-12-15 12:30:00,52.37,52.43,52.25,52.27,141333.0,47.9168,47.9717,47.807,47.8253,141333.0
2022-12-15 13:00:00,52.27,52.27,52.19,52.26,203058.0,47.8253,47.8253,47.7521,47.8162,203058.0
2022-12-15 13:30:00,52.25,52.32,52.23,52.31,379959.0,47.807,47.8711,47.7887,47.8619,379959.0
2022-12-15 14:00:00,52.31,52.34,52.28,52.31,278152.0,47.8619,47.8894,47.8345,47.8619,278152.0
2022-12-15 14:30:00,52.32,52.45,52.31,52.45,286049.0,47.8711,47.99,47.8619,47.99,286049.0
2022-12-15 15:00:00,52.45,52.49,52.36,52.43,265370.0,47.99,48.0266,47.9077,47.9717,265370.0
2022-12-15 15:30:00,52.43,52.44,52.32,52.35,724260.0,47.9717,47.9809,47.8711,47.8985,724260.0
2022-12-16 09:30:00,52.15,52.34,52.08,52.3,413809.0,47.7155,47.8894,47.6515,47.8528,413809.0
2022-12-16 10:00:00,52.29,52.29,51.93,51.95,476218.0,47.8436,47.8436,47.5142,47.5325,476218.0
2022-12-16 10:30:00,51.95,52.04,51.88,52.04,271589.0,47.5325,47.6149,47.4685,47.6149,271589.0
2022-12-16 11:00:00,52.04,52.14,52.01,52.04,297265.0,47.6149,47.7064,47.5874,47.6149,297265.0
2022-12-16 11:30:00,52.03,52.11,51.96,51.98,298344.0,47.6057,47.6789,47.5417,47.56,298344.0
2022-12-16 12:00:00,51.98,52.05,51.96,52.03,145391.0,47.56,47.624,47.5417,47.6057,145391.0
2022-12-16 12:30:00,52.03,52.1,51.96,51.97,168586.0,47.6057,47.6698,47.5417,47.5508,168586.0
2022-12-16 13:00:00,51.97,52.03,51.95,51.99,177451.0,47.5508,47.6057,47.5325,47.5691,177451.0
2022-12-16 13:30:00,52.0,52.07,51.98,52.03,102239.0,47.5783,47.6423,47.56,47.6057,102239.0
2022-12-16 14:00:00,52.02,52.09,52.0,52.02,148477.0,47.5966,47.6606,47.5783,47.5966,148477.0
2022-12-16 14:30:00,52.01,52.12,51.97,52.09,182938.0,47.5874,47.6881,47.5508,47.6606,182938.0
2022-12-16 15:00:00,52.08,52.17,52.02,52.16,296854.0,47.6515,47.7338,47.5966,47.7247,296854.0
2022-12-16 15:30:00,52.16,52.21,52.06,52.07,323132.0,47.7247,47.7704,47.6332,47.6423,323132.0
2022-12-19 09:30:00,51.71,51.71,51.49,51.56,319881.0,47.8922,47.8922,47.6884,47.7532,319881.0
2022-12-19 10:00:00,51.55,51.71,51.52,51.68,586047.0,47.744,47.8922,47.7162,47.8644,586047.0
2022-12-19 10:30:00,51.68,51.68,51.4,51.41,423625.0,47.8644,47.8644,47.6051,47.6143,423625.0
2022-12-19 11:00:00,51.41,51.53,51.39,51.53,204280.0,47.6143,47.7255,47.5958,47.7255,204280.0
2022-12-19 11:30:00,51.53,51.54,51.42,51.48,240551.0,47.7255,47.7347,47.6236,47.6791,240551.0
2022-12-19 12:00:00,51.47,51.55,51.46,51.51,140323.0,47.6699,47.744,47.6606,47.7069,140323.0
2022-12-19 12:30:00,51.5,51.57,51.47,51.53,143035.0,47.6977,47.7625,47.6699,47.7255,143035.0
2022-12-19 13:00:00,51.54,51.55,51.49,51.5,225466.0,47.7347,47.744,47.6884,47.6977,225466.0
2022-12-19 13:30:00,51.5,51.51,51.4,51.41,263987.0,47.6977,47.7069,47.6051,47.6143,263987.0
2022-12-19 14:00:00,51.41,51.42,51.3,51.3,308387.0,47.6143,47.6236,47.5124,47.5124,308387.0
2022-12-19 14:30:00,51.29,51.36,51.25,51.28,289713.0,47.5032,47.568,47.4661,47.4939,289713.0
2022-12-19 15:00:00,51.28,51.32,51.24,51.3,287808.0,47.4939,47.531,47.4569,47.5124,287808.0
2022-12-19 15:30:00,51.3,51.4,51.29,51.36,450230.0,47.5124,47.6051,47.5032,47.568,450230.0
2022-12-20 09:30:00,51.35,51.57,51.33,51.57,230855.0,47.5587,47.7625,47.5402,47.7625,230855.0
2022-12-20 10:00:00,51.56,51.71,51.55,51.69,540297.0,47.7532,47.8922,47.744,47.8736,540297.0
2022-12-20 10:30:00,51.7,51.75,51.64,51.66,331261.0,47.8829,47.9292,47.8273,47.8459,331261.0
2022-12-20 11:00:00,51.66,51.67,51.45,51.47,344574.0,47.8459,47.8551,47.6514,47.6699,344574.0
2022-12-20 11:30:00,51.47,51.61,51.47,51.6,217793.0,47.6699,47.7995,47.6699,47.7903,217793.0
2022-12-20 12:00:00,51.6,51.68,51.57,51.57,668519.0,47.7903,47.8644,47.7625,47.7625,668519.0
2022-12-20 12:30:00,51.57,51.6,51.51,51.59,286444.0,47.7625,47.7903,47.7069,47.781,286444.0
2022-12-20 13:00:00,51.59,51.61,51.53,51.6,154758.0,47.781,47.7995,47.7255,47.7903,154758.0
2022-12-20 13:30:00,51.6,51.67,51.57,51.59,245088.0,47.7903,47.8551,47.7625,47.781,245088.0
2022-12-20 14:00:00,51.59,51.64,51.56,51.59,219655.0,47.781,47.8273,47.7532,47.781,219655.0
2022-12-20 14:30:00,51.6,51.6,51.54,51.58,175120.0,47.7903,47.7903,47.7347,47.7718,175120.0
2022-12-20 15:00:00,51.57,51.59,51.51,51.58,230039.0,47.7625,47.781,47.7069,47.7718,230039.0
2022-12-20 15:30:00,51.58,51.62,51.52,51.53,437929.0,47.7718,47.8088,47.7162,47.7255,437929.0
2022-12-21 09:30:00,51.74,51.79,51.66,51.71,331285.0,47.9199,47.9663,47.8459,47.8922,331285.0
2022-12-21 10:00:00,51.71,51.93,51.67,51.91,753385.0,47.8922,48.0959,47.8551,48.0774,753385.0
2022-12-21 10:30:00,51.92,52.07,51.91,52.03,535148.0,48.0867,48.2256,48.0774,48.1885,535148.0
2022-12-21 11:00:00,52.03,52.06,51.95,51.98,445614.0,48.1885,48.2163,48.1144,48.1422,445614.0
2022-12-21 11:30:00,51.98,52.01,51.88,51.91,366277.0,48.1422,48.17,48.0496,48.0774,366277.0
2022-12-21 12:00:00,51.91,51.93,51.86,51.9,255490.0,48.0774,48.0959,48.0311,48.0681,255490.0
2022-12-21 12:30:00,51.9,51.98,51.89,51.98,546448.0,48.0681,48.1422,48.0589,48.1422,546448.0
2022-12-21 13:00:00,51.98,52.0,51.9,51.92,452993.0,48.1422,48.1608,48.0681,48.0867,452993.0
2022-12-21 13:30:00,51.93,52.02,51.92,52.01,298518.0,48.0959,48.1793,48.0867,48.17,298518.0
2022-12-21 14:00:00,52.0,52.12,52.0,52.07,315831.0,48.1608,48.2719,48.1608,48.2256,315831.0
2022-12-21 14:30:00,52.07,52.1,52.01,52.05,312732.0,48.2256,48.2534,48.17,48.2071,312732.0
2022-12-21 15:00:00,52.05,52.07,52.0,52.0,406819.0,48.2071,48.2256,48.1608,48.1608,406819.0
2022-12-21 15:30:00,52.01,52.06,51.99,52.02,492555.0,48.17,48.2163,48.1515,48.1793,492555.0
2022-12-22 09:30:00,51.83,51.83,51.61,51.72,850760.0,48.0033,48.0033,47.7995,47.9014,850760.0
2022-12-22 10:00:00,51.71,51.71,51.54,51.57,5527000.0,47.8922,47.8922,47.7347,47.7625,5527000.0
2022-12-22 10:30:00,51.56,51.58,51.5,51.54,431559.0,47.7532,47.7718,47.6977,47.7347,431559.0
2022-12-22 11:00:00,51.53,51.59,51.5,51.52,226549.0,47.7255,47.781,47.6977,47.7162,226549.0
2022-12-22 11:30:00,51.52,51.54,51.43,51.46,219804.0,47.7162,47.7347,47.6328,47.6606,219804.0
2022-12-22 12:00:00,51.45,51.46,51.3,51.31,244102.0,47.6514,47.6606,47.5124,47.5217,244102.0
2022-12-22 12:30:00,51.31,51.33,51.26,51.3,186949.0,47.5217,47.5402,47.4754,47.5124,186949.0
2022-12-22 13:00:00,51.3,51.31,51.2,51.22,253293.0,47.5124,47.5217,47.4198,47.4383,253293.0
2022-12-22 13:30:00,51.21,51.25,51.17,51.22,230542.0,47.4291,47.4661,47.392,47.4383,230542.0
2022-12-22 14:00:00,51.22,51.33,51.21,51.32,304236.0,47.4383,47.5402,47.4291,47.531,304236.0
2022-12-22 14:30:00,51.33,51.46,51.29,51.46,370224.0,47.5402,47.6606,47.5032,47.6606,370224.0
2022-12-22 15:00:00,51.47,51.59,51.43,51.58,342748.0,47.6699,47.781,47.6328,47.7718,342748.0
2022-12-22 15:30:00,51.58,51.62,51.48,51.59,785424.0,47.7718,47.8088,47.6791,47.781,785424.0
2022-12-23 09:30:00,51.5,51.65,51.4,51.47,561962.0,47.6977,47.8366,47.6051,47.6699,561962.0
2022-12-23 10:00:00,51.48,51.7,51.4,51.68,543671.0,47.6791,47.8829,47.6051,47.8644,543671.0
2022-12-23 10:30:00,51.69,51.82,51.62,51.64,638229.0,47.8736,47.994,47.8088,47.8273,638229.0
2022-12-23 11:00:00,51.63,51.71,51.58,51.64,199380.0,47.8181,47.8922,47.7718,47.8273,199380.0
2022-12-23 11:30:00,51.65,51.72,51.64,51.66,173622.0,47.8366,47.9014,47.8273,47.8459,173622.0
2022-12-23 12:00:00,51.66,51.75,51.65,51.72,152213.0,47.8459,47.9292,47.8366,47.9014,152213.0
2022-12-23 12:30:00,51.72,51.78,51.66,51.68,286717.0,47.9014,47.957,47.8459,47.8644,286717.0
2022-12-23 13:00:00,51.68,51.71,51.64,51.68,153056.0,47.8644,47.8922,47.8273,47.8644,153056.0
2022-12-23 13:30:00,51.68,51.69,51.58,51.62,193550.0,47.8644,47.8736,47.7718,47.8088,193550.0
2022-12-23 14:00:00,51.61,51.67,51.59,51.65,187745.0,47.7995,47.8551,47.781,47.8366,187745.0
2022-12-23 14:30:00,51.64,51.7,51.63,51.69,134540.0,47.8273,47.8829,47.8181,47.8736,134540.0
2022-12-23 15:00:00,51.7,51.73,51.66,51.67,208649.0,47.8829,47.9107,47.8459,47.8551,208649.0
2022-12-23 15:30:00,51.67,51.75,51.63,51.73,334597.0,47.8551,47.9292,47.8181,47.9107,334597.0
2022-12-27 09:30:00,51.96,51.99,51.87,51.9,391472.0,48.1237,48.1515,48.0404,48.0681,391472.0
2022-12-27 10:00:00,51.9,52.21,51.88,52.16,964572.0,48.0681,48.3552,48.0496,48.3089,964572.0
2022-12-27 10:30:00,52.17,52.21,52.03,52.04,457370.0,48.3182,48.3552,48.1885,48.1978,457370.0
2022-12-27 11:00:00,52.03,52.08,51.99,52.04,206395.0,48.1885,48.2348,48.1515,48.1978,206395.0
2022-12-27 11:30:00,52.04,52.08,52.01,52.05,246415.0,48.1978,48.2348,48.17,48.2071,246415.0
2022-12-27 12:00:00,52.05,52.09,52.01,52.03,182230.0,48.2071,48.2441,48.17,48.1885,182230.0
2022-12-27 12:30:00,52.03,52.03,51.95,52.02,301599.0,48.1885,48.1885,48.1144,48.1793,301599.0
2022-12-27 13:00:00,52.01,52.07,52.0,52.04,179962.0,48.17,48.2256,48.1608,48.1978,179962.0
2022-12-27 13:30:00,52.04,52.08,51.99,52.02,227109.0,48.1978,48.2348,48.1515,48.1793,227109.0
2022-12-27 14:00:00,52.02,52.07,51.96,51.97,334227.0,48.1793,48.2256,48.1237,48.133,334227.0
2022-12-27 14:30:00,51.97,52.02,51.93,52.01,162616.0,48.133,48.1793,48.0959,48.17,162616.0
2022-12-27 15:00:00,52.01,52.06,52.0,52.05,312105.0,48.17,48.2163,48.1608,48.2071,312105.0
2022-12-27 15:30:00,52.05,52.09,52.01,52.02,632862.0,48.2071,48.2441,48.17,48.1793,632862.0
2022-12-28 09:30:00,52.03,52.19,51.97,51.98,314991.0,48.1885,48.3367,48.133,48.1422,314991.0
2022-12-28 10:00:00,51.98,52.04,51.76,51.78,497673.0,48.1422,48.1978,47.9385,47.957,497673.0
2022-12-28 10:30:00,51.79,51.8,51.62,51.63,314092.0,47.9663,47.9755,47.8088,47.8181,314092.0
2022-12-28 11:00:00,51.63,51.67,51.58,51.62,216904.0,47.8181,47.8551,47.7718,47.8088,216904.0
2022-12-28 11:30:00,51.62,51.64,51.56,51.58,257029.0,47.8088,47.8273,47.7532,47.7718,257029.0
2022-12-28 12:00:00,51.58,51.6,51.51,51.57,237944.0,47.7718,47.7903,47.7069,47.7625,237944.0
2022-12-28 12:30:00,51.57,51.71,51.56,51.71,187153.0,47.7625,47.8922,47.7532,47.8922,187153.0
2022-12-28 13:00:00,51.72,51.79,51.68,51.7,236117.0,47.9014,47.9663,47.8644,47.8829,236117.0
2022-12-28 13:30:00,51.7,51.7,51.59,51.6,180032.0,47.8829,47.8829,47.781,47.7903,180032.0
2022-12-28 14:00:00,51.59,51.61,51.53,51.56,219485.0,47.781,47.7995,47.7255,47.7532,219485.0
2022-12-28 14:30:00,51.55,51.61,51.52,51.54,175825.0,47.744,47.7995,47.7162,47.7347,175825.0
2022-12-28 15:00:00,51.54,51.54,51.42,51.45,366907.0,47.7347,47.7347,47.6236,47.6514,366907.0
2022-12-28 15:30:00,51.45,51.47,51.39,51.4,302876.0,47.6514,47.6699,47.5958,47.6051,302876.0
2022-12-29 09:30:00,51.94,52.18,51.93,52.12,438363.0,48.1052,48.3275,48.0959,48.2719,438363.0
2022-12-29 10:00:00,52.13,52.22,52.06,52.15,378037.0,48.2812,48.3645,48.2163,48.2997,378037.0
2022-12-29 10:30:00,52.15,52.24,52.14,52.21,232923.0,48.2997,48.383,48.2904,48.3552,232923.0
2022-12-29 11:00:00,52.21,52.23,52.17,52.19,196522.0,48.3552,48.3738,48.3182,48.3367,196522.0
2022-12-29 11:30:00,52.19,52.31,52.19,52.29,225837.0,48.3367,48.4479,48.3367,48.4293,225837.0
2022-12-29 12:00:00,52.29,52.3,52.24,52.26,177528.0,48.4293,48.4386,48.383,48.4016,177528.0
2022-12-29 12:30:00,52.25,52.32,52.22,52.29,171009.0,48.3923,48.4571,48.3645,48.4293,171009.0
2022-12-29 13:00:00,52.29,52.3,52.24,52.27,164120.0,48.4293,48.4386,48.383,48.4108,164120.0
2022-12-29 13:30:00,52.26,52.29,52.23,52.28,173368.0,48.4016,48.4293,48.3738,48.4201,173368.0
2022-12-29 14:00:00,52.27,52.31,52.26,52.27,459248.0,48.4108,48.4479,48.4016,48.4108,459248.0
2022-12-29 14:30:00,52.27,52.3,52.25,52.28,245610.0,48.4108,48.4386,48.3923,48.4201,245610.0
2022-12-29 15:00:00,52.27,52.29,52.22,52.23,580756.0,48.4108,48.4293,48.3645,48.3738,580756.0
2022-12-29 15:30:00,52.24,52.28,52.22,52.22,454981.0,48.383,48.4201,48.3645,48.3645,454981.0
2022-12-30 09:30:00,51.9,52.1,51.8,51.91,424240.0,48.0681,48.2534,47.9755,48.0774,424240.0
2022-12-30 10:00:00,51.91,51.93,51.8,51.85,506838.0,48.0774,48.0959,47.9755,48.0218,506838.0
2022-12-30 10:30:00,51.85,51.85,51.73,51.77,428124.0,48.0218,48.0218,47.9107,47.9477,428124.0
2022-12-30 11:00:00,51.77,51.83,51.68,51.68,354177.0,47.9477,48.0033,47.8644,47.8644,354177.0
2022-12-30 11:30:00,51.68,51.72,51.62,51.7,250686.0,47.8644,47.9014,47.8088,47.8829,250686.0
2022-12-30 12:00:00,51.7,51.72,51.66,51.72,716966.0,47.8829,47.9014,47.8459,47.9014,716966.0
2022-12-30 12:30:00,51.72,51.8,51.71,51.79,476624.0,47.9014,47.9755,47.8922,47.9663,476624.0
2022-12-30 13:00:00,51.8,51.8,51.59,51.65,319658.0,47.9755,47.9755,47.781,47.8366,319658.0
2022-12-30 13:30:00,51.66,51.72,51.65,51.66,216286.0,47.8459,47.9014,47.8366,47.8459,216286.0
2022-12-30 14:00:00,51.67,51.68,51.59,51.64,274221.0,47.8551,47.8644,47.781,47.8273,274221.0
2022-12-30 14:30:00,51.64,51.67,51.61,51.63,244223.0,47.8273,47.8551,47.7995,47.8181,244223.0
2022-12-30 15:00:00,51.62,51.77,51.62,51.72,274410.0,47.8088,47.9477,47.8088,47.9014,274410.0
2022-12-30 15:30:00,51.71,51.85,51.67,51.67,1505748.0,47.8922,48.0218,47.8551,47.8551,1505748.0
2023-01-03 09:30:00,52.24,52.59,52.23,52.26,357788.0,48.383,48.7072,48.3738,48.4016,357788.0
2023-01-03 10:00:00,52.27,52.32,52.05,52.1,486417.0,48.4108,48.4571,48.2071,48.2534,486417.0
2023-01-03 10:30:00,52.1,52.29,52.02,52.29,285767.0,48.2534,48.4293,48.1793,48.4293,285767.0
2023-01-03 11:00:00,52.29,52.32,52.05,52.13,423320.0,48.4293,48.4571,48.2071,48.2812,423320.0
2023-01-03 11:30:00,52.13,52.13,51.92,51.97,491555.0,48.2812,48.2812,48.0867,48.133,491555.0
2023-01-03 12:00:00,51.97,52.03,51.95,51.96,126826.0,48.133,48.1885,48.1144,48.1237,126826.0
2023-01-03 12:30:00,51.96,52.05,51.85,51.94,124225.0,48.1237,48.2071,48.0218,48.1052,124225.0
2023-01-03 13:00:00,51.93,52.07,51.91,52.06,257261.0,48.0959,48.2256,48.0774,48.2163,257261.0
2023-01-03 13:30:00,52.05,52.09,52.0,52.07,227683.0,48.2071,48.2441,48.1608,48.2256,227683.0
2023-01-03 14:00:00,52.07,52.09,51.97,52.0,323417.0,48.2256,48.2441,48.133,48.1608,323417.0
2023-01-03 14:30:00,51.99,52.14,51.93,52.08,250443.0,48.1515,48.2904,48.0959,48.2348,250443.0
2023-01-03 15:00:00,52.08,52.14,52.0,52.04,290773.0,48.2348,48.2904,48.1608,48.1978,290773.0
2023-01-03 15:30:00,52.05,52.1,52.03,52.06,299410.0,48.2071,48.2534,48.1885,48.2163,299410.0
2023-01-04 09:30:00,52.8,52.89,52.7,52.84,207781.0,48.9017,48.985,48.8091,48.9387,207781.0
2023-01-04 10:00:00,52.8,52.89,52.45,52.69,437881.0,48.9017,48.985,48.5775,48.7998,437881.0
2023-01-04 10:30:00,52.69,52.79,52.6,52.77,357957.0,48.7998,48.8924,48.7165,48.8739,357957.0
2023-01-04 11:00:00,52.78,52.85,52.74,52.84,355010.0,48.8832,48.948,48.8461,48.9387,355010.0
2023-01-04 11:30:00,52.84,53.01,52.83,52.98,318802.0,48.9387,49.0962,48.9295,49.0684,318802.0
2023-01-04 12:00:00,53.0,53.01,52.95,52.96,90660.0,49.0869,49.0962,49.0406,49.0499,90660.0
2023-01-04 12:30:00,52.97,53.05,52.96,52.96,132036.0,49.0591,49.1332,49.0499,49.0499,132036.0
2023-01-04 13:00:00,52.96,53.0,52.89,52.96,166727.0,49.0499,49.0869,48.985,49.0499,166727.0
2023-01-04 13:30:00,52.96,53.0,52.89,52.89,159653.0,49.0499,49.0869,48.985,48.985,159653.0
2023-01-04 14:00:00,52.87,53.0,52.74,52.76,299479.0,48.9665,49.0869,48.8461,48.8646,299479.0
2023-01-04 14:30:00,52.75,52.96,52.74,52.95,416709.0,48.8554,49.0499,48.8461,49.0406,416709.0
2023-01-04 15:00:00,52.95,53.01,52.91,52.94,374498.0,49.0406,49.0962,49.0036,49.0314,374498.0
2023-01-04 15:30:00,52.93,52.97,52.82,52.97,552077.0,49.0221,49.0591,48.9202,49.0591,552077.0
2023-01-05 09:30:00,52.46,52.51,52.36,52.49,429739.0,48.5868,48.6331,48.4942,48.6146,429739.0
2023-01-05 10:00:00,52.49,52.63,52.42,52.48,572790.0,48.6146,48.7442,48.5497,48.6053,572790.0
2023-01-05 10:30:00,52.48,52.53,52.42,52.43,151475.0,48.6053,48.6516,48.5497,48.559,151475.0
2023-01-05 11:00:00,52.42,52.51,52.35,52.4,213062.0,48.5497,48.6331,48.4849,48.5312,213062.0
2023-01-05 11:30:00,52.42,52.45,52.39,52.41,219373.0,48.5497,48.5775,48.522,48.5405,219373.0
2023-01-05 12:00:00,52.41,52.53,52.41,52.51,148275.0,48.5405,48.6516,48.5405,48.6331,148275.0
2023-01-05 12:30:00,52.5,52.53,52.48,52.5,115143.0,48.6238,48.6516,48.6053,48.6238,115143.0
2023-01-05 13:00:00,52.5,52.67,52.46,52.61,146999.0,48.6238,48.7813,48.5868,48.7257,146999.0
2023-01-05 13:30:00,52.62,52.67,52.59,52.61,226992.0,48.735,48.7813,48.7072,48.7257,226992.0
2023-01-05 14:00:00,52.6,52.65,52.53,52.54,191423.0,48.7165,48.7628,48.6516,48.6609,191423.0
2023-01-05 14:30:00,52.54,52.65,52.53,52.61,125578.0,48.6609,48.7628,48.6516,48.7257,125578.0
2023-01-05 15:00:00,52.6,52.61,52.49,52.51,144651.0,48.7165,48.7257,48.6146,48.6331,144651.0
2023-01-05 15:30:00,52.51,52.55,52.48,52.48,295558.0,48.6331,48.6701,48.6053,48.6053,295558.0
2023-01-06 09:30:00,52.78,52.9,52.51,52.6,334597.0,48.8832,48.9943,48.6331,48.7165,334597.0
2023-01-06 10:00:00,52.62,53.14,52.62,53.04,290536.0,48.735,49.2166,48.735,49.124,290536.0
2023-01-06 10:30:00,53.04,53.34,53.03,53.31,296068.0,49.124,49.4018,49.1147,49.374,296068.0
2023-01-06 11:00:00,53.32,53.41,53.29,53.37,332425.0,49.3833,49.4667,49.3555,49.4296,332425.0
2023-01-06 11:30:00,53.38,53.55,53.36,53.5,309266.0,49.4389,49.5963,49.4203,49.55,309266.0
2023-01-06 12:00:00,53.5,53.54,53.45,53.47,204922.0,49.55,49.5871,49.5037,49.5222,204922.0
2023-01-06 12:30:00,53.48,53.51,53.46,53.51,130167.0,49.5315,49.5593,49.513,49.5593,130167.0
2023-01-06 13:00:00,53.5,53.56,53.47,53.55,168286.0,49.55,49.6056,49.5222,49.5963,168286.0
2023-01-06 13:30:00,53.55,53.62,53.54,53.61,169559.0,49.5963,49.6611,49.5871,49.6519,169559.0
2023-01-06 14:00:00,53.61,53.72,53.6,53.67,128360.0,49.6519,49.7538,49.6426,49.7075,128360.0
2023-01-06 14:30:00,53.68,53.73,53.67,53.72,167654.0,49.7167,49.763,49.7075,49.7538,167654.0
2023-01-06 15:00:00,53.71,53.76,53.69,53.72,226671.0,49.7445,49.7908,49.726,49.7538,226671.0
2023-01-06 15:30:00,53.72,53.77,53.71,53.73,301683.0,49.7538,49.8001,49.7445,49.763,301683.0
2023-01-09 09:30:00,54.26,54.36,54.15,54.34,366453.0,50.2539,50.3465,50.152,50.328,366453.0
2023-01-09 10:00:00,54.34,54.4,54.27,54.33,378326.0,50.328,50.3836,50.2632,50.3187,378326.0
2023-01-09 10:30:00,54.33,54.47,54.32,54.42,137094.0,50.3187,50.4484,50.3095,50.4021,137094.0
2023-01-09 11:00:00,54.42,54.51,54.41,54.48,155461.0,50.4021,50.4854,50.3928,50.4577,155461.0
2023-01-09 11:30:00,54.48,54.49,54.38,54.46,473164.0,50.4577,50.4669,50.365,50.4391,473164.0
2023-01-09 12:00:00,54.46,54.46,54.33,54.37,184096.0,50.4391,50.4391,50.3187,50.3558,184096.0
2023-01-09 12:30:00,54.37,54.38,54.28,54.35,197391.0,50.3558,50.365,50.2724,50.3372,197391.0
2023-01-09 13:00:00,54.36,54.37,54.29,54.34,125827.0,50.3465,50.3558,50.2817,50.328,125827.0
2023-01-09 13:30:00,54.35,54.36,54.13,54.23,181662.0,50.3372,50.3465,50.1335,50.2261,181662.0
2023-01-09 14:00:00,54.23,54.3,54.19,54.28,230832.0,50.2261,50.2909,50.1891,50.2724,230832.0
2023-01-09 14:30:00,54.29,54.31,54.19,54.19,156925.0,50.2817,50.3002,50.1891,50.1891,156925.0
2023-01-09 15:00:00,54.19,54.22,54.11,54.14,225125.0,50.1891,50.2168,50.115,50.1428,225125.0
2023-01-09 15:30:00,54.12,54.13,54.02,54.04,361145.0,50.1242,50.1335,50.0316,50.0501,361145.0
2023-01-10 09:30:00,53.98,54.16,53.93,54.04,197272.0,49.9946,50.1613,49.9483,50.0501,197272.0
2023-01-10 10:00:00,54.04,54.14,53.98,53.99,468288.0,50.0501,50.1428,49.9946,50.0038,468288.0
2023-01-10 10:30:00,54.0,54.02,53.85,54.0,157862.0,50.0131,50.0316,49.8742,50.0131,157862.0
2023-01-10 11:00:00,54.0,54.09,53.97,54.02,208913.0,50.0131,50.0964,49.9853,50.0316,208913.0
2023-01-10 11:30:00,54.02,54.04,53.96,54.02,336095.0,50.0316,50.0501,49.976,50.0316,336095.0
2023-01-10 12:00:00,54.02,54.08,53.96,54.07,238453.0,50.0316,50.0872,49.976,50.0779,238453.0
2023-01-10 12:30:00,54.07,54.12,54.06,54.08,142751.0,50.0779,50.1242,50.0687,50.0872,142751.0
2023-01-10 13:00:00,54.08,54.13,54.06,54.11,112238.0,50.0872,50.1335,50.0687,50.115,112238.0
2023-01-10 13:30:00,54.1,54.19,54.09,54.18,125594.0,50.1057,50.1891,50.0964,50.1798,125594.0
2023-01-10 14:00:00,54.19,54.24,54.18,54.23,128993.0,50.1891,50.2354,50.1798,50.2261,128993.0
2023-01-10 14:30:00,54.23,54.24,54.16,54.19,109189.0,50.2261,50.2354,50.1613,50.1891,109189.0
2023-01-10 15:00:00,54.2,54.22,54.14,54.2,162688.0,50.1983,50.2168,50.1428,50.1983,162688.0
2023-01-10 15:30:00,54.2,54.25,54.17,54.24,230319.0,50.1983,50.2446,50.1705,50.2354,230319.0
2023-01-11 09:30:00,54.4,54.46,54.28,54.41,263533.0,50.3836,50.4391,50.2724,50.3928,263533.0
2023-01-11 10:00:00,54.41,54.43,54.35,54.41,444090.0,50.3928,50.4113,50.3372,50.3928,444090.0
2023-01-11 10:30:00,54.41,54.41,54.23,54.24,143092.0,50.3928,50.3928,50.2261,50.2354,143092.0
2023-01-11 11:00:00,54.24,54.32,54.23,54.3,160873.0,50.2354,50.3095,50.2261,50.2909,160873.0
2023-01-11 11:30:00,54.3,54.37,54.3,54.33,187466.0,50.2909,50.3558,50.2909,50.3187,187466.0
2023-01-11 12:00:00,54.33,54.39,54.32,54.37,145923.0,50.3187,50.3743,50.3095,50.3558,145923.0
2023-01-11 12:30:00,54.36,54.4,54.34,54.39,133908.0,50.3465,50.3836,50.328,50.3743,133908.0
2023-01-11 13:00:00,54.38,54.5,54.3,54.39,412560.0,50.365,50.4762,50.2909,50.3743,412560.0
2023-01-11 13:30:00,54.39,54.46,54.38,54.45,194777.0,50.3743,50.4391,50.365,50.4299,194777.0
2023-01-11 14:00:00,54.45,54.47,54.41,54.46,240552.0,50.4299,50.4484,50.3928,50.4391,240552.0
2023-01-11 14:30:00,54.46,54.52,54.46,54.52,156331.0,50.4391,50.4947,50.4391,50.4947,156331.0
2023-01-11 15:00:00,54.51,54.56,54.5,54.54,240994.0,50.4854,50.5317,50.4762,50.5132,240994.0
2023-01-11 15:30:00,54.54,54.57,54.49,54.56,319768.0,50.5132,50.541,50.4669,50.5317,319768.0
2023-01-12 09:30:00,54.95,54.97,54.39,54.56,156382.0,50.8929,50.9115,50.3743,50.5317,156382.0
2023-01-12 10:00:00,54.56,54.92,54.56,54.84,355584.0,50.5317,50.8652,50.5317,50.7911,355584.0
2023-01-12 10:30:00,54.84,54.98,54.78,54.9,209282.0,50.7911,50.9207,50.7355,50.8466,209282.0
2023-01-12 11:00:00,54.91,55.02,54.85,54.97,180798.0,50.8559,50.9578,50.8003,50.9115,180798.0
2023-01-12 11:30:00,54.97,55.01,54.87,54.99,160600.0,50.9115,50.9485,50.8189,50.93,160600.0
2023-01-12 12:00:00,54.98,55.19,54.97,55.18,111666.0,50.9207,51.1152,50.9115,51.106,111666.0
2023-01-12 12:30:00,55.18,55.26,55.17,55.25,119155.0,51.106,51.1801,51.0967,51.1708,119155.0
2023-01-12 13:00:00,55.25,55.33,55.11,55.13,164234.0,51.1708,51.2449,51.0411,51.0597,164234.0
2023-01-12 13:30:00,55.12,55.32,55.09,55.29,155052.0,51.0504,51.2356,51.0226,51.2078,155052.0
2023-01-12 14:00:00,55.3,55.31,55.18,55.2,139259.0,51.2171,51.2264,51.106,51.1245,139259.0
2023-01-12 14:30:00,55.2,55.26,55.15,55.23,193266.0,51.1245,51.1801,51.0782,51.1523,193266.0
2023-01-12 15:00:00,55.22,55.23,55.11,55.17,138191.0,51.143,51.1523,51.0411,51.0967,138191.0
2023-01-12 15:30:00,55.17,55.24,55.12,55.23,249599.0,51.0967,51.1615,51.0504,51.1523,249599.0
2023-01-13 09:30:00,55.05,55.29,55.0,55.26,236833.0,50.9856,51.2078,50.9393,51.1801,236833.0
2023-01-13 10:00:00,55.25,55.37,55.22,55.36,518509.0,51.1708,51.2819,51.143,51.2727,518509.0
2023-01-13 10:30:00,55.35,55.41,55.3,55.36,181842.0,51.2634,51.319,51.2171,51.2727,181842.0
2023-01-13 11:00:00,55.36,55.37,55.21,55.31,196602.0,51.2727,51.2819,51.1338,51.2264,196602.0
2023-01-13 11:30:00,55.3,55.31,55.2,55.28,132359.0,51.2171,51.2264,51.1245,51.1986,132359.0
2023-01-13 12:00:00,55.27,55.39,55.26,55.38,113437.0,51.1893,51.3005,51.1801,51.2912,113437.0
2023-01-13 12:30:00,55.38,55.41,55.33,55.41,171762.0,51.2912,51.319,51.2449,51.319,171762.0
2023-01-13 13:00:00,55.4,55.42,55.35,55.37,148220.0,51.3097,51.3282,51.2634,51.2819,148220.0
2023-01-13 13:30:00,55.36,55.49,55.36,55.48,150428.0,51.2727,51.3931,51.2727,51.3838,150428.0
2023-01-13 14:00:00,55.48,55.49,55.43,55.47,210975.0,51.3838,51.3931,51.3375,51.3746,210975.0
2023-01-13 14:30:00,55.47,55.49,55.43,55.45,195326.0,51.3746,51.3931,51.3375,51.356,195326.0
2023-01-13 15:00:00,55.45,55.52,55.44,55.52,172012.0,51.356,51.4209,51.3468,51.4209,172012.0
2023-01-13 15:30:00,55.52,55.57,55.51,55.54,337932.0,51.4209,51.4672,51.4116,51.4394,337932.0
2023-01-17 09:30:00,55.52,55.6,55.49,55.59,324271.0,51.4209,51.495,51.3931,51.4857,324271.0
2023-01-17 10:00:00,55.6,55.75,55.57,55.57,444632.0,51.495,51.6339,51.4672,51.4672,444632.0
2023-01-17 10:30:00,55.6,55.6,55.41,55.51,376879.0,51.495,51.495,51.319,51.4116,376879.0
2023-01-17 11:00:00,55.51,55.54,55.42,55.52,182118.0,51.4116,51.4394,51.3282,51.4209,182118.0
2023-01-17 11:30:00,55.52,55.58,55.5,55.56,142425.0,51.4209,51.4764,51.4023,51.4579,142425.0
2023-01-17 12:00:00,55.56,55.59,55.46,55.48,174492.0,51.4579,51.4857,51.3653,51.3838,174492.0
2023-01-17 12:30:00,55.48,55.53,55.47,55.52,158935.0,51.3838,51.4301,51.3746,51.4209,158935.0
2023-01-17 13:00:00,55.52,55.55,55.51,55.54,218878.0,51.4209,51.4487,51.4116,51.4394,218878.0
2023-01-17 13:30:00,55.54,55.57,55.52,55.55,81229.0,51.4394,51.4672,51.4209,51.4487,81229.0
2023-01-17 14:00:00,55.55,55.56,55.48,55.55,252939.0,51.4487,51.4579,51.3838,51.4487,252939.0
2023-01-17 14:30:00,55.56,55.62,55.55,55.55,183568.0,51.4579,51.5135,51.4487,51.4487,183568.0
2023-01-17 15:00:00,55.55,55.61,55.54,55.57,146851.0,51.4487,51.5042,51.4394,51.4672,146851.0
2023-01-17 15:30:00,55.57,55.59,55.53,55.57,186476.0,51.4672,51.4857,51.4301,51.4672,186476.0
2023-01-18 09:30:00,56.21,56.26,56.02,56.07,329171.0,52.0599,52.1062,51.8839,51.9303,329171.0
2023-01-18 10:00:00,56.09,56.12,55.96,56.05,321691.0,51.9488,51.9766,51.8284,51.9117,321691.0
2023-01-18 10:30:00,56.06,56.06,55.8,55.88,204802.0,51.921,51.921,51.6802,51.7543,204802.0
2023-01-18 11:00:00,55.89,55.9,55.65,55.72,204146.0,51.7635,51.7728,51.5413,51.6061,204146.0
2023-01-18 11:30:00,55.72,55.72,55.56,55.65,274860.0,51.6061,51.6061,51.4579,51.5413,274860.0
2023-01-18 12:00:00,55.66,55.67,55.41,55.44,366573.0,51.5505,51.5598,51.319,51.3468,366573.0
2023-01-18 12:30:00,55.44,55.48,55.4,55.44,246849.0,51.3468,51.3838,51.3097,51.3468,246849.0
2023-01-18 13:00:00,55.44,55.47,55.36,55.41,322369.0,51.3468,51.3746,51.2727,51.319,322369.0
2023-01-18 13:30:00,55.41,55.48,55.36,55.45,410916.0,51.319,51.3838,51.2727,51.356,410916.0
2023-01-18 14:00:00,55.47,55.47,55.39,55.46,289226.0,51.3746,51.3746,51.3005,51.3653,289226.0
2023-01-18 14:30:00,55.47,55.48,55.41,55.46,286349.0,51.3746,51.3838,51.319,51.3653,286349.0
2023-01-18 15:00:00,55.45,55.46,55.39,55.43,437484.0,51.356,51.3653,51.3005,51.3375,437484.0
2023-01-18 15:30:00,55.42,55.43,55.28,55.28,845271.0,51.3282,51.3375,51.1986,51.1986,845271.0
2023-01-19 09:30:00,55.27,55.42,55.17,55.29,239244.0,51.1893,51.3282,51.0967,51.2078,239244.0
2023-01-19 10:00:00,55.27,55.36,55.21,55.29,311112.0,51.1893,51.2727,51.1338,51.2078,311112.0
2023-01-19 10:30:00,55.29,55.29,55.14,55.18,188091.0,51.2078,51.2078,51.0689,51.106,188091.0
2023-01-19 11:00:00,55.19,55.27,55.12,55.14,195360.0,51.1152,51.1893,51.0504,51.0689,195360.0
2023-01-19 11:30:00,55.14,55.18,55.08,55.14,165982.0,51.0689,51.106,51.0134,51.0689,165982.0
2023-01-19 12:00:00,55.15,55.31,55.15,55.21,167677.0,51.0782,51.2264,51.0782,51.1338,167677.0
2023-01-19 12:30:00,55.21,55.23,55.16,55.23,154633.0,51.1338,51.1523,51.0874,51.1523,154633.0
2023-01-19 13:00:00,55.24,55.34,55.23,55.3,151664.0,51.1615,51.2542,51.1523,51.2171,151664.0
2023-01-19 13:30:00,55.3,55.45,55.3,55.41,167212.0,51.2171,51.356,51.2171,51.319,167212.0
2023-01-19 14:00:00,55.4,55.46,55.33,55.45,134826.0,51.3097,51.3653,51.2449,51.356,134826.0
2023-01-19 14:30:00,55.45,55.51,55.44,55.47,115669.0,51.356,51.4116,51.3468,51.3746,115669.0
2023-01-19 15:00:00,55.46,55.5,55.43,55.48,152737.0,51.3653,51.4023,51.3375,51.3838,152737.0
2023-01-19 15:30:00,55.47,55.48,55.37,55.38,312858.0,51.3746,51.3838,51.2819,51.2912,312858.0
2023-01-20 09:30:00,55.46,55.53,55.3,55.49,167941.0,51.3653,51.4301,51.2171,51.3931,167941.0
2023-01-20 10:00:00,55.49,55.68,55.45,55.68,256774.0,51.3931,51.5691,51.356,51.5691,256774.0
2023-01-20 10:30:00,55.68,55.71,55.57,55.59,136735.0,51.5691,51.5968,51.4672,51.4857,136735.0
2023-01-20 11:00:00,55.59,55.7,55.57,55.69,151434.0,51.4857,51.5876,51.4672,51.5783,151434.0
2023-01-20 11:30:00,55.69,55.71,55.6,55.6,104741.0,51.5783,51.5968,51.495,51.495,104741.0
2023-01-20 12:00:00,55.62,55.7,55.61,55.69,130096.0,51.5135,51.5876,51.5042,51.5783,130096.0
2023-01-20 12:30:00,55.69,55.71,55.65,55.68,96702.0,51.5783,51.5968,51.5413,51.5691,96702.0
2023-01-20 13:00:00,55.68,55.73,55.6,55.68,207478.0,51.5691,51.6154,51.495,51.5691,207478.0
2023-01-20 13:30:00,55.68,55.81,55.68,55.8,325885.0,51.5691,51.6895,51.5691,51.6802,325885.0
2023-01-20 14:00:00,55.8,55.84,55.78,55.83,99094.0,51.6802,51.7172,51.6617,51.708,99094.0
2023-01-20 14:30:00,55.83,55.85,55.81,55.84,144296.0,51.708,51.7265,51.6895,51.7172,144296.0
2023-01-20 15:00:00,55.83,55.93,55.83,55.87,127712.0,51.708,51.8006,51.708,51.745,127712.0
2023-01-20 15:30:00,55.87,55.96,55.84,55.96,590828.0,51.745,51.8284,51.7172,51.8284,590828.0
2023-01-23 09:30:00,55.85,56.03,55.79,55.98,625442.0,51.7265,51.8932,51.6709,51.8469,625442.0
2023-01-23 10:00:00,55.97,56.1,55.93,56.09,951778.0,51.8376,51.958,51.8006,51.9488,951778.0
2023-01-23 10:30:00,56.09,56.19,56.07,56.16,207865.0,51.9488,52.0414,51.9303,52.0136,207865.0
2023-01-23 11:00:00,56.16,56.28,56.15,56.18,289287.0,52.0136,52.1248,52.0044,52.0321,289287.0
2023-01-23 11:30:00,56.19,56.19,56.13,56.18,182282.0,52.0414,52.0414,51.9858,52.0321,182282.0
2023-01-23 12:00:00,56.18,56.19,56.08,56.13,118386.0,52.0321,52.0414,51.9395,51.9858,118386.0
2023-01-23 12:30:00,56.13,56.19,56.11,56.19,167177.0,51.9858,52.0414,51.9673,52.0414,167177.0
2023-01-23 13:00:00,56.18,56.24,56.17,56.23,223841.0,52.0321,52.0877,52.0229,52.0784,223841.0
2023-01-23 13:30:00,56.23,56.29,56.23,56.24,193679.0,52.0784,52.134,52.0784,52.0877,193679.0
2023-01-23 14:00:00,56.23,56.24,56.15,56.16,161672.0,52.0784,52.0877,52.0044,52.0136,161672.0
2023-01-23 14:30:00,56.16,56.19,55.97,56.06,253004.0,52.0136,52.0414,51.8376,51.921,253004.0
2023-01-23 15:00:00,56.07,56.14,56.03,56.11,248451.0,51.9303,51.9951,51.8932,51.9673,248451.0
2023-01-23 15:30:00,56.11,56.21,56.07,56.21,295479.0,51.9673,52.0599,51.9303,52.0599,295479.0
2023-01-24 09:30:00,55.96,56.05,55.83,55.83,244876.0,51.8284,51.9117,51.708,51.708,244876.0
2023-01-24 10:00:00,55.83,56.07,55.81,56.06,259368.0,51.708,51.9303,51.6895,51.921,259368.0
2023-01-24 10:30:00,56.07,56.26,55.99,56.21,289402.0,51.9303,52.1062,51.8562,52.0599,289402.0
2023-01-24 11:00:00,56.21,56.27,56.16,56.27,739411.0,52.0599,52.1155,52.0136,52.1155,739411.0
2023-01-24 11:30:00,56.26,56.27,56.18,56.2,241470.0,52.1062,52.1155,52.0321,52.0507,241470.0
2023-01-24 12:00:00,56.2,56.27,56.15,56.23,349724.0,52.0507,52.1155,52.0044,52.0784,349724.0
2023-01-24 12:30:00,56.23,56.25,56.19,56.23,380670.0,52.0784,52.097,52.0414,52.0784,380670.0
2023-01-24 13:00:00,56.23,56.26,56.16,56.25,518363.0,52.0784,52.1062,52.0136,52.097,518363.0
2023-01-24 13:30:00,56.25,56.27,56.23,56.23,144817.0,52.097,52.1155,52.0784,52.0784,144817.0
2023-01-24 14:00:00,56.24,56.24,56.16,56.22,258714.0,52.0877,52.0877,52.0136,52.0692,258714.0
2023-01-24 14:30:00,56.23,56.3,56.22,56.29,181957.0,52.0784,52.1433,52.0692,52.134,181957.0
2023-01-24 15:00:00,56.29,56.3,56.22,56.26,163907.0,52.134,52.1433,52.0692,52.1062,163907.0
2023-01-24 15:30:00,56.26,56.27,56.16,56.22,263294.0,52.1062,52.1155,52.0136,52.0692,263294.0
2023-01-25 09:30:00,56.0,56.04,55.91,55.93,291767.0,51.8654,51.9025,51.7821,51.8006,291767.0
2023-01-25 10:00:00,55.92,56.09,55.87,55.98,340373.0,51.7913,51.9488,51.745,51.8469,340373.0
2023-01-25 10:30:00,55.99,56.06,55.86,56.04,406470.0,51.8562,51.921,51.7358,51.9025,406470.0
2023-01-25 11:00:00,56.04,56.13,55.96,56.11,161045.0,51.9025,51.9858,51.8284,51.9673,161045.0
2023-01-25 11:30:00,56.11,56.23,56.08,56.19,173157.0,51.9673,52.0784,51.9395,52.0414,173157.0
2023-01-25 12:00:00,56.2,56.21,56.15,56.16,126056.0,52.0507,52.0599,52.0044,52.0136,126056.0
2023-01-25 12:30:00,56.16,56.24,56.15,56.2,84117.0,52.0136,52.0877,52.0044,52.0507,84117.0
2023-01-25 13:00:00,56.2,56.37,56.19,56.36,103583.0,52.0507,52.2081,52.0414,52.1988,103583.0
2023-01-25 13:30:00,56.36,56.4,56.33,56.36,121404.0,52.1988,52.2359,52.1711,52.1988,121404.0
2023-01-25 14:00:00,56.36,56.44,56.31,56.38,160943.0,52.1988,52.2729,52.1525,52.2174,160943.0
2023-01-25 14:30:00,56.38,56.44,56.35,56.42,129627.0,52.2174,52.2729,52.1896,52.2544,129627.0
2023-01-25 15:00:00,56.42,56.48,56.37,56.42,180033.0,52.2544,52.31,52.2081,52.2544,180033.0
2023-01-25 15:30:00,56.42,56.45,56.38,56.45,273911.0,52.2544,52.2822,52.2174,52.2822,273911.0
2023-01-26 09:30:00,56.61,56.71,56.31,56.39,186871.0,52.4304,52.523,52.1525,52.2266,186871.0
2023-01-26 10:00:00,56.42,56.5,56.33,56.48,453093.0,52.2544,52.3285,52.1711,52.31,453093.0
2023-01-26 10:30:00,56.47,56.49,56.23,56.25,216895.0,52.3007,52.3192,52.0784,52.097,216895.0
2023-01-26 11:00:00,56.25,56.4,56.23,56.34,208907.0,52.097,52.2359,52.0784,52.1803,208907.0
2023-01-26 11:30:00,56.33,56.37,56.28,56.35,151069.0,52.1711,52.2081,52.1248,52.1896,151069.0
2023-01-26 12:00:00,56.36,56.44,56.35,56.4,180191.0,52.1988,52.2729,52.1896,52.2359,180191.0
2023-01-26 12:30:00,56.4,56.43,56.35,56.38,119454.0,52.2359,52.2637,52.1896,52.2174,119454.0
2023-01-26 13:00:00,56.4,56.44,56.36,56.44,103363.0,52.2359,52.2729,52.1988,52.2729,103363.0
2023-01-26 13:30:00,56.43,56.52,56.43,56.5,91282.0,52.2637,52.347,52.2637,52.3285,91282.0
2023-01-26 14:00:00,56.5,56.56,56.46,56.52,138544.0,52.3285,52.3841,52.2915,52.347,138544.0
2023-01-26 14:30:00,56.52,56.57,56.51,56.57,127074.0,52.347,52.3933,52.3378,52.3933,127074.0
2023-01-26 15:00:00,56.56,56.64,56.55,56.62,160211.0,52.3841,52.4582,52.3748,52.4397,160211.0
2023-01-26 15:30:00,56.62,56.67,56.58,56.67,397593.0,52.4397,52.486,52.4026,52.486,397593.0
2023-01-27 09:30:00,56.4,56.53,56.3,56.46,168668.0,52.2359,52.3563,52.1433,52.2915,168668.0
2023-01-27 10:00:00,56.5,56.62,56.42,56.48,289694.0,52.3285,52.4397,52.2544,52.31,289694.0
2023-01-27 10:30:00,56.48,56.49,56.25,56.31,124902.0,52.31,52.3192,52.097,52.1525,124902.0
2023-01-27 11:00:00,56.3,56.46,56.3,56.44,275212.0,52.1433,52.2915,52.1433,52.2729,275212.0
2023-01-27 11:30:00,56.45,56.54,56.45,56.49,98191.0,52.2822,52.3656,52.2822,52.3192,98191.0
2023-01-27 12:00:00,56.48,56.54,56.45,56.49,234048.0,52.31,52.3656,52.2822,52.3192,234048.0
2023-01-27 12:30:00,56.49,56.58,56.49,56.55,173969.0,52.3192,52.4026,52.3192,52.3748,173969.0
2023-01-27 13:00:00,56.55,56.56,56.5,56.51,184930.0,52.3748,52.3841,52.3285,52.3378,184930.0
2023-01-27 13:30:00,56.52,56.56,56.5,56.54,169824.0,52.347,52.3841,52.3285,52.3656,169824.0
2023-01-27 14:00:00,56.54,56.59,56.52,56.58,203195.0,52.3656,52.4119,52.347,52.4026,203195.0
2023-01-27 14:30:00,56.58,56.59,56.56,56.59,174062.0,52.4026,52.4119,52.3841,52.4119,174062.0
2023-01-27 15:00:00,56.59,56.64,56.56,56.6,204344.0,52.4119,52.4582,52.3841,52.4211,204344.0
2023-01-27 15:30:00,56.61,56.62,56.49,56.51,333688.0,52.4304,52.4397,52.3192,52.3378,333688.0
2023-01-30 09:30:00,56.14,56.23,56.09,56.2,333290.0,51.9951,52.0784,51.9488,52.0507,333290.0
2023-01-30 10:00:00,56.18,56.33,56.15,56.22,493239.0,52.0321,52.1711,52.0044,52.0692,493239.0
2023-01-30 10:30:00,56.2,56.21,56.1,56.19,254492.0,52.0507,52.0599,51.958,52.0414,254492.0
2023-01-30 11:00:00,56.18,56.24,56.14,56.18,215813.0,52.0321,52.0877,51.9951,52.0321,215813.0
2023-01-30 11:30:00,56.18,56.2,56.09,56.17,123760.0,52.0321,52.0507,51.9488,52.0229,123760.0
2023-01-30 12:00:00,56.16,56.18,56.07,56.12,81887.0,52.0136,52.0321,51.9303,51.9766,81887.0
2023-01-30 12:30:00,56.12,56.13,56.05,56.07,155416.0,51.9766,51.9858,51.9117,51.9303,155416.0
2023-01-30 13:00:00,56.06,56.14,56.03,56.11,180681.0,51.921,51.9951,51.8932,51.9673,180681.0
2023-01-30 13:30:00,56.11,56.11,56.03,56.07,112170.0,51.9673,51.9673,51.8932,51.9303,112170.0
2023-01-30 14:00:00,56.08,56.09,55.99,56.0,166275.0,51.9395,51.9488,51.8562,51.8654,166275.0
2023-01-30 14:30:00,56.0,56.01,55.95,55.99,178471.0,51.8654,51.8747,51.8191,51.8562,178471.0
2023-01-30 15:00:00,55.99,56.03,55.95,55.96,177643.0,51.8562,51.8932,51.8191,51.8284,177643.0
2023-01-30 15:30:00,55.95,56.02,55.92,55.93,192655.0,51.8191,51.8839,51.7913,51.8006,192655.0
2023-01-31 09:30:00,55.79,55.81,55.66,55.7,185009.0,51.6709,51.6895,51.5505,51.5876,185009.0
2023-01-31 10:00:00,55.71,55.81,55.64,55.79,289688.0,51.5968,51.6895,51.532,51.6709,289688.0
2023-01-31 10:30:00,55.8,55.96,55.79,55.93,157175.0,51.6802,51.8284,51.6709,51.8006,157175.0
2023-01-31 11:00:00,55.94,55.99,55.92,55.96,129658.0,51.8099,51.8562,51.7913,51.8284,129658.0
2023-01-31 11:30:00,55.95,56.0,55.92,55.95,132746.0,51.8191,51.8654,51.7913,51.8191,132746.0
2023-01-31 12:00:00,55.96,55.99,55.91,55.97,113242.0,51.8284,51.8562,51.7821,51.8376,113242.0
2023-01-31 12:30:00,55.97,56.01,55.94,55.98,92587.0,51.8376,51.8747,51.8099,51.8469,92587.0
2023-01-31 13:00:00,55.98,56.01,55.97,56.0,147672.0,51.8469,51.8747,51.8376,51.8654,147672.0
2023-01-31 13:30:00,56.01,56.06,55.99,56.05,182035.0,51.8747,51.921,51.8562,51.9117,182035.0
2023-01-31 14:00:00,56.05,56.08,56.04,56.08,139400.0,51.9117,51.9395,51.9025,51.9395,139400.0
2023-01-31 14:30:00,56.07,56.1,56.05,56.07,173664.0,51.9303,51.958,51.9117,51.9303,173664.0
2023-01-31 15:00:00,56.07,56.09,56.02,56.04,209980.0,51.9303,51.9488,51.8839,51.9025,209980.0
2023-01-31 15:30:00,56.04,56.23,56.03,56.22,582741.0,51.9025,52.0784,51.8932,52.0692,582741.0
2023-02-01 09:30:00,56.27,56.36,56.22,56.33,183197.0,52.1155,52.1988,52.0692,52.1711,183197.0
2023-02-01 10:00:00,56.36,56.36,56.12,56.18,363647.0,52.1988,52.1988,51.9766,52.0321,363647.0
2023-02-01 10:30:00,56.2,56.21,56.07,56.11,159787.0,52.0507,52.0599,51.9303,51.9673,159787.0
2023-02-01 11:00:00,56.11,56.21,56.09,56.18,158058.0,51.9673,52.0599,51.9488,52.0321,158058.0
2023-02-01 11:30:00,56.19,56.23,56.13,56.13,191286.0,52.0414,52.0784,51.9858,51.9858,191286.0
2023-02-01 12:00:00,56.13,56.14,56.01,56.03,93697.0,51.9858,51.9951,51.8747,51.8932,93697.0
2023-02-01 12:30:00,56.03,56.04,55.95,55.99,122825.0,51.8932,51.9025,51.8191,51.8562,122825.0
2023-02-01 13:00:00,55.99,56.06,55.97,56.06,98232.0,51.8562,51.921,51.8376,51.921,98232.0
2023-02-01 13:30:00,56.06,56.13,55.99,56.13,171134.0,51.921,51.9858,51.8562,51.9858,171134.0
2023-02-01 14:00:00,56.14,56.17,55.9,56.06,245059.0,51.9951,52.0229,51.7728,51.921,245059.0
2023-02-01 14:30:00,56.06,56.68,55.82,56.6,516837.0,51.921,52.4952,51.6987,52.4211,516837.0
2023-02-01 15:00:00,56.61,56.82,56.58,56.78,466154.0,52.4304,52.6249,52.4026,52.5878,466154.0
2023-02-01 15:30:00,56.77,56.95,56.66,56.73,739954.0,52.5786,52.7453,52.4767,52.5415,739954.0
2023-02-02 09:30:00,56.92,56.92,56.49,56.51,511313.0,52.7175,52.7175,52.3192,52.3378,511313.0
2023-02-02 10:00:00,56.51,56.58,56.31,56.51,389824.0,52.3378,52.4026,52.1525,52.3378,389824.0
2023-02-02 10:30:00,56.52,56.75,56.51,56.74,191570.0,52.347,52.5601,52.3378,52.5508,191570.0
2023-02-02 11:00:00,56.73,56.79,56.67,56.72,323834.0,52.5415,52.5971,52.486,52.5323,323834.0
2023-02-02 11:30:00,56.71,56.72,56.57,56.59,228440.0,52.523,52.5323,52.3933,52.4119,228440.0
2023-02-02 12:00:00,56.59,56.69,56.57,56.66,99886.0,52.4119,52.5045,52.3933,52.4767,99886.0
2023-02-02 12:30:00,56.66,56.7,56.58,56.62,106889.0,52.4767,52.5137,52.4026,52.4397,106889.0
2023-02-02 13:00:00,56.62,56.69,56.61,56.65,205060.0,52.4397,52.5045,52.4304,52.4674,205060.0
2023-02-02 13:30:00,56.66,56.74,56.66,56.73,288334.0,52.4767,52.5508,52.4767,52.5415,288334.0
2023-02-02 14:00:00,56.73,56.75,56.53,56.54,186833.0,52.5415,52.5601,52.3563,52.3656,186833.0
2023-02-02 14:30:00,56.55,56.55,56.37,56.4,158403.0,52.3748,52.3748,52.2081,52.2359,158403.0
2023-02-02 15:00:00,56.39,56.52,56.35,56.49,274899.0,52.2266,52.347,52.1896,52.3192,274899.0
2023-02-02 15:30:00,56.49,56.61,56.48,56.61,279062.0,52.3192,52.4304,52.31,52.4304,279062.0
2023-02-03 09:30:00,56.0,56.39,55.99,56.25,360311.0,51.8654,52.2266,51.8562,52.097,360311.0
2023-02-03 10:00:00,56.2,56.31,55.89,56.22,468405.0,52.0507,52.1525,51.7635,52.0692,468405.0
2023-02-03 10:30:00,56.22,56.42,56.18,56.26,291259.0,52.0692,52.2544,52.0321,52.1062,291259.0
2023-02-03 11:00:00,56.27,56.31,56.21,56.23,203395.0,52.1155,52.1525,52.0599,52.0784,203395.0
2023-02-03 11:30:00,56.24,56.27,56.09,56.09,177429.0,52.0877,52.1155,51.9488,51.9488,177429.0
2023-02-03 12:00:00,56.09,56.2,56.08,56.18,114704.0,51.9488,52.0507,51.9395,52.0321,114704.0
2023-02-03 12:30:00,56.18,56.22,56.02,56.04,101394.0,52.0321,52.0692,51.8839,51.9025,101394.0
2023-02-03 13:00:00,56.04,56.06,55.93,55.94,186964.0,51.9025,51.921,51.8006,51.8099,186964.0
2023-02-03 13:30:00,55.93,55.97,55.83,55.93,172666.0,51.8006,51.8376,51.708,51.8006,172666.0
2023-02-03 14:00:00,55.93,55.96,55.86,55.91,121194.0,51.8006,51.8284,51.7358,51.7821,121194.0
2023-02-03 14:30:00,55.9,55.95,55.84,55.88,177366.0,51.7728,51.8191,51.7172,51.7543,177366.0
2023-02-03 15:00:00,55.87,55.95,55.82,55.91,241450.0,51.745,51.8191,51.6987,51.7821,241450.0
2023-02-03 15:30:00,55.91,55.95,55.85,55.93,389706.0,51.7821,51.8191,51.7265,51.8006,389706.0
2023-02-06 09:30:00,55.3,55.44,55.19,55.25,473644.0,51.2171,51.3468,51.1152,51.1708,473644.0
2023-02-06 10:00:00,55.23,55.28,55.04,55.04,452738.0,51.1523,51.1986,50.9763,50.9763,452738.0
2023-02-06 10:30:00,55.04,55.22,55.01,55.2,288838.0,50.9763,51.143,50.9485,51.1245,288838.0
2023-02-06 11:00:00,55.19,55.33,55.17,55.3,517196.0,51.1152,51.2449,51.0967,51.2171,517196.0
2023-02-06 11:30:00,55.31,55.33,55.18,55.2,201398.0,51.2264,51.2449,51.106,51.1245,201398.0
2023-02-06 12:00:00,55.2,55.22,55.16,55.19,156306.0,51.1245,51.143,51.0874,51.1152,156306.0
2023-02-06 12:30:00,55.19,55.26,55.18,55.2,100341.0,51.1152,51.1801,51.106,51.1245,100341.0
2023-02-06 13:00:00,55.2,55.26,55.15,55.23,238761.0,51.1245,51.1801,51.0782,51.1523,238761.0
2023-02-06 13:30:00,55.22,55.3,55.22,55.3,136843.0,51.143,51.2171,51.143,51.2171,136843.0
2023-02-06 14:00:00,55.3,55.41,55.29,55.37,124840.0,51.2171,51.319,51.2078,51.2819,124840.0
2023-02-06 14:30:00,55.38,55.38,55.29,55.31,102265.0,51.2912,51.2912,51.2078,51.2264,102265.0
2023-02-06 15:00:00,55.31,55.32,55.25,55.27,217345.0,51.2264,51.2356,51.1708,51.1893,217345.0
2023-02-06 15:30:00,55.26,55.36,55.22,55.35,342166.0,51.1801,51.2727,51.143,51.2634,342166.0
2023-02-07 09:30:00,55.14,55.23,55.1,55.12,280916.0,51.0689,51.1523,51.0319,51.0504,280916.0
2023-02-07 10:00:00,55.12,55.13,55.01,55.04,357516.0,51.0504,51.0597,50.9485,50.9763,357516.0
2023-02-07 10:30:00,55.04,55.22,55.03,55.19,192573.0,50.9763,51.143,50.967,51.1152,192573.0
2023-02-07 11:00:00,55.18,55.29,55.18,55.25,246057.0,51.106,51.2078,51.106,51.1708,246057.0
2023-02-07 11:30:00,55.25,55.33,55.25,55.28,111299.0,51.1708,51.2449,51.1708,51.1986,111299.0
2023-02-07 12:00:00,55.28,55.31,55.22,55.23,125200.0,51.1986,51.2264,51.143,51.1523,125200.0
2023-02-07 12:30:00,55.23,55.83,55.19,55.76,231748.0,51.1523,51.708,51.1152,51.6431,231748.0
2023-02-07 13:00:00,55.77,55.82,55.28,55.28,362163.0,51.6524,51.6987,51.1986,51.1986,362163.0
2023-02-07 13:30:00,55.26,55.27,55.06,55.2,332566.0,51.1801,51.1893,50.9948,51.1245,332566.0
2023-02-07 14:00:00,55.21,55.48,55.19,55.45,167052.0,51.1338,51.3838,51.1152,51.356,167052.0
2023-02-07 14:30:00,55.46,55.59,55.43,55.57,273864.0,51.3653,51.4857,51.3375,51.4672,273864.0
2023-02-07 15:00:00,55.57,55.65,55.46,55.64,176591.0,51.4672,51.5413,51.3653,51.532,176591.0
2023-02-07 15:30:00,55.64,55.79,55.6,55.73,303077.0,51.532,51.6709,51.495,51.6154,303077.0
2023-02-08 09:30:00,55.68,55.77,55.59,55.66,135628.0,51.5691,51.6524,51.4857,51.5505,135628.0
2023-02-08 10:00:00,55.65,55.67,55.53,55.58,360157.0,51.5413,51.5598,51.4301,51.4764,360157.0
2023-02-08 10:30:00,55.58,55.59,55.44,55.5,152832.0,51.4764,51.4857,51.3468,51.4023,152832.0
2023-02-08 11:00:00,55.49,55.52,55.36,55.39,154436.0,51.3931,51.4209,51.2727,51.3005,154436.0
2023-02-08 11:30:00,55.38,55.5,55.33,55.49,161905.0,51.2912,51.4023,51.2449,51.3931,161905.0
2023-02-08 12:00:00,55.49,55.53,55.42,55.51,104459.0,51.3931,51.4301,51.3282,51.4116,104459.0
2023-02-08 12:30:00,55.52,55.53,55.41,55.51,127557.0,51.4209,51.4301,51.319,51.4116,127557.0
2023-02-08 13:00:00,55.52,55.6,55.5,55.53,118767.0,51.4209,51.495,51.4023,51.4301,118767.0
2023-02-08 13:30:00,55.52,55.54,55.47,55.52,181201.0,51.4209,51.4394,51.3746,51.4209,181201.0
2023-02-08 14:00:00,55.52,55.56,55.47,55.47,109258.0,51.4209,51.4579,51.3746,51.3746,109258.0
2023-02-08 14:30:00,55.48,55.51,55.43,55.49,215158.0,51.3838,51.4116,51.3375,51.3931,215158.0
2023-02-08 15:00:00,55.48,55.49,55.38,55.41,123795.0,51.3838,51.3931,51.2912,51.319,123795.0
2023-02-08 15:30:00,55.42,55.48,55.4,55.47,355634.0,51.3282,51.3838,51.3097,51.3746,355634.0
2023-02-09 09:30:00,56.24,56.26,56.05,56.07,169972.0,52.0877,52.1062,51.9117,51.9303,169972.0
2023-02-09 10:00:00,56.08,56.13,55.96,55.97,305950.0,51.9395,51.9858,51.8284,51.8376,305950.0
2023-02-09 10:30:00,55.96,56.04,55.94,56.02,155386.0,51.8284,51.9025,51.8099,51.8839,155386.0
2023-02-09 11:00:00,56.01,56.01,55.83,55.88,139820.0,51.8747,51.8747,51.708,51.7543,139820.0
2023-02-09 11:30:00,55.88,55.9,55.82,55.86,143136.0,51.7543,51.7728,51.6987,51.7358,143136.0
2023-02-09 12:00:00,55.86,55.96,55.85,55.91,91587.0,51.7358,51.8284,51.7265,51.7821,91587.0
2023-02-09 12:30:00,55.91,55.92,55.69,55.81,216865.0,51.7821,51.7913,51.5783,51.6895,216865.0
2023-02-09 13:00:00,55.8,55.8,55.7,55.74,111195.0,51.6802,51.6802,51.5876,51.6246,111195.0
2023-02-09 13:30:00,55.74,55.81,55.68,55.71,90328.0,51.6246,51.6895,51.5691,51.5968,90328.0
2023-02-09 14:00:00,55.71,55.75,55.6,55.62,168710.0,51.5968,51.6339,51.495,51.5135,168710.0
2023-02-09 14:30:00,55.62,55.65,55.58,55.6,116886.0,51.5135,51.5413,51.4764,51.495,116886.0
2023-02-09 15:00:00,55.6,55.6,55.49,55.5,226571.0,51.495,51.495,51.3931,51.4023,226571.0
2023-02-09 15:30:00,55.5,55.62,55.44,55.57,349298.0,51.4023,51.5135,51.3468,51.4672,349298.0
2023-02-10 09:30:00,55.33,55.4,55.23,55.26,165156.0,51.2449,51.3097,51.1523,51.1801,165156.0
2023-02-10 10:00:00,55.26,55.41,55.13,55.33,188858.0,51.1801,51.319,51.0597,51.2449,188858.0
2023-02-10 10:30:00,55.31,55.37,55.13,55.2,245654.0,51.2264,51.2819,51.0597,51.1245,245654.0
2023-02-10 11:00:00,55.2,55.3,55.19,55.22,146536.0,51.1245,51.2171,51.1152,51.143,146536.0
2023-02-10 11:30:00,55.22,55.26,55.16,55.16,199918.0,51.143,51.1801,51.0874,51.0874,199918.0
2023-02-10 12:00:00,55.16,55.18,55.09,55.15,111855.0,51.0874,51.106,51.0226,51.0782,111855.0
2023-02-10 12:30:00,55.15,55.23,55.15,55.22,103761.0,51.0782,51.1523,51.0782,51.143,103761.0
2023-02-10 13:00:00,55.23,55.32,55.21,55.28,124605.0,51.1523,51.2356,51.1338,51.1986,124605.0
2023-02-10 13:30:00,55.28,55.29,55.2,55.2,103326.0,51.1986,51.2078,51.1245,51.1245,103326.0
2023-02-10 14:00:00,55.21,55.24,55.16,55.22,226791.0,51.1338,51.1615,51.0874,51.143,226791.0
2023-02-10 14:30:00,55.21,55.26,55.19,55.24,149522.0,51.1338,51.1801,51.1152,51.1615,149522.0
2023-02-10 15:00:00,55.25,55.27,55.2,55.24,218275.0,51.1708,51.1893,51.1245,51.1615,218275.0
2023-02-10 15:30:00,55.25,55.34,55.24,55.31,283976.0,51.1708,51.2542,51.1615,51.2264,283976.0
2023-02-13 09:30:00,55.41,55.57,55.33,55.56,231417.0,51.319,51.4672,51.2449,51.4579,231417.0
2023-02-13 10:00:00,55.58,55.63,55.51,55.62,423066.0,51.4764,51.5227,51.4116,51.5135,423066.0
2023-02-13 10:30:00,55.63,55.69,55.6,55.64,101747.0,51.5227,51.5783,51.495,51.532,101747.0
2023-02-13 11:00:00,55.66,55.68,55.62,55.66,116001.0,51.5505,51.5691,51.5135,51.5505,116001.0
2023-02-13 11:30:00,55.65,55.73,55.6,55.69,143157.0,51.5413,51.6154,51.495,51.5783,143157.0
2023-02-13 12:00:00,55.68,55.73,55.68,55.72,81008.0,51.5691,51.6154,51.5691,51.6061,81008.0
2023-02-13 12:30:00,55.72,55.77,55.7,55.74,98744.0,51.6061,51.6524,51.5876,51.6246,98744.0
2023-02-13 13:00:00,55.73,55.77,55.69,55.77,98271.0,51.6154,51.6524,51.5783,51.6524,98271.0
2023-02-13 13:30:00,55.77,55.82,55.76,55.81,97095.0,51.6524,51.6987,51.6431,51.6895,97095.0
2023-02-13 14:00:00,55.82,55.82,55.74,55.74,89882.0,51.6987,51.6987,51.6246,51.6246,89882.0
2023-02-13 14:30:00,55.74,55.76,55.69,55.72,96592.0,51.6246,51.6431,51.5783,51.6061,96592.0
2023-02-13 15:00:00,55.72,55.75,55.67,55.75,126442.0,51.6061,51.6339,51.5598,51.6339,126442.0
2023-02-13 15:30:00,55.75,55.8,55.75,55.78,263301.0,51.6339,51.6802,51.6339,51.6617,263301.0
2023-02-14 09:30:00,55.46,55.88,55.3,55.85,186129.0,51.3653,51.7543,51.2171,51.7265,186129.0
2023-02-14 10:00:00,55.86,56.06,55.85,55.86,436183.0,51.7358,51.921,51.7265,51.7358,436183.0
2023-02-14 10:30:00,55.87,55.89,55.44,55.56,291625.0,51.745,51.7635,51.3468,51.4579,291625.0
2023-02-14 11:00:00,55.54,55.72,55.52,55.54,217337.0,51.4394,51.6061,51.4209,51.4394,217337.0
2023-02-14 11:30:00,55.54,55.54,55.37,55.49,201065.0,51.4394,51.4394,51.2819,51.3931,201065.0
2023-02-14 12:00:00,55.48,55.6,55.47,55.56,150811.0,51.3838,51.495,51.3746,51.4579,150811.0
2023-02-14 12:30:00,55.55,55.6,55.52,55.59,103578.0,51.4487,51.495,51.4209,51.4857,103578.0
2023-02-14 13:00:00,55.59,55.79,55.59,55.71,194026.0,51.4857,51.6709,51.4857,51.5968,194026.0
2023-02-14 13:30:00,55.71,55.74,55.64,55.69,142487.0,51.5968,51.6246,51.532,51.5783,142487.0
2023-02-14 14:00:00,55.68,55.72,55.58,55.68,198695.0,51.5691,51.6061,51.4764,51.5691,198695.0
2023-02-14 14:30:00,55.68,55.78,55.68,55.77,145010.0,51.5691,51.6617,51.5691,51.6524,145010.0
2023-02-14 15:00:00,55.77,55.78,55.7,55.77,104416.0,51.6524,51.6617,51.5876,51.6524,104416.0
2023-02-14 15:30:00,55.77,55.85,55.75,55.8,290737.0,51.6524,51.7265,51.6339,51.6802,290737.0
2023-02-15 09:30:00,55.14,55.23,55.06,55.09,172013.0,51.0689,51.1523,50.9948,51.0226,172013.0
2023-02-15 10:00:00,55.09,55.25,55.07,55.18,237380.0,51.0226,51.1708,51.0041,51.106,237380.0
2023-02-15 10:30:00,55.16,55.25,55.13,55.17,162037.0,51.0874,51.1708,51.0597,51.0967,162037.0
2023-02-15 11:00:00,55.17,55.29,55.17,55.28,156560.0,51.0967,51.2078,51.0967,51.1986,156560.0
2023-02-15 11:30:00,55.28,55.39,55.22,55.33,158297.0,51.1986,51.3005,51.143,51.2449,158297.0
2023-02-15 12:00:00,55.34,55.34,55.18,55.18,146017.0,51.2542,51.2542,51.106,51.106,146017.0
2023-02-15 12:30:00,55.18,55.26,55.16,55.23,151107.0,51.106,51.1801,51.0874,51.1523,151107.0
2023-02-15 13:00:00,55.24,55.32,55.2,55.32,93665.0,51.1615,51.2356,51.1245,51.2356,93665.0
2023-02-15 13:30:00,55.33,55.38,55.31,55.38,223672.0,51.2449,51.2912,51.2264,51.2912,223672.0
2023-02-15 14:00:00,55.38,55.46,55.37,55.44,197485.0,51.2912,51.3653,51.2819,51.3468,197485.0
2023-02-15 14:30:00,55.44,55.46,55.37,55.39,135339.0,51.3468,51.3653,51.2819,51.3005,135339.0
2023-02-15 15:00:00,55.39,55.44,55.38,55.41,116419.0,51.3005,51.3468,51.2912,51.319,116419.0
2023-02-15 15:30:00,55.42,55.52,55.41,55.51,216842.0,51.3282,51.4209,51.319,51.4116,216842.0
2023-02-16 09:30:00,55.11,55.19,55.01,55.09,232050.0,51.0411,51.1152,50.9485,51.0226,232050.0
2023-02-16 10:00:00,55.08,55.31,55.02,55.31,282992.0,51.0134,51.2264,50.9578,51.2264,282992.0
2023-02-16 10:30:00,55.31,55.42,55.3,55.36,131537.0,51.2264,51.3282,51.2171,51.2727,131537.0
2023-02-16 11:00:00,55.36,55.43,55.32,55.42,128417.0,51.2727,51.3375,51.2356,51.3282,128417.0
2023-02-16 11:30:00,55.42,55.52,55.39,55.47,140324.0,51.3282,51.4209,51.3005,51.3746,140324.0
2023-02-16 12:00:00,55.47,55.52,55.42,55.49,113425.0,51.3746,51.4209,51.3282,51.3931,113425.0
2023-02-16 12:30:00,55.48,55.59,55.48,55.53,116810.0,51.3838,51.4857,51.3838,51.4301,116810.0
2023-02-16 13:00:00,55.53,55.58,55.46,55.48,91442.0,51.4301,51.4764,51.3653,51.3838,91442.0
2023-02-16 13:30:00,55.48,55.58,55.47,55.57,135276.0,51.3838,51.4764,51.3746,51.4672,135276.0
2023-02-16 14:00:00,55.56,55.62,55.54,55.6,128296.0,51.4579,51.5135,51.4394,51.495,128296.0
2023-02-16 14:30:00,55.6,55.62,55.56,55.57,107390.0,51.495,51.5135,51.4579,51.4672,107390.0
2023-02-16 15:00:00,55.57,55.57,55.34,55.34,365520.0,51.4672,51.4672,51.2542,51.2542,365520.0
2023-02-16 15:30:00,55.34,55.36,55.26,55.3,278377.0,51.2542,51.2727,51.1801,51.2171,278377.0
2023-02-17 09:30:00,54.98,55.0,54.83,54.89,265059.0,50.9207,50.9393,50.7818,50.8374,265059.0
2023-02-17 10:00:00,54.9,55.22,54.89,55.07,347115.0,50.8466,51.143,50.8374,51.0041,347115.0
2023-02-17 10:30:00,55.08,55.25,55.01,55.02,175230.0,51.0134,51.1708,50.9485,50.9578,175230.0
2023-02-17 11:00:00,55.02,55.09,54.96,54.98,140053.0,50.9578,51.0226,50.9022,50.9207,140053.0
2023-02-17 11:30:00,54.97,55.12,54.95,55.06,132380.0,50.9115,51.0504,50.8929,50.9948,132380.0
2023-02-17 12:00:00,55.06,55.19,55.06,55.16,133929.0,50.9948,51.1152,50.9948,51.0874,133929.0
2023-02-17 12:30:00,55.16,55.17,55.03,55.07,87079.0,51.0874,51.0967,50.967,51.0041,87079.0
2023-02-17 13:00:00,55.07,55.15,55.03,55.09,104792.0,51.0041,51.0782,50.967,51.0226,104792.0
2023-02-17 13:30:00,55.09,55.14,55.06,55.12,108240.0,51.0226,51.0689,50.9948,51.0504,108240.0
2023-02-17 14:00:00,55.12,55.23,55.11,55.18,221112.0,51.0504,51.1523,51.0411,51.106,221112.0
2023-02-17 14:30:00,55.2,55.26,55.18,55.25,83606.0,51.1245,51.1801,51.106,51.1708,83606.0
2023-02-17 15:00:00,55.26,55.29,55.21,55.21,253759.0,51.1801,51.2078,51.1338,51.1338,253759.0
2023-02-17 15:30:00,55.21,55.29,55.21,55.25,238669.0,51.1338,51.2078,51.1338,51.1708,238669.0
2023-02-21 09:30:00,54.91,55.04,54.79,54.8,291306.0,50.8559,50.9763,50.7448,50.754,291306.0
2023-02-21 10:00:00,54.79,54.91,54.76,54.87,343215.0,50.7448,50.8559,50.717,50.8189,343215.0
2023-02-21 10:30:00,54.85,55.04,54.84,54.93,143077.0,50.8003,50.9763,50.7911,50.8744,143077.0
2023-02-21 11:00:00,54.92,54.95,54.8,54.82,164490.0,50.8652,50.8929,50.754,50.7725,164490.0
2023-02-21 11:30:00,54.83,54.86,54.76,54.77,151539.0,50.7818,50.8096,50.717,50.7262,151539.0
2023-02-21 12:00:00,54.76,54.8,54.71,54.75,119564.0,50.717,50.754,50.6707,50.7077,119564.0
2023-02-21 12:30:00,54.74,54.82,54.72,54.81,120632.0,50.6985,50.7725,50.6799,50.7633,120632.0
2023-02-21 13:00:00,54.82,54.82,54.67,54.69,294606.0,50.7725,50.7725,50.6336,50.6521,294606.0
2023-02-21 13:30:00,54.69,54.69,54.61,54.64,115216.0,50.6521,50.6521,50.5781,50.6058,115216.0
2023-02-21 14:00:00,54.63,54.64,54.56,54.61,147066.0,50.5966,50.6058,50.5317,50.5781,147066.0
2023-02-21 14:30:00,54.61,54.67,54.59,54.63,194528.0,50.5781,50.6336,50.5595,50.5966,194528.0
2023-02-21 15:00:00,54.63,54.67,54.61,54.65,150250.0,50.5966,50.6336,50.5781,50.6151,150250.0
2023-02-21 15:30:00,54.65,54.69,54.58,54.6,186267.0,50.6151,50.6521,50.5503,50.5688,186267.0
2023-02-22 09:30:00,54.51,54.59,54.44,54.46,287190.0,50.4854,50.5595,50.4206,50.4391,287190.0
2023-02-22 10:00:00,54.46,54.47,54.26,54.31,341639.0,50.4391,50.4484,50.2539,50.3002,341639.0
2023-02-22 10:30:00,54.31,54.41,54.24,54.37,184267.0,50.3002,50.3928,50.2354,50.3558,184267.0
2023-02-22 11:00:00,54.38,54.45,54.35,54.37,176888.0,50.365,50.4299,50.3372,50.3558,176888.0
2023-02-22 11:30:00,54.38,54.41,54.33,54.38,128476.0,50.365,50.3928,50.3187,50.365,128476.0
2023-02-22 12:00:00,54.37,54.48,54.33,54.45,107642.0,50.3558,50.4577,50.3187,50.4299,107642.0
2023-02-22 12:30:00,54.45,54.51,54.43,54.47,123640.0,50.4299,50.4854,50.4113,50.4484,123640.0
2023-02-22 13:00:00,54.48,54.52,54.44,54.49,93286.0,50.4577,50.4947,50.4206,50.4669,93286.0
2023-02-22 13:30:00,54.48,54.51,54.42,54.46,137261.0,50.4577,50.4854,50.4021,50.4391,137261.0
2023-02-22 14:00:00,54.43,54.56,54.28,54.36,256581.0,50.4113,50.5317,50.2724,50.3465,256581.0
2023-02-22 14:30:00,54.35,54.35,54.18,54.19,215294.0,50.3372,50.3372,50.1798,50.1891,215294.0
2023-02-22 15:00:00,54.2,54.29,54.17,54.23,225557.0,50.1983,50.2817,50.1705,50.2261,225557.0
2023-02-22 15:30:00,54.23,54.29,54.17,54.29,220886.0,50.2261,50.2817,50.1705,50.2817,220886.0
2023-02-23 09:30:00,54.67,54.72,54.51,54.68,209362.0,50.6336,50.6799,50.4854,50.6429,209362.0
2023-02-23 10:00:00,54.7,54.72,54.54,54.65,274713.0,50.6614,50.6799,50.5132,50.6151,274713.0
2023-02-23 10:30:00,54.64,54.64,54.37,54.43,326138.0,50.6058,50.6058,50.3558,50.4113,326138.0
2023-02-23 11:00:00,54.42,54.46,54.31,54.34,159775.0,50.4021,50.4391,50.3002,50.328,159775.0
2023-02-23 11:30:00,54.33,54.35,54.16,54.17,200666.0,50.3187,50.3372,50.1613,50.1705,200666.0
2023-02-23 12:00:00,54.17,54.22,54.12,54.21,159248.0,50.1705,50.2168,50.1242,50.2076,159248.0
2023-02-23 12:30:00,54.2,54.27,54.18,54.27,149897.0,50.1983,50.2632,50.1798,50.2632,149897.0
2023-02-23 13:00:00,54.26,54.32,54.23,54.26,168042.0,50.2539,50.3095,50.2261,50.2539,168042.0
2023-02-23 13:30:00,54.26,54.35,54.23,54.3,188559.0,50.2539,50.3372,50.2261,50.2909,188559.0
2023-02-23 14:00:00,54.31,54.48,54.29,54.47,259080.0,50.3002,50.4577,50.2817,50.4484,259080.0
2023-02-23 14:30:00,54.47,54.53,54.47,54.5,141054.0,50.4484,50.504,50.4484,50.4762,141054.0
2023-02-23 15:00:00,54.5,54.59,54.5,54.59,144508.0,50.4762,50.5595,50.4762,50.5595,144508.0
2023-02-23 15:30:00,54.59,54.62,54.54,54.57,254189.0,50.5595,50.5873,50.5132,50.541,254189.0
2023-02-24 09:30:00,53.62,53.77,53.51,53.6,244813.0,49.6611,49.8001,49.5593,49.6426,244813.0
2023-02-24 10:00:00,53.62,53.72,53.48,53.55,280488.0,49.6611,49.7538,49.5315,49.5963,280488.0
2023-02-24 10:30:00,53.55,53.57,53.45,53.48,189796.0,49.5963,49.6148,49.5037,49.5315,189796.0
2023-02-24 11:00:00,53.48,53.63,53.45,53.6,176113.0,49.5315,49.6704,49.5037,49.6426,176113.0
2023-02-24 11:30:00,53.59,53.62,53.47,53.55,234114.0,49.6334,49.6611,49.5222,49.5963,234114.0
2023-02-24 12:00:00,53.58,53.59,53.49,53.55,123542.0,49.6241,49.6334,49.5407,49.5963,123542.0
2023-02-24 12:30:00,53.55,53.59,53.43,53.45,146099.0,49.5963,49.6334,49.4852,49.5037,146099.0
2023-02-24 13:00:00,53.45,53.56,53.42,53.54,87960.0,49.5037,49.6056,49.4759,49.5871,87960.0
2023-02-24 13:30:00,53.53,53.57,53.49,53.54,118755.0,49.5778,49.6148,49.5407,49.5871,118755.0
2023-02-24 14:00:00,53.55,53.61,53.54,53.59,365095.0,49.5963,49.6519,49.5871,49.6334,365095.0
2023-02-24 14:30:00,53.59,53.69,53.53,53.66,228757.0,49.6334,49.726,49.5778,49.6982,228757.0
2023-02-24 15:00:00,53.66,53.69,53.64,53.65,169560.0,49.6982,49.726,49.6797,49.6889,169560.0
2023-02-24 15:30:00,53.65,53.68,53.58,53.67,265224.0,49.6889,49.7167,49.6241,49.7075,265224.0
2023-02-27 09:30:00,54.2,54.2,54.08,54.18,202668.0,50.1983,50.1983,50.0872,50.1798,202668.0
2023-02-27 10:00:00,54.17,54.32,54.15,54.3,315747.0,50.1705,50.3095,50.152,50.2909,315747.0
2023-02-27 10:30:00,54.3,54.3,54.09,54.14,200224.0,50.2909,50.2909,50.0964,50.1428,200224.0
2023-02-27 11:00:00,54.15,54.19,54.09,54.11,265941.0,50.152,50.1891,50.0964,50.115,265941.0
2023-02-27 11:30:00,54.1,54.16,54.04,54.16,208308.0,50.1057,50.1613,50.0501,50.1613,208308.0
2023-02-27 12:00:00,54.16,54.17,54.09,54.15,122964.0,50.1613,50.1705,50.0964,50.152,122964.0
2023-02-27 12:30:00,54.15,54.22,54.14,54.22,135258.0,50.152,50.2168,50.1428,50.2168,135258.0
2023-02-27 13:00:00,54.22,54.25,54.21,54.23,145754.0,50.2168,50.2446,50.2076,50.2261,145754.0
2023-02-27 13:30:00,54.25,54.27,54.19,54.26,132286.0,50.2446,50.2632,50.1891,50.2539,132286.0
2023-02-27 14:00:00,54.27,54.32,54.23,54.26,224039.0,50.2632,50.3095,50.2261,50.2539,224039.0
2023-02-27 14:30:00,54.26,54.27,54.18,54.19,231585.0,50.2539,50.2632,50.1798,50.1891,231585.0
2023-02-27 15:00:00,54.19,54.22,54.15,54.19,174884.0,50.1891,50.2168,50.152,50.1891,174884.0
2023-02-27 15:30:00,54.19,54.2,54.12,54.19,372114.0,50.1891,50.1983,50.1242,50.1891,372114.0
2023-02-28 09:30:00,54.04,54.13,53.9,54.06,177092.0,50.0501,50.1335,49.9205,50.0687,177092.0
2023-02-28 10:00:00,54.06,54.17,54.04,54.1,305204.0,50.0687,50.1705,50.0501,50.1057,305204.0
2023-02-28 10:30:00,54.12,54.15,54.01,54.05,271991.0,50.1242,50.152,50.0224,50.0594,271991.0
2023-02-28 11:00:00,54.05,54.14,54.04,54.05,185874.0,50.0594,50.1428,50.0501,50.0594,185874.0
2023-02-28 11:30:00,54.04,54.06,53.95,53.97,138756.0,50.0501,50.0687,49.9668,49.9853,138756.0
2023-02-28 12:00:00,53.97,54.06,53.97,54.04,105234.0,49.9853,50.0687,49.9853,50.0501,105234.0
2023-02-28 12:30:00,54.04,54.11,53.98,54.09,178243.0,50.0501,50.115,49.9946,50.0964,178243.0
2023-02-28 13:00:00,54.09,54.1,54.01,54.03,81224.0,50.0964,50.1057,50.0224,50.0409,81224.0
2023-02-28 13:30:00,54.04,54.06,53.99,54.03,116378.0,50.0501,50.0687,50.0038,50.0409,116378.0
2023-02-28 14:00:00,54.03,54.06,53.96,53.97,156645.0,50.0409,50.0687,49.976,49.9853,156645.0
2023-02-28 14:30:00,53.97,53.99,53.92,53.93,109327.0,49.9853,50.0038,49.939,49.9483,109327.0
2023-02-28 15:00:00,53.93,53.93,53.87,53.88,342350.0,49.9483,49.9483,49.8927,49.9019,342350.0
2023-02-28 15:30:00,53.88,53.9,53.82,53.82,659271.0,49.9019,49.9205,49.8464,49.8464,659271.0
2023-03-01 09:30:00,54.47,54.57,54.42,54.51,262026.0,50.4484,50.541,50.4021,50.4854,262026.0
2023-03-01 10:00:00,54.55,54.58,54.24,54.3,313025.0,50.5225,50.5503,50.2354,50.2909,313025.0
2023-03-01 10:30:00,54.29,54.52,54.26,54.45,130549.0,50.2817,50.4947,50.2539,50.4299,130549.0
2023-03-01 11:00:00,54.46,54.46,54.19,54.31,187122.0,50.4391,50.4391,50.1891,50.3002,187122.0
2023-03-01 11:30:00,54.3,54.47,54.29,54.43,166046.0,50.2909,50.4484,50.2817,50.4113,166046.0
2023-03-01 12:00:00,54.44,54.51,54.39,54.39,999542.0,50.4206,50.4854,50.3743,50.3743,999542.0
2023-03-01 12:30:00,54.4,54.44,54.35,54.36,140308.0,50.3836,50.4206,50.3372,50.3465,140308.0
2023-03-01 13:00:00,54.35,54.36,54.29,54.3,120033.0,50.3372,50.3465,50.2817,50.2909,120033.0
2023-03-01 13:30:00,54.29,54.3,54.24,54.28,125918.0,50.2817,50.2909,50.2354,50.2724,125918.0
2023-03-01 14:00:00,54.27,54.3,54.23,54.24,129548.0,50.2632,50.2909,50.2261,50.2354,129548.0
2023-03-01 14:30:00,54.23,54.3,54.21,54.28,87377.0,50.2261,50.2909,50.2076,50.2724,87377.0
2023-03-01 15:00:00,54.28,54.35,54.27,54.3,96259.0,50.2724,50.3372,50.2632,50.2909,96259.0
2023-03-01 15:30:00,54.3,54.37,54.29,54.36,165590.0,50.2909,50.3558,50.2817,50.3465,165590.0
2023-03-02 09:30:00,53.99,54.21,53.96,54.17,251883.0,50.0038,50.2076,49.976,50.1705,251883.0
2023-03-02 10:00:00,54.17,54.29,54.08,54.23,224835.0,50.1705,50.2817,50.0872,50.2261,224835.0
2023-03-02 10:30:00,54.24,54.31,54.17,54.29,122252.0,50.2354,50.3002,50.1705,50.2817,122252.0
2023-03-02 11:00:00,54.27,54.32,54.22,54.23,119812.0,50.2632,50.3095,50.2168,50.2261,119812.0
2023-03-02 11:30:00,54.23,54.28,54.21,54.24,103500.0,50.2261,50.2724,50.2076,50.2354,103500.0
2023-03-02 12:00:00,54.25,54.26,54.17,54.21,72589.0,50.2446,50.2539,50.1705,50.2076,72589.0
2023-03-02 12:30:00,54.22,54.26,54.19,54.23,115848.0,50.2168,50.2539,50.1891,50.2261,115848.0
2023-03-02 13:00:00,54.23,54.24,54.19,54.19,79103.0,50.2261,50.2354,50.1891,50.1891,79103.0
2023-03-02 13:30:00,54.2,54.39,54.19,54.38,105487.0,50.1983,50.3743,50.1891,50.365,105487.0
2023-03-02 14:00:00,54.39,54.45,54.35,54.45,113044.0,50.3743,50.4299,50.3372,50.4299,113044.0
2023-03-02 14:30:00,54.45,54.46,54.38,54.41,164356.0,50.4299,50.4391,50.365,50.3928,164356.0
2023-03-02 15:00:00,54.41,54.46,54.37,54.44,179769.0,50.3928,50.4391,50.3558,50.4206,179769.0
2023-03-02 15:30:00,54.44,54.53,54.43,54.47,391039.0,50.4206,50.504,50.4113,50.4484,391039.0
2023-03-03 09:30:00,54.73,54.85,54.72,54.84,121720.0,50.6892,50.8003,50.6799,50.7911,121720.0
2023-03-03 10:00:00,54.8,54.91,54.62,54.87,244397.0,50.754,50.8559,50.5873,50.8189,244397.0
2023-03-03 10:30:00,54.87,54.88,54.75,54.78,124891.0,50.8189,50.8281,50.7077,50.7355,124891.0
2023-03-03 11:00:00,54.78,54.88,54.75,54.88,139714.0,50.7355,50.8281,50.7077,50.8281,139714.0
2023-03-03 11:30:00,54.88,54.98,54.85,54.97,115924.0,50.8281,50.9207,50.8003,50.9115,115924.0
2023-03-03 12:00:00,54.96,55.0,54.94,54.98,96465.0,50.9022,50.9393,50.8837,50.9207,96465.0
2023-03-03 12:30:00,54.99,55.05,54.96,55.05,83481.0,50.93,50.9856,50.9022,50.9856,83481.0
2023-03-03 13:00:00,55.04,55.08,55.03,55.06,68328.0,50.9763,51.0134,50.967,50.9948,68328.0
2023-03-03 13:30:00,55.07,55.07,55.02,55.06,106728.0,51.0041,51.0041,50.9578,50.9948,106728.0
2023-03-03 14:00:00,55.06,55.13,55.04,55.12,232153.0,50.9948,51.0597,50.9763,51.0504,232153.0
2023-03-03 14:30:00,55.12,55.18,55.12,55.18,92163.0,51.0504,51.106,51.0504,51.106,92163.0
2023-03-03 15:00:00,55.17,55.22,55.13,55.17,117218.0,51.0967,51.143,51.0597,51.0967,117218.0
2023-03-03 15:30:00,55.16,55.18,55.11,55.18,177997.0,51.0874,51.106,51.0411,51.106,177997.0
2023-03-06 09:30:00,55.09,55.11,55.0,55.1,186673.0,51.0226,51.0411,50.9393,51.0319,186673.0
2023-03-06 10:00:00,55.11,55.24,55.05,55.19,294889.0,51.0411,51.1615,50.9856,51.1152,294889.0
2023-03-06 10:30:00,55.19,55.25,55.15,55.16,239730.0,51.1152,51.1708,51.0782,51.0874,239730.0
2023-03-06 11:00:00,55.15,55.22,55.13,55.14,104371.0,51.0782,51.143,51.0597,51.0689,104371.0
2023-03-06 11:30:00,55.14,55.23,55.14,55.23,110382.0,51.0689,51.1523,51.0689,51.1523,110382.0
2023-03-06 12:00:00,55.22,55.28,55.21,55.23,84301.0,51.143,51.1986,51.1338,51.1523,84301.0
2023-03-06 12:30:00,55.23,55.23,55.13,55.17,88206.0,51.1523,51.1523,51.0597,51.0967,88206.0
2023-03-06 13:00:00,55.16,55.18,55.1,55.12,111276.0,51.0874,51.106,51.0319,51.0504,111276.0
2023-03-06 13:30:00,55.12,55.12,55.03,55.04,100554.0,51.0504,51.0504,50.967,50.9763,100554.0
2023-03-06 14:00:00,55.04,55.08,55.01,55.04,111370.0,50.9763,51.0134,50.9485,50.9763,111370.0
2023-03-06 14:30:00,55.03,55.07,55.01,55.02,622911.0,50.967,51.0041,50.9485,50.9578,622911.0
2023-03-06 15:00:00,55.03,55.05,54.99,55.0,146829.0,50.967,50.9856,50.93,50.9393,146829.0
2023-03-06 15:30:00,55.01,55.05,54.98,55.05,155186.0,50.9485,50.9856,50.9207,50.9856,155186.0
2023-03-07 09:30:00,54.9,54.91,54.78,54.83,196497.0,50.8466,50.8559,50.7355,50.7818,196497.0
2023-03-07 10:00:00,54.78,54.78,54.33,54.48,264132.0,50.7355,50.7355,50.3187,50.4577,264132.0
2023-03-07 10:30:00,54.48,54.64,54.33,54.37,186105.0,50.4577,50.6058,50.3187,50.3558,186105.0
2023-03-07 11:00:00,54.36,54.47,54.3,54.31,151782.0,50.3465,50.4484,50.2909,50.3002,151782.0
2023-03-07 11:30:00,54.3,54.39,54.28,54.29,183520.0,50.2909,50.3743,50.2724,50.2817,183520.0
2023-03-07 12:00:00,54.29,54.47,54.27,54.4,150885.0,50.2817,50.4484,50.2632,50.3836,150885.0
2023-03-07 12:30:00,54.4,54.41,54.3,54.32,107262.0,50.3836,50.3928,50.2909,50.3095,107262.0
2023-03-07 13:00:00,54.3,54.32,54.19,54.21,73900.0,50.2909,50.3095,50.1891,50.2076,73900.0
2023-03-07 13:30:00,54.22,54.25,54.08,54.1,140165.0,50.2168,50.2446,50.0872,50.1057,140165.0
2023-03-07 14:00:00,54.11,54.15,54.07,54.08,171817.0,50.115,50.152,50.0779,50.0872,171817.0
2023-03-07 14:30:00,54.09,54.1,54.02,54.05,904652.0,50.0964,50.1057,50.0316,50.0594,904652.0
2023-03-07 15:00:00,54.06,54.16,54.05,54.11,146011.0,50.0687,50.1613,50.0594,50.115,146011.0
2023-03-07 15:30:00,54.11,54.18,54.08,54.1,243292.0,50.115,50.1798,50.0872,50.1057,243292.0
2023-03-08 09:30:00,54.2,54.36,54.2,54.35,118607.0,50.1983,50.3465,50.1983,50.3372,118607.0
2023-03-08 10:00:00,54.32,54.46,54.13,54.37,302337.0,50.3095,50.4391,50.1335,50.3558,302337.0
2023-03-08 10:30:00,54.35,54.52,54.32,54.35,143268.0,50.3372,50.4947,50.3095,50.3372,143268.0
2023-03-08 11:00:00,54.36,54.44,54.35,54.37,138376.0,50.3465,50.4206,50.3372,50.3558,138376.0
2023-03-08 11:30:00,54.37,54.43,54.29,54.37,181112.0,50.3558,50.4113,50.2817,50.3558,181112.0
2023-03-08 12:00:00,54.37,54.39,54.27,54.3,52838.0,50.3558,50.3743,50.2632,50.2909,52838.0
2023-03-08 12:30:00,54.29,54.34,54.24,54.26,89304.0,50.2817,50.328,50.2354,50.2539,89304.0
2023-03-08 13:00:00,54.27,54.28,54.18,54.19,147362.0,50.2632,50.2724,50.1798,50.1891,147362.0
2023-03-08 13:30:00,54.18,54.21,54.16,54.18,75800.0,50.1798,50.2076,50.1613,50.1798,75800.0
2023-03-08 14:00:00,54.2,54.26,54.18,54.26,84331.0,50.1983,50.2539,50.1798,50.2539,84331.0
2023-03-08 14:30:00,54.26,54.26,54.21,54.23,341396.0,50.2539,50.2539,50.2076,50.2261,341396.0
2023-03-08 15:00:00,54.23,54.24,54.2,54.22,156056.0,50.2261,50.2354,50.1983,50.2168,156056.0
2023-03-08 15:30:00,54.22,54.36,54.21,54.35,231290.0,50.2168,50.3465,50.2076,50.3372,231290.0
2023-03-09 09:30:00,54.32,54.46,54.24,54.41,189187.0,50.3095,50.4391,50.2354,50.3928,189187.0
2023-03-09 10:00:00,54.41,54.47,54.28,54.33,309732.0,50.3928,50.4484,50.2724,50.3187,309732.0
2023-03-09 10:30:00,54.33,54.41,54.28,54.29,235009.0,50.3187,50.3928,50.2724,50.2817,235009.0
2023-03-09 11:00:00,54.28,54.31,54.23,54.26,177355.0,50.2724,50.3002,50.2261,50.2539,177355.0
2023-03-09 11:30:00,54.27,54.3,54.21,54.22,113836.0,50.2632,50.2909,50.2076,50.2168,113836.0
2023-03-09 12:00:00,54.22,54.26,54.15,54.26,158592.0,50.2168,50.2539,50.152,50.2539,158592.0
2023-03-09 12:30:00,54.25,54.26,54.14,54.16,72781.0,50.2446,50.2539,50.1428,50.1613,72781.0
2023-03-09 13:00:00,54.16,54.21,54.06,54.08,188920.0,50.1613,50.2076,50.0687,50.0872,188920.0
2023-03-09 13:30:00,54.08,54.1,54.0,54.05,150022.0,50.0872,50.1057,50.0131,50.0594,150022.0
2023-03-09 14:00:00,54.05,54.07,53.98,54.0,156417.0,50.0594,50.0779,49.9946,50.0131,156417.0
2023-03-09 14:30:00,54.0,54.0,53.86,53.87,183650.0,50.0131,50.0131,49.8834,49.8927,183650.0
2023-03-09 15:00:00,53.88,53.89,53.66,53.7,201006.0,49.9019,49.9112,49.6982,49.7352,201006.0
2023-03-09 15:30:00,53.69,53.78,53.67,53.74,243905.0,49.726,49.8093,49.7075,49.7723,243905.0
2023-03-10 09:30:00,53.77,53.78,53.49,53.68,289167.0,49.8001,49.8093,49.5407,49.7167,289167.0
2023-03-10 10:00:00,53.68,53.91,53.68,53.75,386169.0,49.7167,49.9297,49.7167,49.7815,386169.0
2023-03-10 10:30:00,53.76,53.9,53.69,53.89,237120.0,49.7908,49.9205,49.726,49.9112,237120.0
2023-03-10 11:00:00,53.88,53.89,53.73,53.81,212979.0,49.9019,49.9112,49.763,49.8371,212979.0
2023-03-10 11:30:00,53.81,53.92,53.61,53.62,254225.0,49.8371,49.939,49.6519,49.6611,254225.0
2023-03-10 12:00:00,53.61,53.67,53.52,53.6,697563.0,49.6519,49.7075,49.5685,49.6426,697563.0
2023-03-10 12:30:00,53.61,53.7,53.57,53.58,156747.0,49.6519,49.7352,49.6148,49.6241,156747.0
2023-03-10 13:00:00,53.58,53.61,53.33,53.36,146321.0,49.6241,49.6519,49.3926,49.4203,146321.0
2023-03-10 13:30:00,53.36,53.37,53.19,53.23,208779.0,49.4203,49.4296,49.2629,49.2999,208779.0
2023-03-10 14:00:00,53.24,53.42,53.24,53.29,253604.0,49.3092,49.4759,49.3092,49.3555,253604.0
2023-03-10 14:30:00,53.29,53.47,53.29,53.42,493188.0,49.3555,49.5222,49.3555,49.4759,493188.0
2023-03-10 15:00:00,53.42,53.46,53.32,53.37,403388.0,49.4759,49.513,49.3833,49.4296,403388.0
2023-03-10 15:30:00,53.37,53.4,53.23,53.27,531508.0,49.4296,49.4574,49.2999,49.337,531508.0
2023-03-13 09:30:00,52.81,53.15,52.68,53.11,346051.0,48.9109,49.2258,48.7905,49.1888,346051.0
2023-03-13 10:00:00,53.09,53.24,52.85,52.86,836399.0,49.1703,49.3092,48.948,48.9573,836399.0
2023-03-13 10:30:00,52.87,53.26,52.87,53.25,282519.0,48.9665,49.3277,48.9665,49.3185,282519.0
2023-03-13 11:00:00,53.25,53.42,53.16,53.4,474124.0,49.3185,49.4759,49.2351,49.4574,474124.0
2023-03-13 11:30:00,53.42,53.42,53.1,53.26,298812.0,49.4759,49.4759,49.1795,49.3277,298812.0
2023-03-13 12:00:00,53.26,53.36,53.04,53.15,338695.0,49.3277,49.4203,49.124,49.2258,338695.0
2023-03-13 12:30:00,53.14,53.22,52.96,53.04,175002.0,49.2166,49.2907,49.0499,49.124,175002.0
2023-03-13 13:00:00,53.04,53.17,52.95,53.09,215291.0,49.124,49.2444,49.0406,49.1703,215291.0
2023-03-13 13:30:00,53.1,53.22,53.03,53.2,173253.0,49.1795,49.2907,49.1147,49.2722,173253.0
2023-03-13 14:00:00,53.2,53.29,53.16,53.23,172780.0,49.2722,49.3555,49.2351,49.2999,172780.0
2023-03-13 14:30:00,53.24,53.32,53.16,53.24,268213.0,49.3092,49.3833,49.2351,49.3092,268213.0
2023-03-13 15:00:00,53.24,53.27,53.04,53.07,409415.0,49.3092,49.337,49.124,49.1518,409415.0
2023-03-13 15:30:00,53.07,53.21,53.0,53.02,539475.0,49.1518,49.2814,49.0869,49.1054,539475.0
2023-03-14 09:30:00,53.33,53.38,53.21,53.31,227826.0,49.3926,49.4389,49.2814,49.374,227826.0
2023-03-14 10:00:00,53.31,53.45,53.26,53.42,129500.0,49.374,49.5037,49.3277,49.4759,129500.0
2023-03-14 10:30:00,53.42,53.48,53.31,53.31,159246.0,49.4759,49.5315,49.374,49.374,159246.0
2023-03-14 11:00:00,53.32,53.54,53.3,53.52,276201.0,49.3833,49.5871,49.3648,49.5685,276201.0
2023-03-14 11:30:00,53.52,53.55,53.41,53.42,273797.0,49.5685,49.5963,49.4667,49.4759,273797.0
2023-03-14 12:00:00,53.41,53.48,53.35,53.37,208005.0,49.4667,49.5315,49.4111,49.4296,208005.0
2023-03-14 12:30:00,53.38,53.45,53.3,53.34,192109.0,49.4389,49.5037,49.3648,49.4018,192109.0
2023-03-14 13:00:00,53.35,53.38,53.15,53.28,113329.0,49.4111,49.4389,49.2258,49.3462,113329.0
2023-03-14 13:30:00,53.27,53.36,53.25,53.27,103461.0,49.337,49.4203,49.3185,49.337,103461.0
2023-03-14 14:00:00,53.27,53.34,53.17,53.34,130042.0,49.337,49.4018,49.2444,49.4018,130042.0
2023-03-14 14:30:00,53.33,53.36,53.25,53.27,111867.0,49.3926,49.4203,49.3185,49.337,111867.0
2023-03-14 15:00:00,53.27,53.29,53.13,53.22,216159.0,49.337,49.3555,49.2073,49.2907,216159.0
2023-03-14 15:30:00,53.23,53.5,53.21,53.48,377729.0,49.2999,49.55,49.2814,49.5315,377729.0
2023-03-15 09:30:00,51.83,52.08,51.8,51.84,309809.0,48.0033,48.2348,47.9755,48.0126,309809.0
2023-03-15 10:00:00,51.83,52.04,51.78,51.88,341597.0,48.0033,48.1978,47.957,48.0496,341597.0
2023-03-15 10:30:00,51.87,51.93,51.65,51.86,314317.0,48.0404,48.0959,47.8366,48.0311,314317.0
2023-03-15 11:00:00,51.88,51.94,51.79,51.84,182615.0,48.0496,48.1052,47.9663,48.0126,182615.0
2023-03-15 11:30:00,51.82,51.88,51.73,51.79,151454.0,47.994,48.0496,47.9107,47.9663,151454.0
2023-03-15 12:00:00,51.81,51.84,51.53,51.58,273404.0,47.9848,48.0126,47.7255,47.7718,273404.0
2023-03-15 12:30:00,51.6,51.65,51.5,51.54,260102.0,47.7903,47.8366,47.6977,47.7347,260102.0
2023-03-15 13:00:00,51.54,51.79,51.54,51.78,118812.0,47.7347,47.9663,47.7347,47.957,118812.0
2023-03-15 13:30:00,51.77,51.8,51.64,51.77,154772.0,47.9477,47.9755,47.8273,47.9477,154772.0
2023-03-15 14:00:00,51.77,52.09,51.66,51.98,262722.0,47.9477,48.2441,47.8459,48.1422,262722.0
2023-03-15 14:30:00,52.0,52.14,51.96,52.11,222518.0,48.1608,48.2904,48.1237,48.2626,222518.0
2023-03-15 15:00:00,52.11,52.16,51.94,52.08,326736.0,48.2626,48.3089,48.1052,48.2348,326736.0
2023-03-15 15:30:00,52.08,52.12,51.93,52.12,465482.0,48.2348,48.2719,48.0959,48.2719,465482.0
2023-03-16 09:30:00,51.83,52.23,51.82,52.21,244518.0,48.0033,48.3738,47.994,48.3552,244518.0
2023-03-16 10:00:00,52.22,52.23,51.84,51.95,717774.0,48.3645,48.3738,48.0126,48.1144,717774.0
2023-03-16 10:30:00,51.97,52.41,51.94,52.4,340144.0,48.133,48.5405,48.1052,48.5312,340144.0
2023-03-16 11:00:00,52.39,52.5,52.27,52.47,350763.0,48.522,48.6238,48.4108,48.5961,350763.0
2023-03-16 11:30:00,52.48,52.69,52.37,52.61,248637.0,48.6053,48.7998,48.5034,48.7257,248637.0
2023-03-16 12:00:00,52.61,52.63,52.45,52.6,248239.0,48.7257,48.7442,48.5775,48.7165,248239.0
2023-03-16 12:30:00,52.6,52.71,52.52,52.71,328083.0,48.7165,48.8183,48.6424,48.8183,328083.0
2023-03-16 13:00:00,52.72,52.78,52.69,52.72,133618.0,48.8276,48.8832,48.7998,48.8276,133618.0
2023-03-16 13:30:00,52.71,52.72,52.58,52.62,152062.0,48.8183,48.8276,48.6979,48.735,152062.0
2023-03-16 14:00:00,52.62,52.66,52.56,52.65,120261.0,48.735,48.772,48.6794,48.7628,120261.0
2023-03-16 14:30:00,52.66,52.74,52.57,52.73,150865.0,48.772,48.8461,48.6887,48.8369,150865.0
2023-03-16 15:00:00,52.73,52.81,52.72,52.79,135365.0,48.8369,48.9109,48.8276,48.8924,135365.0
2023-03-16 15:30:00,52.8,52.86,52.74,52.85,233312.0,48.9017,48.9573,48.8461,48.948,233312.0
2023-03-17 09:30:00,52.52,52.56,52.32,52.41,152099.0,48.6424,48.6794,48.4571,48.5405,152099.0
2023-03-17 10:00:00,52.44,52.59,52.23,52.29,434034.0,48.5683,48.7072,48.3738,48.4293,434034.0
2023-03-17 10:30:00,52.29,52.31,52.18,52.25,157520.0,48.4293,48.4479,48.3275,48.3923,157520.0
2023-03-17 11:00:00,52.23,52.36,52.15,52.23,174313.0,48.3738,48.4942,48.2997,48.3738,174313.0
2023-03-17 11:30:00,52.21,52.3,52.13,52.29,273202.0,48.3552,48.4386,48.2812,48.4293,273202.0
2023-03-17 12:00:00,52.29,52.41,52.25,52.39,80814.0,48.4293,48.5405,48.3923,48.522,80814.0
2023-03-17 12:30:00,52.41,52.49,52.33,52.37,100760.0,48.5405,48.6146,48.4664,48.5034,100760.0
2023-03-17 13:00:00,52.37,52.44,52.35,52.39,76723.0,48.5034,48.5683,48.4849,48.522,76723.0
2023-03-17 13:30:00,52.4,52.46,52.36,52.43,90341.0,48.5312,48.5868,48.4942,48.559,90341.0
2023-03-17 14:00:00,52.44,52.47,52.31,52.32,120362.0,48.5683,48.5961,48.4479,48.4571,120362.0
2023-03-17 14:30:00,52.32,52.42,52.3,52.41,117463.0,48.4571,48.5497,48.4386,48.5405,117463.0
2023-03-17 15:00:00,52.42,52.47,52.36,52.46,179352.0,48.5497,48.5961,48.4942,48.5868,179352.0
2023-03-17 15:30:00,52.45,52.45,52.3,52.32,212437.0,48.5775,48.5775,48.4386,48.4571,212437.0
2023-03-20 09:30:00,52.57,52.73,52.47,52.71,215416.0,48.7997,48.9482,48.7069,48.9296,215416.0
2023-03-20 10:00:00,52.73,52.8,52.61,52.75,538676.0,48.9482,49.0132,48.8368,48.9668,538676.0
2023-03-20 10:30:00,52.75,52.86,52.71,52.86,156322.0,48.9668,49.0689,48.9296,49.0689,156322.0
2023-03-20 11:00:00,52.85,52.93,52.81,52.93,234893.0,49.0596,49.1339,49.0225,49.1339,234893.0
2023-03-20 11:30:00,52.93,52.93,52.77,52.78,149232.0,49.1339,49.1339,48.9853,48.9946,149232.0
2023-03-20 12:00:00,52.78,52.8,52.62,52.71,139433.0,48.9946,49.0132,48.8461,48.9296,139433.0
2023-03-20 12:30:00,52.72,52.85,52.7,52.85,100485.0,48.9389,49.0596,48.9204,49.0596,100485.0
2023-03-20 13:00:00,52.84,52.95,52.83,52.87,109292.0,49.0503,49.1524,49.041,49.0782,109292.0
2023-03-20 13:30:00,52.86,52.89,52.8,52.82,105040.0,49.0689,49.0967,49.0132,49.0318,105040.0
2023-03-20 14:00:00,52.83,52.87,52.78,52.84,141699.0,49.041,49.0782,48.9946,49.0503,141699.0
2023-03-20 14:30:00,52.85,52.88,52.78,52.83,172767.0,49.0596,49.0874,48.9946,49.041,172767.0
2023-03-20 15:00:00,52.83,52.85,52.78,52.84,175419.0,49.041,49.0596,48.9946,49.0503,175419.0
2023-03-20 15:30:00,52.83,52.89,52.82,52.83,269166.0,49.041,49.0967,49.0318,49.041,269166.0
2023-03-21 09:30:00,53.43,53.53,53.43,53.51,207144.0,49.598,49.6908,49.598,49.6723,207144.0
2023-03-21 10:00:00,53.52,53.57,53.23,53.3,289841.0,49.6815,49.728,49.4123,49.4773,289841.0
2023-03-21 10:30:00,53.29,53.4,53.24,53.29,136916.0,49.468,49.5702,49.4216,49.468,136916.0
2023-03-21 11:00:00,53.29,53.37,53.28,53.3,212353.0,49.468,49.5423,49.4588,49.4773,212353.0
2023-03-21 11:30:00,53.3,53.34,53.19,53.23,189338.0,49.4773,49.5145,49.3752,49.4123,189338.0
2023-03-21 12:00:00,53.23,53.3,53.22,53.29,84435.0,49.4123,49.4773,49.4031,49.468,84435.0
2023-03-21 12:30:00,53.28,53.3,53.22,53.28,195692.0,49.4588,49.4773,49.4031,49.4588,195692.0
2023-03-21 13:00:00,53.29,53.32,53.26,53.32,151993.0,49.468,49.4959,49.4402,49.4959,151993.0
2023-03-21 13:30:00,53.31,53.35,53.25,53.27,84636.0,49.4866,49.5237,49.4309,49.4495,84636.0
2023-03-21 14:00:00,53.27,53.34,53.26,53.31,120753.0,49.4495,49.5145,49.4402,49.4866,120753.0
2023-03-21 14:30:00,53.33,53.4,53.31,53.38,161029.0,49.5052,49.5702,49.4866,49.5516,161029.0
2023-03-21 15:00:00,53.38,53.45,53.38,53.43,86693.0,49.5516,49.6166,49.5516,49.598,86693.0
2023-03-21 15:30:00,53.43,53.52,53.42,53.46,281617.0,49.598,49.6815,49.5887,49.6259,281617.0
2023-03-22 09:30:00,53.53,53.6,53.47,53.56,102404.0,49.6908,49.7558,49.6351,49.7187,102404.0
2023-03-22 10:00:00,53.56,53.65,53.54,53.65,186864.0,49.7187,49.8022,49.7001,49.8022,186864.0
2023-03-22 10:30:00,53.65,53.72,53.63,53.7,155183.0,49.8022,49.8672,49.7837,49.8486,155183.0
2023-03-22 11:00:00,53.7,53.71,53.6,53.62,120297.0,49.8486,49.8579,49.7558,49.7744,120297.0
2023-03-22 11:30:00,53.62,53.63,53.57,53.58,120075.0,49.7744,49.7837,49.728,49.7372,120075.0
2023-03-22 12:00:00,53.59,53.59,53.51,53.55,156286.0,49.7465,49.7465,49.6723,49.7094,156286.0
2023-03-22 12:30:00,53.55,53.57,53.51,53.53,83182.0,49.7094,49.728,49.6723,49.6908,83182.0
2023-03-22 13:00:00,53.53,53.53,53.45,53.53,118614.0,49.6908,49.6908,49.6166,49.6908,118614.0
2023-03-22 13:30:00,53.53,53.6,53.51,53.58,129396.0,49.6908,49.7558,49.6723,49.7372,129396.0
2023-03-22 14:00:00,53.58,53.99,53.58,53.86,213067.0,49.7372,50.1178,49.7372,49.9972,213067.0
2023-03-22 14:30:00,53.87,54.24,53.64,53.85,276019.0,50.0064,50.3499,49.7929,49.9879,276019.0
2023-03-22 15:00:00,53.84,53.93,53.53,53.9,361795.0,49.9786,50.0621,49.6908,50.0343,361795.0
2023-03-22 15:30:00,53.89,53.91,53.32,53.32,451233.0,50.025,50.0436,49.4959,49.4959,451233.0
2023-03-23 09:30:00,53.95,54.06,53.92,54.05,1107089.0,50.0807,50.1828,50.0529,50.1735,1107089.0
2023-03-23 10:00:00,54.05,54.13,54.05,54.09,261421.0,50.1735,50.2478,50.1735,50.2107,261421.0
2023-03-23 10:30:00,54.1,54.21,54.02,54.2,109159.0,50.2199,50.3221,50.1457,50.3128,109159.0
2023-03-23 11:00:00,54.2,54.29,54.19,54.2,147759.0,50.3128,50.3963,50.3035,50.3128,147759.0
2023-03-23 11:30:00,54.2,54.27,54.18,54.2,105619.0,50.3128,50.3778,50.2942,50.3128,105619.0
2023-03-23 12:00:00,54.19,54.21,54.12,54.14,129377.0,50.3035,50.3221,50.2385,50.2571,129377.0
2023-03-23 12:30:00,54.14,54.16,54.01,54.03,118587.0,50.2571,50.2756,50.1364,50.155,118587.0
2023-03-23 13:00:00,54.03,54.03,53.77,53.82,160716.0,50.155,50.155,49.9136,49.96,160716.0
2023-03-23 13:30:00,53.81,53.9,53.76,53.78,145706.0,49.9507,50.0343,49.9043,49.9229,145706.0
2023-03-23 14:00:00,53.78,53.82,53.6,53.6,103634.0,49.9229,49.96,49.7558,49.7558,103634.0
2023-03-23 14:30:00,53.6,53.64,53.3,53.44,155458.0,49.7558,49.7929,49.4773,49.6073,155458.0
2023-03-23 15:00:00,53.46,53.67,53.32,53.44,314025.0,49.6259,49.8208,49.4959,49.6073,314025.0
2023-03-23 15:30:00,53.43,53.65,53.38,53.54,277785.0,49.598,49.8022,49.5516,49.7001,277785.0
2023-03-24 09:30:00,53.11,53.18,52.91,53.12,220997.0,49.301,49.3659,49.1153,49.3102,220997.0
2023-03-24 10:00:00,53.1,53.17,52.94,53.13,378348.0,49.2917,49.3566,49.1431,49.3195,378348.0
2023-03-24 10:30:00,53.13,53.17,53.01,53.12,198590.0,49.3195,49.3566,49.2081,49.3102,198590.0
2023-03-24 11:00:00,53.11,53.13,52.92,53.01,147355.0,49.301,49.3195,49.1246,49.2081,147355.0
2023-03-24 11:30:00,53.01,53.24,52.97,53.23,165845.0,49.2081,49.4216,49.171,49.4123,165845.0
2023-03-24 12:00:00,53.23,53.29,53.08,53.13,185105.0,49.4123,49.468,49.2731,49.3195,185105.0
2023-03-24 12:30:00,53.15,53.27,53.12,53.22,128912.0,49.3381,49.4495,49.3102,49.4031,128912.0
2023-03-24 13:00:00,53.22,53.3,53.18,53.26,77814.0,49.4031,49.4773,49.3659,49.4402,77814.0
2023-03-24 13:30:00,53.28,53.32,53.2,53.24,126968.0,49.4588,49.4959,49.3845,49.4216,126968.0
2023-03-24 14:00:00,53.25,53.3,53.22,53.28,82042.0,49.4309,49.4773,49.4031,49.4588,82042.0
2023-03-24 14:30:00,53.28,53.37,53.26,53.32,126918.0,49.4588,49.5423,49.4402,49.4959,126918.0
2023-03-24 15:00:00,53.32,53.42,53.28,53.41,135799.0,49.4959,49.5887,49.4588,49.5794,135799.0
2023-03-24 15:30:00,53.41,53.41,53.31,53.39,237246.0,49.5794,49.5794,49.4866,49.5609,237246.0
2023-03-27 09:30:00,53.59,53.63,53.49,53.54,190456.0,49.7465,49.7837,49.6537,49.7001,190456.0
2023-03-27 10:00:00,53.55,53.58,53.5,53.51,540530.0,49.7094,49.7372,49.663,49.6723,540530.0
2023-03-27 10:30:00,53.5,53.52,53.43,53.46,118250.0,49.663,49.6815,49.598,49.6259,118250.0
2023-03-27 11:00:00,53.47,53.48,53.41,53.46,120220.0,49.6351,49.6444,49.5794,49.6259,120220.0
2023-03-27 11:30:00,53.47,53.5,53.41,53.46,86322.0,49.6351,49.663,49.5794,49.6259,86322.0
2023-03-27 12:00:00,53.45,53.57,53.45,53.56,115376.0,49.6166,49.728,49.6166,49.7187,115376.0
2023-03-27 12:30:00,53.56,53.57,53.51,53.54,78414.0,49.7187,49.728,49.6723,49.7001,78414.0
2023-03-27 13:00:00,53.55,53.6,53.51,53.6,144379.0,49.7094,49.7558,49.6723,49.7558,144379.0
2023-03-27 13:30:00,53.6,53.64,53.57,53.58,99649.0,49.7558,49.7929,49.728,49.7372,99649.0
2023-03-27 14:00:00,53.58,53.65,53.54,53.64,132529.0,49.7372,49.8022,49.7001,49.7929,132529.0
2023-03-27 14:30:00,53.64,53.71,53.64,53.7,91763.0,49.7929,49.8579,49.7929,49.8486,91763.0
2023-03-27 15:00:00,53.71,53.73,53.65,53.69,137970.0,49.8579,49.8765,49.8022,49.8394,137970.0
2023-03-27 15:30:00,53.69,53.71,53.63,53.69,166702.0,49.8394,49.8579,49.7837,49.8394,166702.0
2023-03-28 09:30:00,53.72,53.85,53.72,53.77,127117.0,49.8672,49.9879,49.8672,49.9136,127117.0
2023-03-28 10:00:00,53.77,53.85,53.74,53.84,276215.0,49.9136,49.9879,49.8858,49.9786,276215.0
2023-03-28 10:30:00,53.84,53.85,53.71,53.83,109477.0,49.9786,49.9879,49.8579,49.9693,109477.0
2023-03-28 11:00:00,53.83,53.91,53.82,53.9,137160.0,49.9693,50.0436,49.96,50.0343,137160.0
2023-03-28 11:30:00,53.91,53.96,53.9,53.93,56151.0,50.0436,50.09,50.0343,50.0621,56151.0
2023-03-28 12:00:00,53.93,53.93,53.85,53.87,58781.0,50.0621,50.0621,49.9879,50.0064,58781.0
2023-03-28 12:30:00,53.86,53.92,53.85,53.9,75149.0,49.9972,50.0529,49.9879,50.0343,75149.0
2023-03-28 13:00:00,53.9,53.92,53.85,53.89,60138.0,50.0343,50.0529,49.9879,50.025,60138.0
2023-03-28 13:30:00,53.88,53.89,53.74,53.75,116637.0,50.0157,50.025,49.8858,49.8951,116637.0
2023-03-28 14:00:00,53.74,53.81,53.74,53.78,78992.0,49.8858,49.9507,49.8858,49.9229,78992.0
2023-03-28 14:30:00,53.78,53.84,53.74,53.83,131896.0,49.9229,49.9786,49.8858,49.9693,131896.0
2023-03-28 15:00:00,53.83,53.87,53.82,53.84,191105.0,49.9693,50.0064,49.96,49.9786,191105.0
2023-03-28 15:30:00,53.84,53.93,53.82,53.9,271567.0,49.9786,50.0621,49.96,50.0343,271567.0
2023-03-29 09:30:00,54.23,54.39,54.21,54.35,124841.0,50.3406,50.4892,50.3221,50.452,124841.0
2023-03-29 10:00:00,54.38,54.43,54.35,54.36,213028.0,50.4799,50.5263,50.452,50.4613,213028.0
2023-03-29 10:30:00,54.37,54.39,54.24,54.26,123728.0,50.4706,50.4892,50.3499,50.3685,123728.0
2023-03-29 11:00:00,54.26,54.35,54.25,54.32,111348.0,50.3685,50.452,50.3592,50.4242,111348.0
2023-03-29 11:30:00,54.33,54.41,54.32,54.38,102389.0,50.4335,50.5077,50.4242,50.4799,102389.0
2023-03-29 12:00:00,54.38,54.4,54.35,54.36,70626.0,50.4799,50.4984,50.452,50.4613,70626.0
2023-03-29 12:30:00,54.36,54.38,54.31,54.32,99272.0,50.4613,50.4799,50.4149,50.4242,99272.0
2023-03-29 13:00:00,54.32,54.38,54.29,54.36,89428.0,50.4242,50.4799,50.3963,50.4613,89428.0
2023-03-29 13:30:00,54.35,54.37,54.32,54.34,120905.0,50.452,50.4706,50.4242,50.4427,120905.0
2023-03-29 14:00:00,54.34,54.34,54.26,54.3,158006.0,50.4427,50.4427,50.3685,50.4056,158006.0
2023-03-29 14:30:00,54.32,54.37,54.3,54.36,96600.0,50.4242,50.4706,50.4056,50.4613,96600.0
2023-03-29 15:00:00,54.37,54.42,54.31,54.41,225111.0,50.4706,50.517,50.4149,50.5077,225111.0
2023-03-29 15:30:00,54.41,54.45,54.37,54.41,149165.0,50.5077,50.5448,50.4706,50.5077,149165.0
2023-03-30 09:30:00,55.0,55.07,54.94,55.06,125950.0,51.0554,51.1204,50.9997,51.1111,125950.0
2023-03-30 10:00:00,55.05,55.07,54.89,54.99,242540.0,51.1018,51.1204,50.9533,51.0461,242540.0
2023-03-30 10:30:00,55.0,55.06,54.94,55.03,151223.0,51.0554,51.1111,50.9997,51.0832,151223.0
2023-03-30 11:00:00,55.03,55.07,55.01,55.04,113271.0,51.0832,51.1204,51.0647,51.0925,113271.0
2023-03-30 11:30:00,55.04,55.05,54.96,55.0,128585.0,51.0925,51.1018,51.0183,51.0554,128585.0
2023-03-30 12:00:00,55.0,55.05,54.97,55.02,312547.0,51.0554,51.1018,51.0276,51.074,312547.0
2023-03-30 12:30:00,55.01,55.01,54.94,54.98,104584.0,51.0647,51.0647,50.9997,51.0368,104584.0
2023-03-30 13:00:00,54.99,55.01,54.95,54.97,131235.0,51.0461,51.0647,51.009,51.0276,131235.0
2023-03-30 13:30:00,54.96,54.97,54.89,54.94,92936.0,51.0183,51.0276,50.9533,50.9997,92936.0
2023-03-30 14:00:00,54.94,55.0,54.93,55.0,68820.0,50.9997,51.0554,50.9904,51.0554,68820.0
2023-03-30 14:30:00,55.0,55.01,54.96,55.0,598239.0,51.0554,51.0647,51.0183,51.0554,598239.0
2023-03-30 15:00:00,55.0,55.02,54.96,55.0,121746.0,51.0554,51.074,51.0183,51.0554,121746.0
2023-03-30 15:30:00,55.01,55.04,55.0,55.01,255522.0,51.0647,51.0925,51.0554,51.0647,255522.0
2023-03-31 09:30:00,55.16,55.31,55.1,55.24,181272.0,51.2039,51.3432,51.1482,51.2782,181272.0
2023-03-31 10:00:00,55.24,55.32,55.24,55.28,273861.0,51.2782,51.3525,51.2782,51.3153,273861.0
2023-03-31 10:30:00,55.28,55.32,55.18,55.25,137202.0,51.3153,51.3525,51.2225,51.2875,137202.0
2023-03-31 11:00:00,55.25,55.32,55.22,55.28,138673.0,51.2875,51.3525,51.2596,51.3153,138673.0
2023-03-31 11:30:00,55.28,55.3,55.23,55.28,131767.0,51.3153,51.3339,51.2689,51.3153,131767.0
2023-03-31 12:00:00,55.28,55.28,55.22,55.27,110400.0,51.3153,51.3153,51.2596,51.306,110400.0
2023-03-31 12:30:00,55.27,55.27,55.22,55.24,116605.0,51.306,51.306,51.2596,51.2782,116605.0
2023-03-31 13:00:00,55.26,55.27,55.17,55.18,115737.0,51.2968,51.306,51.2132,51.2225,115737.0
2023-03-31 13:30:00,55.18,55.18,55.09,55.12,120099.0,51.2225,51.2225,51.1389,51.1668,120099.0
2023-03-31 14:00:00,55.12,55.19,55.12,55.14,248086.0,51.1668,51.2318,51.1668,51.1854,248086.0
2023-03-31 14:30:00,55.14,55.18,55.13,55.17,133306.0,51.1854,51.2225,51.1761,51.2132,133306.0
2023-03-31 15:00:00,55.18,55.23,55.16,55.22,293158.0,51.2225,51.2689,51.2039,51.2596,293158.0
2023-03-31 15:30:00,55.23,55.23,55.15,55.21,349131.0,51.2689,51.2689,51.1946,51.2503,349131.0
2023-04-03 09:30:00,55.3,55.45,55.3,55.38,172424.0,51.3339,51.4731,51.3339,51.4081,172424.0
2023-04-03 10:00:00,55.41,55.57,55.4,55.56,326798.0,51.436,51.5845,51.4267,51.5752,326798.0
2023-04-03 10:30:00,55.57,55.58,55.31,55.32,203019.0,51.5845,51.5938,51.3432,51.3525,203019.0
2023-04-03 11:00:00,55.33,55.36,55.26,55.34,446639.0,51.3617,51.3896,51.2968,51.371,446639.0
2023-04-03 11:30:00,55.33,55.43,55.31,55.43,401064.0,51.3617,51.4546,51.3432,51.4546,401064.0
2023-04-03 12:00:00,55.43,55.46,55.4,55.44,118658.0,51.4546,51.4824,51.4267,51.4638,118658.0
2023-04-03 12:30:00,55.43,55.44,55.37,55.39,168744.0,51.4546,51.4638,51.3989,51.4174,168744.0
2023-04-03 13:00:00,55.39,55.41,55.34,55.37,124634.0,51.4174,51.436,51.371,51.3989,124634.0
2023-04-03 13:30:00,55.37,55.41,55.36,55.39,202859.0,51.3989,51.436,51.3896,51.4174,202859.0
2023-04-03 14:00:00,55.4,55.47,55.39,55.46,132690.0,51.4267,51.4917,51.4174,51.4824,132690.0
2023-04-03 14:30:00,55.46,55.51,55.45,55.5,193660.0,51.4824,51.5288,51.4731,51.5195,193660.0
2023-04-03 15:00:00,55.51,55.57,55.49,55.55,141006.0,51.5288,51.5845,51.5103,51.566,141006.0
2023-04-03 15:30:00,55.55,55.63,55.53,55.62,341082.0,51.566,51.6402,51.5474,51.6309,341082.0
2023-04-04 09:30:00,55.6,55.64,55.52,55.55,155271.0,51.6124,51.6495,51.5381,51.566,155271.0
2023-04-04 10:00:00,55.56,55.77,55.56,55.66,243868.0,51.5752,51.7702,51.5752,51.6681,243868.0
2023-04-04 10:30:00,55.66,55.71,55.61,55.65,136528.0,51.6681,51.7145,51.6217,51.6588,136528.0
2023-04-04 11:00:00,55.66,55.66,55.49,55.54,225131.0,51.6681,51.6681,51.5103,51.5567,225131.0
2023-04-04 11:30:00,55.54,55.57,55.49,55.5,134052.0,51.5567,51.5845,51.5103,51.5195,134052.0
2023-04-04 12:00:00,55.49,55.53,55.4,55.47,133398.0,51.5103,51.5474,51.4267,51.4917,133398.0
2023-04-04 12:30:00,55.48,55.5,55.44,55.49,91135.0,51.501,51.5195,51.4638,51.5103,91135.0
2023-04-04 13:00:00,55.5,55.58,55.47,55.57,83434.0,51.5195,51.5938,51.4917,51.5845,83434.0
2023-04-04 13:30:00,55.56,55.59,55.54,55.55,154895.0,51.5752,51.6031,51.5567,51.566,154895.0
2023-04-04 14:00:00,55.55,55.6,55.52,55.53,209860.0,51.566,51.6124,51.5381,51.5474,209860.0
2023-04-04 14:30:00,55.53,55.58,55.5,55.52,188117.0,51.5474,51.5938,51.5195,51.5381,188117.0
2023-04-04 15:00:00,55.51,55.56,55.5,55.52,234144.0,51.5288,51.5752,51.5195,51.5381,234144.0
2023-04-04 15:30:00,55.52,55.59,55.47,55.59,970552.0,51.5381,51.6031,51.4917,51.6031,970552.0
2023-04-05 09:30:00,55.33,55.38,55.3,55.33,169844.0,51.3617,51.4081,51.3339,51.3617,169844.0
2023-04-05 10:00:00,55.34,55.42,55.13,55.16,260379.0,51.371,51.4453,51.1761,51.2039,260379.0
2023-04-05 10:30:00,55.15,55.21,55.0,55.04,277198.0,51.1946,51.2503,51.0554,51.0925,277198.0
2023-04-05 11:00:00,55.03,55.13,55.01,55.08,276944.0,51.0832,51.1761,51.0647,51.1297,276944.0
2023-04-05 11:30:00,55.09,55.2,55.07,55.19,237578.0,51.1389,51.2411,51.1204,51.2318,237578.0
2023-04-05 12:00:00,55.19,55.2,55.08,55.1,263966.0,51.2318,51.2411,51.1297,51.1482,263966.0
2023-04-05 12:30:00,55.09,55.12,55.03,55.06,211746.0,51.1389,51.1668,51.0832,51.1111,211746.0
2023-04-05 13:00:00,55.06,55.13,55.03,55.11,343575.0,51.1111,51.1761,51.0832,51.1575,343575.0
2023-04-05 13:30:00,55.11,55.13,55.07,55.13,177537.0,51.1575,51.1761,51.1204,51.1761,177537.0
2023-04-05 14:00:00,55.13,55.18,55.12,55.14,321404.0,51.1761,51.2225,51.1668,51.1854,321404.0
2023-04-05 14:30:00,55.14,55.2,55.13,55.19,183946.0,51.1854,51.2411,51.1761,51.2318,183946.0
2023-04-05 15:00:00,55.19,55.19,55.11,55.14,238379.0,51.2318,51.2318,51.1575,51.1854,238379.0
2023-04-05 15:30:00,55.15,55.21,55.14,55.19,292163.0,51.1946,51.2503,51.1854,51.2318,292163.0
2023-04-06 09:30:00,55.09,55.17,55.03,55.08,125343.0,51.1389,51.2132,51.0832,51.1297,125343.0
2023-04-06 10:00:00,55.09,55.26,55.08,55.22,254758.0,51.1389,51.2968,51.1297,51.2596,254758.0
2023-04-06 10:30:00,55.23,55.27,55.15,55.25,177252.0,51.2689,51.306,51.1946,51.2875,177252.0
2023-04-06 11:00:00,55.25,55.3,55.24,55.25,153999.0,51.2875,51.3339,51.2782,51.2875,153999.0
2023-04-06 11:30:00,55.25,55.39,55.24,55.38,176585.0,51.2875,51.4174,51.2782,51.4081,176585.0
2023-04-06 12:00:00,55.4,55.46,55.39,55.44,159314.0,51.4267,51.4824,51.4174,51.4638,159314.0
2023-04-06 12:30:00,55.44,55.52,55.44,55.45,107934.0,51.4638,51.5381,51.4638,51.4731,107934.0
2023-04-06 13:00:00,55.46,55.48,55.44,55.46,151269.0,51.4824,51.501,51.4638,51.4824,151269.0
2023-04-06 13:30:00,55.46,55.49,55.44,55.46,146541.0,51.4824,51.5103,51.4638,51.4824,146541.0
2023-04-06 14:00:00,55.46,55.5,55.45,55.48,134493.0,51.4824,51.5195,51.4731,51.501,134493.0
2023-04-06 14:30:00,55.49,55.51,55.45,55.46,164592.0,51.5103,51.5288,51.4731,51.4824,164592.0
2023-04-06 15:00:00,55.46,55.47,55.39,55.41,217226.0,51.4824,51.4917,51.4174,51.436,217226.0
2023-04-06 15:30:00,55.41,55.43,55.38,55.39,209118.0,51.436,51.4546,51.4081,51.4174,209118.0
2023-04-10 09:30:00,55.1,55.3,55.04,55.09,246753.0,51.1482,51.3339,51.0925,51.1389,246753.0
2023-04-10 10:00:00,55.09,55.18,55.05,55.09,367279.0,51.1389,51.2225,51.1018,51.1389,367279.0
2023-04-10 10:30:00,55.1,55.18,55.1,55.16,183767.0,51.1482,51.2225,51.1482,51.2039,183767.0
2023-04-10 11:00:00,55.17,55.27,55.17,55.25,118787.0,51.2132,51.306,51.2132,51.2875,118787.0
2023-04-10 11:30:00,55.25,55.26,55.15,55.17,133451.0,51.2875,51.2968,51.1946,51.2132,133451.0
2023-04-10 12:00:00,55.16,55.18,55.1,55.17,160198.0,51.2039,51.2225,51.1482,51.2132,160198.0
2023-04-10 12:30:00,55.16,55.28,55.16,55.27,162611.0,51.2039,51.3153,51.2039,51.306,162611.0
2023-04-10 13:00:00,55.27,55.32,55.26,55.3,85173.0,51.306,51.3525,51.2968,51.3339,85173.0
2023-04-10 13:30:00,55.3,55.32,55.25,55.3,58151.0,51.3339,51.3525,51.2875,51.3339,58151.0
2023-04-10 14:00:00,55.3,55.33,55.27,55.32,105488.0,51.3339,51.3617,51.306,51.3525,105488.0
2023-04-10 14:30:00,55.32,55.35,55.28,55.35,170329.0,51.3525,51.3803,51.3153,51.3803,170329.0
2023-04-10 15:00:00,55.35,55.37,55.32,55.34,233520.0,51.3803,51.3989,51.3525,51.371,233520.0
2023-04-10 15:30:00,55.33,55.42,55.33,55.41,195344.0,51.3617,51.4453,51.3617,51.436,195344.0
2023-04-11 09:30:00,55.64,55.69,55.58,55.66,164837.0,51.6495,51.6959,51.5938,51.6681,164837.0
2023-04-11 10:00:00,55.66,55.75,55.65,55.74,272800.0,51.6681,51.7516,51.6588,51.7423,272800.0
2023-04-11 10:30:00,55.74,55.74,55.6,55.61,93546.0,51.7423,51.7423,51.6124,51.6217,93546.0
2023-04-11 11:00:00,55.63,55.7,55.62,55.67,235713.0,51.6402,51.7052,51.6309,51.6773,235713.0
2023-04-11 11:30:00,55.66,55.68,55.63,55.65,139446.0,51.6681,51.6866,51.6402,51.6588,139446.0
2023-04-11 12:00:00,55.66,55.69,55.64,55.66,134443.0,51.6681,51.6959,51.6495,51.6681,134443.0
2023-04-11 12:30:00,55.66,55.68,55.61,55.66,544945.0,51.6681,51.6866,51.6217,51.6681,544945.0
2023-04-11 13:00:00,55.67,55.69,55.64,55.69,75456.0,51.6773,51.6959,51.6495,51.6959,75456.0
2023-04-11 13:30:00,55.69,55.76,55.68,55.75,79492.0,51.6959,51.7609,51.6866,51.7516,79492.0
2023-04-11 14:00:00,55.75,55.76,55.71,55.75,75633.0,51.7516,51.7609,51.7145,51.7516,75633.0
2023-04-11 14:30:00,55.75,55.76,55.73,55.73,72932.0,51.7516,51.7609,51.733,51.733,72932.0
2023-04-11 15:00:00,55.73,55.78,55.71,55.76,138803.0,51.733,51.7795,51.7145,51.7609,138803.0
2023-04-11 15:30:00,55.76,55.77,55.65,55.68,277215.0,51.7609,51.7702,51.6588,51.6866,277215.0
2023-04-12 09:30:00,56.08,56.13,55.89,55.96,207646.0,52.0579,52.1044,51.8816,51.9466,207646.0
2023-04-12 10:00:00,55.96,56.12,55.91,56.05,270256.0,51.9466,52.0951,51.9001,52.0301,270256.0
2023-04-12 10:30:00,56.05,56.06,55.8,55.81,184228.0,52.0301,52.0394,51.798,51.8073,184228.0
2023-04-12 11:00:00,55.8,55.87,55.7,55.86,198971.0,51.798,51.863,51.7052,51.8537,198971.0
2023-04-12 11:30:00,55.86,55.97,55.8,55.96,88023.0,51.8537,51.9558,51.798,51.9466,88023.0
2023-04-12 12:00:00,55.95,56.01,55.95,56.0,100436.0,51.9373,51.993,51.9373,51.9837,100436.0
2023-04-12 12:30:00,56.0,56.04,55.95,56.04,73127.0,51.9837,52.0208,51.9373,52.0208,73127.0
2023-04-12 13:00:00,56.04,56.07,55.98,56.06,101225.0,52.0208,52.0487,51.9651,52.0394,101225.0
2023-04-12 13:30:00,56.06,56.08,56.0,56.01,180790.0,52.0394,52.0579,51.9837,51.993,180790.0
2023-04-12 14:00:00,56.01,56.08,55.92,55.94,194797.0,51.993,52.0579,51.9094,51.928,194797.0
2023-04-12 14:30:00,55.95,55.95,55.87,55.91,122611.0,51.9373,51.9373,51.863,51.9001,122611.0
2023-04-12 15:00:00,55.91,55.94,55.77,55.78,139184.0,51.9001,51.928,51.7702,51.7795,139184.0
2023-04-12 15:30:00,55.78,55.83,55.76,55.81,239403.0,51.7795,51.8259,51.7609,51.8073,239403.0
2023-04-13 09:30:00,56.27,56.38,56.27,56.32,143008.0,52.2343,52.3364,52.2343,52.2807,143008.0
2023-04-13 10:00:00,56.32,56.41,56.27,56.38,229725.0,52.2807,52.3643,52.2343,52.3364,229725.0
2023-04-13 10:30:00,56.38,56.4,56.3,56.34,103517.0,52.3364,52.355,52.2622,52.2993,103517.0
2023-04-13 11:00:00,56.34,56.44,56.34,56.43,120310.0,52.2993,52.3921,52.2993,52.3828,120310.0
2023-04-13 11:30:00,56.44,56.48,56.42,56.47,60695.0,52.3921,52.4293,52.3736,52.42,60695.0
2023-04-13 12:00:00,56.47,56.49,56.44,56.48,311310.0,52.42,52.4385,52.3921,52.4293,311310.0
2023-04-13 12:30:00,56.48,56.51,56.44,56.51,176283.0,52.4293,52.4571,52.3921,52.4571,176283.0
2023-04-13 13:00:00,56.51,56.56,56.47,56.52,96631.0,52.4571,52.5035,52.42,52.4664,96631.0
2023-04-13 13:30:00,56.52,56.59,56.51,56.58,68463.0,52.4664,52.5314,52.4571,52.5221,68463.0
2023-04-13 14:00:00,56.58,56.6,56.56,56.58,48415.0,52.5221,52.5406,52.5035,52.5221,48415.0
2023-04-13 14:30:00,56.58,56.59,56.54,56.59,85009.0,52.5221,52.5314,52.485,52.5314,85009.0
2023-04-13 15:00:00,56.59,56.59,56.55,56.57,105228.0,52.5314,52.5314,52.4942,52.5128,105228.0
2023-04-13 15:30:00,56.58,56.59,56.54,56.56,180811.0,52.5221,52.5314,52.485,52.5035,180811.0
2023-04-14 09:30:00,56.49,56.63,56.44,56.61,154195.0,52.4385,52.5685,52.3921,52.5499,154195.0
2023-04-14 10:00:00,56.57,56.58,56.3,56.33,340189.0,52.5128,52.5221,52.2622,52.29,340189.0
2023-04-14 10:30:00,56.32,56.35,56.26,56.3,153907.0,52.2807,52.3086,52.225,52.2622,153907.0
2023-04-14 11:00:00,56.3,56.31,56.18,56.2,101715.0,52.2622,52.2714,52.1508,52.1693,101715.0
2023-04-14 11:30:00,56.21,56.22,56.14,56.17,80353.0,52.1786,52.1879,52.1136,52.1415,80353.0
2023-04-14 12:00:00,56.18,56.2,56.14,56.16,96344.0,52.1508,52.1693,52.1136,52.1322,96344.0
2023-04-14 12:30:00,56.16,56.17,56.07,56.11,67127.0,52.1322,52.1415,52.0487,52.0858,67127.0
2023-04-14 13:00:00,56.11,56.23,56.1,56.18,124715.0,52.0858,52.1972,52.0765,52.1508,124715.0
2023-04-14 13:30:00,56.16,56.18,56.11,56.17,69968.0,52.1322,52.1508,52.0858,52.1415,69968.0
2023-04-14 14:00:00,56.18,56.25,56.15,56.25,43253.0,52.1508,52.2158,52.1229,52.2158,43253.0
2023-04-14 14:30:00,56.25,56.29,56.23,56.28,71514.0,52.2158,52.2529,52.1972,52.2436,71514.0
2023-04-14 15:00:00,56.28,56.28,56.17,56.26,134657.0,52.2436,52.2436,52.1415,52.225,134657.0
2023-04-14 15:30:00,56.26,56.32,56.25,56.3,294606.0,52.225,52.2807,52.2158,52.2622,294606.0
2023-04-17 09:30:00,56.3,56.33,56.21,56.25,215374.0,52.2622,52.29,52.1786,52.2158,215374.0
2023-04-17 10:00:00,56.25,56.29,56.19,56.21,249095.0,52.2158,52.2529,52.1601,52.1786,249095.0
2023-04-17 10:30:00,56.21,56.23,56.11,56.15,137098.0,52.1786,52.1972,52.0858,52.1229,137098.0
2023-04-17 11:00:00,56.15,56.17,56.12,56.14,130463.0,52.1229,52.1415,52.0951,52.1136,130463.0
2023-04-17 11:30:00,56.14,56.15,56.06,56.14,169324.0,52.1136,52.1229,52.0394,52.1136,169324.0
2023-04-17 12:00:00,56.13,56.16,56.12,56.14,91805.0,52.1044,52.1322,52.0951,52.1136,91805.0
2023-04-17 12:30:00,56.15,56.18,56.13,56.15,212401.0,52.1229,52.1508,52.1044,52.1229,212401.0
2023-04-17 13:00:00,56.16,56.2,56.14,56.2,105605.0,52.1322,52.1693,52.1136,52.1693,105605.0
2023-04-17 13:30:00,56.2,56.22,56.15,56.16,68708.0,52.1693,52.1879,52.1229,52.1322,68708.0
2023-04-17 14:00:00,56.16,56.18,56.13,56.17,86034.0,52.1322,52.1508,52.1044,52.1415,86034.0
2023-04-17 14:30:00,56.18,56.26,56.17,56.25,118649.0,52.1508,52.225,52.1415,52.2158,118649.0
2023-04-17 15:00:00,56.25,56.31,56.24,56.3,111512.0,52.2158,52.2714,52.2065,52.2622,111512.0
2023-04-17 15:30:00,56.3,56.34,56.26,56.34,170467.0,52.2622,52.2993,52.225,52.2993,170467.0
2023-04-18 09:30:00,56.56,56.62,56.48,56.5,162196.0,52.5035,52.5592,52.4293,52.4478,162196.0
2023-04-18 10:00:00,56.5,56.55,56.44,56.48,829432.0,52.4478,52.4942,52.3921,52.4293,829432.0
2023-04-18 10:30:00,56.48,56.49,56.43,56.46,111334.0,52.4293,52.4385,52.3828,52.4107,111334.0
2023-04-18 11:00:00,56.46,56.49,56.43,56.48,132249.0,52.4107,52.4385,52.3828,52.4293,132249.0
2023-04-18 11:30:00,56.47,56.49,56.37,56.41,108481.0,52.42,52.4385,52.3271,52.3643,108481.0
2023-04-18 12:00:00,56.41,56.48,56.38,56.48,88186.0,52.3643,52.4293,52.3364,52.4293,88186.0
2023-04-18 12:30:00,56.48,56.49,56.43,56.46,102719.0,52.4293,52.4385,52.3828,52.4107,102719.0
2023-04-18 13:00:00,56.47,56.49,56.44,56.46,102929.0,52.42,52.4385,52.3921,52.4107,102929.0
2023-04-18 13:30:00,56.45,56.49,56.44,56.45,104196.0,52.4014,52.4385,52.3921,52.4014,104196.0
2023-04-18 14:00:00,56.45,56.49,56.42,56.47,97654.0,52.4014,52.4385,52.3736,52.42,97654.0
2023-04-18 14:30:00,56.48,56.49,56.39,56.45,86056.0,52.4293,52.4385,52.3457,52.4014,86056.0
2023-04-18 15:00:00,56.45,56.5,56.44,56.47,129061.0,52.4014,52.4478,52.3921,52.42,129061.0
2023-04-18 15:30:00,56.47,56.51,56.45,56.5,235654.0,52.42,52.4571,52.4014,52.4478,235654.0
2023-04-19 09:30:00,56.11,56.14,56.06,56.09,108535.0,52.0858,52.1136,52.0394,52.0672,108535.0
2023-04-19 10:00:00,56.09,56.21,56.09,56.17,184462.0,52.0672,52.1786,52.0672,52.1415,184462.0
2023-04-19 10:30:00,56.18,56.23,56.16,56.16,149375.0,52.1508,52.1972,52.1322,52.1322,149375.0
2023-04-19 11:00:00,56.16,56.19,56.14,56.16,123460.0,52.1322,52.1601,52.1136,52.1322,123460.0
2023-04-19 11:30:00,56.16,56.19,56.13,56.14,71886.0,52.1322,52.1601,52.1044,52.1136,71886.0
2023-04-19 12:00:00,56.15,56.17,56.12,56.17,60092.0,52.1229,52.1415,52.0951,52.1415,60092.0
2023-04-19 12:30:00,56.16,56.23,56.16,56.22,64574.0,52.1322,52.1972,52.1322,52.1879,64574.0
2023-04-19 13:00:00,56.23,56.25,56.18,56.22,65457.0,52.1972,52.2158,52.1508,52.1879,65457.0
2023-04-19 13:30:00,56.22,56.23,56.17,56.22,63958.0,52.1879,52.1972,52.1415,52.1879,63958.0
2023-04-19 14:00:00,56.22,56.26,56.19,56.21,56271.0,52.1879,52.225,52.1601,52.1786,56271.0
2023-04-19 14:30:00,56.21,56.23,56.18,56.2,82991.0,52.1786,52.1972,52.1508,52.1693,82991.0
2023-04-19 15:00:00,56.2,56.22,56.19,56.2,80680.0,52.1693,52.1879,52.1601,52.1693,80680.0
2023-04-19 15:30:00,56.2,56.21,56.16,56.19,181300.0,52.1693,52.1786,52.1322,52.1601,181300.0
2023-04-20 09:30:00,56.16,56.59,56.0,56.18,165224.0,52.1322,52.5314,51.9837,52.1508,165224.0
2023-04-20 10:00:00,56.17,56.32,56.17,56.27,240949.0,52.1415,52.2807,52.1415,52.2343,240949.0
2023-04-20 10:30:00,56.28,56.32,56.24,56.28,107324.0,52.2436,52.2807,52.2065,52.2436,107324.0
2023-04-20 11:00:00,56.28,56.29,56.16,56.2,133355.0,52.2436,52.2529,52.1322,52.1693,133355.0
2023-04-20 11:30:00,56.19,56.23,56.18,56.19,67573.0,52.1601,52.1972,52.1508,52.1601,67573.0
2023-04-20 12:00:00,56.19,56.21,56.15,56.19,89959.0,52.1601,52.1786,52.1229,52.1601,89959.0
2023-04-20 12:30:00,56.19,56.24,56.18,56.24,66322.0,52.1601,52.2065,52.1508,52.2065,66322.0
2023-04-20 13:00:00,56.24,56.28,56.22,56.28,115994.0,52.2065,52.2436,52.1879,52.2436,115994.0
2023-04-20 13:30:00,56.27,56.28,56.22,56.24,84722.0,52.2343,52.2436,52.1879,52.2065,84722.0
2023-04-20 14:00:00,56.23,56.25,56.15,56.16,89280.0,52.1972,52.2158,52.1229,52.1322,89280.0
2023-04-20 14:30:00,56.15,56.16,56.06,56.1,106621.0,52.1229,52.1322,52.0394,52.0765,106621.0
2023-04-20 15:00:00,56.11,56.13,56.0,56.01,228724.0,52.0858,52.1044,51.9837,51.993,228724.0
2023-04-20 15:30:00,56.01,56.14,56.01,56.13,280882.0,51.993,52.1136,51.993,52.1044,280882.0
2023-04-21 09:30:00,56.0,56.05,55.79,55.81,261179.0,51.9837,52.0301,51.7887,51.8073,261179.0
2023-04-21 10:00:00,55.8,56.06,55.76,56.02,265148.0,51.798,52.0394,51.7609,52.0022,265148.0
2023-04-21 10:30:00,56.02,56.05,55.86,55.93,120493.0,52.0022,52.0301,51.8537,51.9187,120493.0
2023-04-21 11:00:00,55.93,56.02,55.92,56.0,145024.0,51.9187,52.0022,51.9094,51.9837,145024.0
2023-04-21 11:30:00,56.0,56.08,55.99,56.06,99808.0,51.9837,52.0579,51.9744,52.0394,99808.0
2023-04-21 12:00:00,56.07,56.1,56.04,56.04,89292.0,52.0487,52.0765,52.0208,52.0208,89292.0
2023-04-21 12:30:00,56.05,56.09,56.02,56.08,111358.0,52.0301,52.0672,52.0022,52.0579,111358.0
2023-04-21 13:00:00,56.07,56.1,56.04,56.06,70125.0,52.0487,52.0765,52.0208,52.0394,70125.0
2023-04-21 13:30:00,56.07,56.15,56.06,56.15,91694.0,52.0487,52.1229,52.0394,52.1229,91694.0
2023-04-21 14:00:00,56.15,56.18,56.13,56.14,73997.0,52.1229,52.1508,52.1044,52.1136,73997.0
2023-04-21 14:30:00,56.14,56.14,56.09,56.1,126470.0,52.1136,52.1136,52.0672,52.0765,126470.0
2023-04-21 15:00:00,56.1,56.12,56.05,56.12,118165.0,52.0765,52.0951,52.0301,52.0951,118165.0
2023-04-21 15:30:00,56.12,56.16,56.1,56.15,134200.0,52.0951,52.1322,52.0765,52.1229,134200.0
2023-04-24 09:30:00,56.11,56.21,56.1,56.2,172010.0,52.0858,52.1786,52.0765,52.1693,172010.0
2023-04-24 10:00:00,56.19,56.23,56.17,56.2,490379.0,52.1601,52.1972,52.1415,52.1693,490379.0
2023-04-24 10:30:00,56.21,56.23,56.13,56.13,106582.0,52.1786,52.1972,52.1044,52.1044,106582.0
2023-04-24 11:00:00,56.14,56.15,56.09,56.1,103475.0,52.1136,52.1229,52.0672,52.0765,103475.0
2023-04-24 11:30:00,56.11,56.13,56.06,56.08,71921.0,52.0858,52.1044,52.0394,52.0579,71921.0
2023-04-24 12:00:00,56.08,56.14,56.07,56.14,93295.0,52.0579,52.1136,52.0487,52.1136,93295.0
2023-04-24 12:30:00,56.14,56.16,56.12,56.16,209897.0,52.1136,52.1322,52.0951,52.1322,209897.0
2023-04-24 13:00:00,56.16,56.18,56.13,56.18,114917.0,52.1322,52.1508,52.1044,52.1508,114917.0
2023-04-24 13:30:00,56.18,56.22,56.17,56.2,78589.0,52.1508,52.1879,52.1415,52.1693,78589.0
2023-04-24 14:00:00,56.21,56.22,56.18,56.2,127418.0,52.1786,52.1879,52.1508,52.1693,127418.0
2023-04-24 14:30:00,56.2,56.21,56.16,56.19,89835.0,52.1693,52.1786,52.1322,52.1601,89835.0
2023-04-24 15:00:00,56.21,56.22,56.19,56.2,172976.0,52.1786,52.1879,52.1601,52.1693,172976.0
2023-04-24 15:30:00,56.2,56.24,56.19,56.22,129562.0,52.1693,52.2065,52.1601,52.1879,129562.0
2023-04-25 09:30:00,55.84,55.84,55.64,55.66,140896.0,51.8352,51.8352,51.6495,51.6681,140896.0
2023-04-25 10:00:00,55.67,55.73,55.55,55.58,222869.0,51.6773,51.733,51.566,51.5938,222869.0
2023-04-25 10:30:00,55.58,55.62,55.55,55.61,103811.0,51.5938,51.6309,51.566,51.6217,103811.0
2023-04-25 11:00:00,55.62,55.71,55.59,55.65,177122.0,51.6309,51.7145,51.6031,51.6588,177122.0
2023-04-25 11:30:00,55.65,55.66,55.57,55.57,108961.0,51.6588,51.6681,51.5845,51.5845,108961.0
2023-04-25 12:00:00,55.57,55.59,55.53,55.54,147581.0,51.5845,51.6031,51.5474,51.5567,147581.0
2023-04-25 12:30:00,55.54,55.56,55.51,55.52,106836.0,51.5567,51.5752,51.5288,51.5381,106836.0
2023-04-25 13:00:00,55.52,55.55,55.38,55.41,124530.0,51.5381,51.566,51.4081,51.436,124530.0
2023-04-25 13:30:00,55.41,55.43,55.37,55.39,76333.0,51.436,51.4546,51.3989,51.4174,76333.0
2023-04-25 14:00:00,55.39,55.41,55.35,55.4,98409.0,51.4174,51.436,51.3803,51.4267,98409.0
2023-04-25 14:30:00,55.41,55.41,55.35,55.37,89822.0,51.436,51.436,51.3803,51.3989,89822.0
2023-04-25 15:00:00,55.36,55.44,55.35,55.41,105972.0,51.3896,51.4638,51.3803,51.436,105972.0
2023-04-25 15:30:00,55.41,55.43,55.33,55.33,343805.0,51.436,51.4546,51.3617,51.3617,343805.0
2023-04-26 09:30:00,55.73,55.77,55.64,55.66,139644.0,51.733,51.7702,51.6495,51.6681,139644.0
2023-04-26 10:00:00,55.66,55.67,55.5,55.55,203437.0,51.6681,51.6773,51.5195,51.566,203437.0
2023-04-26 10:30:00,55.57,55.61,55.54,55.6,77676.0,51.5845,51.6217,51.5567,51.6124,77676.0
2023-04-26 11:00:00,55.6,55.69,55.59,55.66,98858.0,51.6124,51.6959,51.6031,51.6681,98858.0
2023-04-26 11:30:00,55.65,55.73,55.65,55.69,95996.0,51.6588,51.733,51.6588,51.6959,95996.0
2023-04-26 12:00:00,55.69,55.73,55.64,55.64,118587.0,51.6959,51.733,51.6495,51.6495,118587.0
2023-04-26 12:30:00,55.64,55.65,55.6,55.64,77133.0,51.6495,51.6588,51.6124,51.6495,77133.0
2023-04-26 13:00:00,55.64,55.66,55.58,55.6,83188.0,51.6495,51.6681,51.5938,51.6124,83188.0
2023-04-26 13:30:00,55.6,55.6,55.47,55.49,61853.0,51.6124,51.6124,51.4917,51.5103,61853.0
2023-04-26 14:00:00,55.48,55.5,55.42,55.46,111645.0,51.501,51.5195,51.4453,51.4824,111645.0
2023-04-26 14:30:00,55.46,55.47,55.38,55.41,159508.0,51.4824,51.4917,51.4081,51.436,159508.0
2023-04-26 15:00:00,55.41,55.45,55.39,55.41,159408.0,51.436,51.4731,51.4174,51.436,159408.0
2023-04-26 15:30:00,55.42,55.46,55.36,55.41,333148.0,51.4453,51.4824,51.3896,51.436,333148.0
2023-04-27 09:30:00,55.69,55.77,55.61,55.73,162386.0,51.6959,51.7702,51.6217,51.733,162386.0
2023-04-27 10:00:00,55.73,55.86,55.72,55.75,288386.0,51.733,51.8537,51.7238,51.7516,288386.0
2023-04-27 10:30:00,55.76,55.8,55.7,55.73,90836.0,51.7609,51.798,51.7052,51.733,90836.0
2023-04-27 11:00:00,55.73,55.86,55.71,55.85,103402.0,51.733,51.8537,51.7145,51.8444,103402.0
2023-04-27 11:30:00,55.86,55.89,55.81,55.82,94722.0,51.8537,51.8816,51.8073,51.8166,94722.0
2023-04-27 12:00:00,55.83,55.89,55.82,55.87,118420.0,51.8259,51.8816,51.8166,51.863,118420.0
2023-04-27 12:30:00,55.87,55.89,55.86,55.88,87586.0,51.863,51.8816,51.8537,51.8723,87586.0
2023-04-27 13:00:00,55.88,55.95,55.87,55.95,91697.0,51.8723,51.9373,51.863,51.9373,91697.0
2023-04-27 13:30:00,55.95,56.05,55.95,56.03,117424.0,51.9373,52.0301,51.9373,52.0115,117424.0
2023-04-27 14:00:00,56.03,56.07,56.01,56.07,84909.0,52.0115,52.0487,51.993,52.0487,84909.0
2023-04-27 14:30:00,56.07,56.12,56.05,56.12,173479.0,52.0487,52.0951,52.0301,52.0951,173479.0
2023-04-27 15:00:00,56.12,56.15,56.1,56.12,114405.0,52.0951,52.1229,52.0765,52.0951,114405.0
2023-04-27 15:30:00,56.11,56.14,56.08,56.13,273417.0,52.0858,52.1136,52.0579,52.1044,273417.0
2023-04-28 09:30:00,55.8,55.95,55.8,55.93,116293.0,51.798,51.9373,51.798,51.9187,116293.0
2023-04-28 10:00:00,55.92,56.08,55.89,56.08,246005.0,51.9094,52.0579,51.8816,52.0579,246005.0
2023-04-28 10:30:00,56.09,56.15,56.03,56.07,225975.0,52.0672,52.1229,52.0115,52.0487,225975.0
2023-04-28 11:00:00,56.07,56.15,56.0,56.14,140374.0,52.0487,52.1229,51.9837,52.1136,140374.0
2023-04-28 11:30:00,56.13,56.24,56.13,56.23,93430.0,52.1044,52.2065,52.1044,52.1972,93430.0
2023-04-28 12:00:00,56.23,56.24,56.18,56.2,75426.0,52.1972,52.2065,52.1508,52.1693,75426.0
2023-04-28 12:30:00,56.21,56.25,56.19,56.24,77067.0,52.1786,52.2158,52.1601,52.2065,77067.0
2023-04-28 13:00:00,56.24,56.25,56.19,56.24,53875.0,52.2065,52.2158,52.1601,52.2065,53875.0
2023-04-28 13:30:00,56.24,56.26,56.19,56.22,235473.0,52.2065,52.225,52.1601,52.1879,235473.0
2023-04-28 14:00:00,56.22,56.25,56.18,56.19,105141.0,52.1879,52.2158,52.1508,52.1601,105141.0
2023-04-28 14:30:00,56.19,56.2,56.14,56.19,102282.0,52.1601,52.1693,52.1136,52.1601,102282.0
2023-04-28 15:00:00,56.19,56.22,56.15,56.16,148266.0,52.1601,52.1879,52.1229,52.1322,148266.0
2023-04-28 15:30:00,56.16,56.25,56.14,56.23,304865.0,52.1322,52.2158,52.1136,52.1972,304865.0
2023-05-01 09:30:00,56.23,56.43,56.21,56.37,195137.0,52.1972,52.3828,52.1786,52.3271,195137.0
2023-05-01 10:00:00,56.34,56.34,56.17,56.2,498458.0,52.2993,52.2993,52.1415,52.1693,498458.0
2023-05-01 10:30:00,56.2,56.3,56.19,56.29,120804.0,52.1693,52.2622,52.1601,52.2529,120804.0
2023-05-01 11:00:00,56.29,56.3,56.13,56.16,154119.0,52.2529,52.2622,52.1044,52.1322,154119.0
2023-05-01 11:30:00,56.15,56.19,56.13,56.19,226455.0,52.1229,52.1601,52.1044,52.1601,226455.0
2023-05-01 12:00:00,56.18,56.23,56.18,56.23,113854.0,52.1508,52.1972,52.1508,52.1972,113854.0
2023-05-01 12:30:00,56.22,56.29,56.22,56.27,133223.0,52.1879,52.2529,52.1879,52.2343,133223.0
2023-05-01 13:00:00,56.27,56.28,56.25,56.26,104235.0,52.2343,52.2436,52.2158,52.225,104235.0
2023-05-01 13:30:00,56.25,56.29,56.22,56.29,89771.0,52.2158,52.2529,52.1879,52.2529,89771.0
2023-05-01 14:00:00,56.29,56.3,56.26,56.27,209920.0,52.2529,52.2622,52.225,52.2343,209920.0
2023-05-01 14:30:00,56.27,56.27,56.16,56.2,138927.0,52.2343,52.2343,52.1322,52.1693,138927.0
2023-05-01 15:00:00,56.21,56.21,56.13,56.16,143548.0,52.1786,52.1786,52.1044,52.1322,143548.0
2023-05-01 15:30:00,56.16,56.19,56.11,56.14,311937.0,52.1322,52.1601,52.0858,52.1136,311937.0
2023-05-02 09:30:00,55.69,55.72,55.52,55.54,192473.0,51.6959,51.7238,51.5381,51.5567,192473.0
2023-05-02 10:00:00,55.6,55.63,55.34,55.37,303470.0,51.6124,51.6402,51.371,51.3989,303470.0
2023-05-02 10:30:00,55.37,55.46,55.31,55.32,186800.0,51.3989,51.4824,51.3432,51.3525,186800.0
2023-05-02 11:00:00,55.32,55.36,55.27,55.29,183277.0,51.3525,51.3896,51.306,51.3246,183277.0
2023-05-02 11:30:00,55.29,55.4,55.24,55.4,256401.0,51.3246,51.4267,51.2782,51.4267,256401.0
2023-05-02 12:00:00,55.39,55.43,55.36,55.41,154849.0,51.4174,51.4546,51.3896,51.436,154849.0
2023-05-02 12:30:00,55.41,55.47,55.39,55.46,177788.0,51.436,51.4917,51.4174,51.4824,177788.0
2023-05-02 13:00:00,55.45,55.48,55.44,55.47,186482.0,51.4731,51.501,51.4638,51.4917,186482.0
2023-05-02 13:30:00,55.47,55.56,55.46,55.52,157867.0,51.4917,51.5752,51.4824,51.5381,157867.0
2023-05-02 14:00:00,55.51,55.51,55.44,55.48,77300.0,51.5288,51.5288,51.4638,51.501,77300.0
2023-05-02 14:30:00,55.49,55.54,55.46,55.54,103255.0,51.5103,51.5567,51.4824,51.5567,103255.0
2023-05-02 15:00:00,55.53,55.57,55.52,55.57,233713.0,51.5474,51.5845,51.5381,51.5845,233713.0
2023-05-02 15:30:00,55.57,55.59,55.52,55.55,522454.0,51.5845,51.6031,51.5381,51.566,522454.0
2023-05-03 09:30:00,55.7,55.75,55.65,55.68,162322.0,51.7052,51.7516,51.6588,51.6866,162322.0
2023-05-03 10:00:00,55.68,55.76,55.68,55.71,365246.0,51.6866,51.7609,51.6866,51.7145,365246.0
2023-05-03 10:30:00,55.71,55.78,55.69,55.76,161431.0,51.7145,51.7795,51.6959,51.7609,161431.0
2023-05-03 11:00:00,55.76,55.77,55.73,55.76,131830.0,51.7609,51.7702,51.733,51.7609,131830.0
2023-05-03 11:30:00,55.76,55.81,55.7,55.8,176118.0,51.7609,51.8073,51.7052,51.798,176118.0
2023-05-03 12:00:00,55.8,55.86,55.78,55.85,106639.0,51.798,51.8537,51.7795,51.8444,106639.0
2023-05-03 12:30:00,55.85,55.86,55.81,55.85,68297.0,51.8444,51.8537,51.8073,51.8444,68297.0
2023-05-03 13:00:00,55.86,55.89,55.84,55.89,84033.0,51.8537,51.8816,51.8352,51.8816,84033.0
2023-05-03 13:30:00,55.9,55.92,55.84,55.87,80663.0,51.8909,51.9094,51.8352,51.863,80663.0
2023-05-03 14:00:00,55.84,56.02,55.82,55.97,124851.0,51.8352,52.0022,51.8166,51.9558,124851.0
2023-05-03 14:30:00,55.97,56.04,55.74,55.95,223623.0,51.9558,52.0208,51.7423,51.9373,223623.0
2023-05-03 15:00:00,55.94,55.98,55.68,55.7,252349.0,51.928,51.9651,51.6866,51.7052,252349.0
2023-05-03 15:30:00,55.67,55.68,55.61,55.61,223890.0,51.6773,51.6866,51.6217,51.6217,223890.0
2023-05-04 09:30:00,55.68,55.81,55.56,55.8,164984.0,51.6866,51.8073,51.5752,51.798,164984.0
2023-05-04 10:00:00,55.77,55.79,55.61,55.64,292393.0,51.7702,51.7887,51.6217,51.6495,292393.0
2023-05-04 10:30:00,55.63,55.72,55.58,55.62,139068.0,51.6402,51.7238,51.5938,51.6309,139068.0
2023-05-04 11:00:00,55.62,55.71,55.61,55.64,108873.0,51.6309,51.7145,51.6217,51.6495,108873.0
2023-05-04 11:30:00,55.64,55.71,55.6,55.64,502111.0,51.6495,51.7145,51.6124,51.6495,502111.0
2023-05-04 12:00:00,55.64,55.74,55.62,55.73,121776.0,51.6495,51.7423,51.6309,51.733,121776.0
2023-05-04 12:30:00,55.73,55.79,55.7,55.79,194533.0,51.733,51.7887,51.7052,51.7887,194533.0
2023-05-04 13:00:00,55.79,55.87,55.75,55.85,78906.0,51.7887,51.863,51.7516,51.8444,78906.0
2023-05-04 13:30:00,55.86,55.9,55.78,55.82,81675.0,51.8537,51.8909,51.7795,51.8166,81675.0
2023-05-04 14:00:00,55.83,55.84,55.72,55.73,92227.0,51.8259,51.8352,51.7238,51.733,92227.0
2023-05-04 14:30:00,55.72,55.76,55.68,55.75,116781.0,51.7238,51.7609,51.6866,51.7516,116781.0
2023-05-04 15:00:00,55.75,55.81,55.68,55.73,161200.0,51.7516,51.8073,51.6866,51.733,161200.0
2023-05-04 15:30:00,55.73,55.81,55.69,55.7,395404.0,51.733,51.8073,51.6959,51.7052,395404.0
2023-05-05 09:30:00,55.96,56.06,55.95,56.06,127521.0,51.9466,52.0394,51.9373,52.0394,127521.0
2023-05-05 10:00:00,56.05,56.2,56.03,56.19,198083.0,52.0301,52.1693,52.0115,52.1601,198083.0
2023-05-05 10:30:00,56.2,56.26,56.18,56.26,132151.0,52.1693,52.225,52.1508,52.225,132151.0
2023-05-05 11:00:00,56.26,56.34,56.25,56.34,143590.0,52.225,52.2993,52.2158,52.2993,143590.0
2023-05-05 11:30:00,56.35,56.39,56.32,56.38,118858.0,52.3086,52.3457,52.2807,52.3364,118858.0
2023-05-05 12:00:00,56.38,56.4,56.34,56.38,101996.0,52.3364,52.355,52.2993,52.3364,101996.0
2023-05-05 12:30:00,56.39,56.45,56.37,56.44,96973.0,52.3457,52.4014,52.3271,52.3921,96973.0
2023-05-05 13:00:00,56.45,56.47,56.43,56.45,90295.0,52.4014,52.42,52.3828,52.4014,90295.0
2023-05-05 13:30:00,56.45,56.45,56.41,56.43,41542.0,52.4014,52.4014,52.3643,52.3828,41542.0
2023-05-05 14:00:00,56.44,56.51,56.43,56.51,94914.0,52.3921,52.4571,52.3828,52.4571,94914.0
2023-05-05 14:30:00,56.5,56.61,56.5,56.58,138939.0,52.4478,52.5499,52.4478,52.5221,138939.0
2023-05-05 15:00:00,56.59,56.6,56.55,56.57,131148.0,52.5314,52.5406,52.4942,52.5128,131148.0
2023-05-05 15:30:00,56.57,56.58,56.51,56.52,85434.0,52.5128,52.5221,52.4571,52.4664,85434.0
2023-05-08 09:30:00,56.66,56.69,56.57,56.62,139004.0,52.5963,52.6242,52.5128,52.5592,139004.0
2023-05-08 10:00:00,56.63,56.66,56.54,56.55,259743.0,52.5685,52.5963,52.485,52.4942,259743.0
2023-05-08 10:30:00,56.56,56.61,56.55,56.6,97911.0,52.5035,52.5499,52.4942,52.5406,97911.0
2023-05-08 11:00:00,56.6,56.62,56.56,56.58,175469.0,52.5406,52.5592,52.5035,52.5221,175469.0
2023-05-08 11:30:00,56.57,56.63,56.56,56.61,78441.0,52.5128,52.5685,52.5035,52.5499,78441.0
2023-05-08 12:00:00,56.61,56.63,56.58,56.61,76256.0,52.5499,52.5685,52.5221,52.5499,76256.0
2023-05-08 12:30:00,56.63,56.64,56.59,56.61,109578.0,52.5685,52.5778,52.5314,52.5499,109578.0
2023-05-08 13:00:00,56.61,56.62,56.59,56.6,92294.0,52.5499,52.5592,52.5314,52.5406,92294.0
2023-05-08 13:30:00,56.6,56.62,56.58,56.59,87438.0,52.5406,52.5592,52.5221,52.5314,87438.0
2023-05-08 14:00:00,56.6,56.61,56.46,56.56,92780.0,52.5406,52.5499,52.4107,52.5035,92780.0
2023-05-08 14:30:00,56.56,56.59,56.55,56.58,99168.0,52.5035,52.5314,52.4942,52.5221,99168.0
2023-05-08 15:00:00,56.59,56.59,56.53,56.54,135331.0,52.5314,52.5314,52.4757,52.485,135331.0
2023-05-08 15:30:00,56.54,56.57,56.52,56.55,125770.0,52.485,52.5128,52.4664,52.4942,125770.0
2023-05-09 09:30:00,56.09,56.23,56.03,56.22,125630.0,52.0672,52.1972,52.0115,52.1879,125630.0
2023-05-09 10:00:00,56.23,56.23,56.12,56.18,158584.0,52.1972,52.1972,52.0951,52.1508,158584.0
2023-05-09 10:30:00,56.18,56.25,56.15,56.23,96727.0,52.1508,52.2158,52.1229,52.1972,96727.0
2023-05-09 11:00:00,56.23,56.27,56.2,56.21,575920.0,52.1972,52.2343,52.1693,52.1786,575920.0
2023-05-09 11:30:00,56.21,56.25,56.2,56.2,93630.0,52.1786,52.2158,52.1693,52.1693,93630.0
2023-05-09 12:00:00,56.21,56.27,56.2,56.24,147407.0,52.1786,52.2343,52.1693,52.2065,147407.0
2023-05-09 12:30:00,56.25,56.26,56.2,56.24,132706.0,52.2158,52.225,52.1693,52.2065,132706.0
2023-05-09 13:00:00,56.24,56.28,56.23,56.28,123085.0,52.2065,52.2436,52.1972,52.2436,123085.0
2023-05-09 13:30:00,56.27,56.34,56.27,56.34,168414.0,52.2343,52.2993,52.2343,52.2993,168414.0
2023-05-09 14:00:00,56.33,56.36,56.32,56.34,143159.0,52.29,52.3179,52.2807,52.2993,143159.0
2023-05-09 14:30:00,56.34,56.35,56.28,56.31,122882.0,52.2993,52.3086,52.2436,52.2714,122882.0
2023-05-09 15:00:00,56.31,56.34,56.31,56.32,152552.0,52.2714,52.2993,52.2714,52.2807,152552.0
2023-05-09 15:30:00,56.32,56.33,56.28,56.29,228890.0,52.2807,52.29,52.2436,52.2529,228890.0
2023-05-10 09:30:00,56.4,56.4,56.13,56.23,187702.0,52.355,52.355,52.1044,52.1972,187702.0
2023-05-10 10:00:00,56.25,56.34,56.21,56.23,291423.0,52.2158,52.2993,52.1786,52.1972,291423.0
2023-05-10 10:30:00,56.24,56.27,56.06,56.11,108714.0,52.2065,52.2343,52.0394,52.0858,108714.0
2023-05-10 11:00:00,56.12,56.19,56.11,56.18,119406.0,52.0951,52.1601,52.0858,52.1508,119406.0
2023-05-10 11:30:00,56.19,56.21,56.13,56.13,136823.0,52.1601,52.1786,52.1044,52.1044,136823.0
2023-05-10 12:00:00,56.13,56.17,56.09,56.14,133658.0,52.1044,52.1415,52.0672,52.1136,133658.0
2023-05-10 12:30:00,56.15,56.16,56.07,56.09,100640.0,52.1229,52.1322,52.0487,52.0672,100640.0
2023-05-10 13:00:00,56.09,56.09,55.92,55.94,115705.0,52.0672,52.0672,51.9094,51.928,115705.0
2023-05-10 13:30:00,55.94,56.04,55.9,56.03,100615.0,51.928,52.0208,51.8909,52.0115,100615.0
2023-05-10 14:00:00,56.04,56.13,56.03,56.12,88087.0,52.0208,52.1044,52.0115,52.0951,88087.0
2023-05-10 14:30:00,56.13,56.21,56.11,56.18,81923.0,52.1044,52.1786,52.0858,52.1508,81923.0
2023-05-10 15:00:00,56.19,56.3,56.17,56.29,134555.0,52.1601,52.2622,52.1415,52.2529,134555.0
2023-05-10 15:30:00,56.29,56.31,56.23,56.26,282845.0,52.2529,52.2714,52.1972,52.225,282845.0
2023-05-11 09:30:00,55.87,55.87,55.71,55.71,155836.0,51.863,51.863,51.7145,51.7145,155836.0
2023-05-11 10:00:00,55.72,55.73,55.63,55.71,226960.0,51.7238,51.733,51.6402,51.7145,226960.0
2023-05-11 10:30:00,55.71,55.83,55.7,55.82,116334.0,51.7145,51.8259,51.7052,51.8166,116334.0
2023-05-11 11:00:00,55.82,55.87,55.81,55.85,131749.0,51.8166,51.863,51.8073,51.8444,131749.0
2023-05-11 11:30:00,55.85,55.88,55.82,55.87,928544.0,51.8444,51.8723,51.8166,51.863,928544.0
2023-05-11 12:00:00,55.88,55.94,55.84,55.92,154482.0,51.8723,51.928,51.8352,51.9094,154482.0
2023-05-11 12:30:00,55.91,55.96,55.91,55.95,56895.0,51.9001,51.9466,51.9001,51.9373,56895.0
2023-05-11 13:00:00,55.95,55.97,55.91,55.92,107560.0,51.9373,51.9558,51.9001,51.9094,107560.0
2023-05-11 13:30:00,55.92,55.96,55.84,55.9,80295.0,51.9094,51.9466,51.8352,51.8909,80295.0
2023-05-11 14:00:00,55.91,55.94,55.88,55.93,110734.0,51.9001,51.928,51.8723,51.9187,110734.0
2023-05-11 14:30:00,55.94,56.01,55.93,56.0,98222.0,51.928,51.993,51.9187,51.9837,98222.0
2023-05-11 15:00:00,56.01,56.01,55.96,56.0,96207.0,51.993,51.993,51.9466,51.9837,96207.0
2023-05-11 15:30:00,56.0,56.03,55.97,56.01,266875.0,51.9837,52.0115,51.9558,51.993,266875.0
2023-05-12 09:30:00,56.03,56.03,55.92,55.97,450401.0,52.0115,52.0115,51.9094,51.9558,450401.0
2023-05-12 10:00:00,55.94,55.99,55.9,55.9,285672.0,51.928,51.9744,51.8909,51.8909,285672.0
2023-05-12 10:30:00,55.89,55.89,55.77,55.79,342809.0,51.8816,51.8816,51.7702,51.7887,342809.0
2023-05-12 11:00:00,55.79,55.86,55.75,55.78,390483.0,51.7887,51.8537,51.7516,51.7795,390483.0
2023-05-12 11:30:00,55.77,55.81,55.73,55.81,363943.0,51.7702,51.8073,51.733,51.8073,363943.0
2023-05-12 12:00:00,55.81,55.81,55.66,55.66,192069.0,51.8073,51.8073,51.6681,51.6681,192069.0
2023-05-12 12:30:00,55.66,55.7,55.61,55.65,111589.0,51.6681,51.7052,51.6217,51.6588,111589.0
2023-05-12 13:00:00,55.64,55.75,55.62,55.73,105456.0,51.6495,51.7516,51.6309,51.733,105456.0
2023-05-12 13:30:00,55.73,55.75,55.63,55.64,145644.0,51.733,51.7516,51.6402,51.6495,145644.0
2023-05-12 14:00:00,55.63,55.66,55.61,55.63,97017.0,51.6402,51.6681,51.6217,51.6402,97017.0
2023-05-12 14:30:00,55.63,55.67,55.6,55.65,139789.0,51.6402,51.6773,51.6124,51.6588,139789.0
2023-05-12 15:00:00,55.66,55.69,55.64,55.68,185622.0,51.6681,51.6959,51.6495,51.6866,185622.0
2023-05-12 15:30:00,55.68,55.77,55.67,55.76,498289.0,51.6866,51.7702,51.6773,51.7609,498289.0
2023-05-15 09:30:00,56.04,56.08,55.97,56.03,246115.0,52.0208,52.0579,51.9558,52.0115,246115.0
2023-05-15 10:00:00,56.05,56.1,55.98,56.08,263296.0,52.0301,52.0765,51.9651,52.0579,263296.0
2023-05-15 10:30:00,56.08,56.16,56.07,56.13,107214.0,52.0579,52.1322,52.0487,52.1044,107214.0
2023-05-15 11:00:00,56.13,56.21,56.12,56.19,91746.0,52.1044,52.1786,52.0951,52.1601,91746.0
2023-05-15 11:30:00,56.18,56.23,56.18,56.22,160767.0,52.1508,52.1972,52.1508,52.1879,160767.0
2023-05-15 12:00:00,56.22,56.24,56.19,56.24,57722.0,52.1879,52.2065,52.1601,52.2065,57722.0
2023-05-15 12:30:00,56.23,56.34,56.22,56.34,65819.0,52.1972,52.2993,52.1879,52.2993,65819.0
2023-05-15 13:00:00,56.35,56.38,56.31,56.32,64098.0,52.3086,52.3364,52.2714,52.2807,64098.0
2023-05-15 13:30:00,56.32,56.32,56.25,56.32,67724.0,52.2807,52.2807,52.2158,52.2807,67724.0
2023-05-15 14:00:00,56.32,56.35,56.31,56.34,88777.0,52.2807,52.3086,52.2714,52.2993,88777.0
2023-05-15 14:30:00,56.34,56.38,56.32,56.34,96376.0,52.2993,52.3364,52.2807,52.2993,96376.0
2023-05-15 15:00:00,56.35,56.36,56.32,56.34,148250.0,52.3086,52.3179,52.2807,52.2993,148250.0
2023-05-15 15:30:00,56.34,56.36,56.33,56.35,129467.0,52.2993,52.3179,52.29,52.3086,129467.0
2023-05-16 09:30:00,56.08,56.18,56.03,56.04,186342.0,52.0579,52.1508,52.0115,52.0208,186342.0
2023-05-16 10:00:00,56.04,56.04,55.9,56.03,228261.0,52.0208,52.0208,51.8909,52.0115,228261.0
2023-05-16 10:30:00,56.02,56.03,55.94,55.99,164317.0,52.0022,52.0115,51.928,51.9744,164317.0
2023-05-16 11:00:00,55.99,56.02,55.95,56.01,127111.0,51.9744,52.0022,51.9373,51.993,127111.0
2023-05-16 11:30:00,56.01,56.05,55.9,56.03,122967.0,51.993,52.0301,51.8909,52.0115,122967.0
2023-05-16 12:00:00,56.03,56.04,55.96,55.97,105590.0,52.0115,52.0208,51.9466,51.9558,105590.0
2023-05-16 12:30:00,55.98,55.99,55.94,55.98,110948.0,51.9651,51.9744,51.928,51.9651,110948.0
2023-05-16 13:00:00,55.98,55.98,55.92,55.93,92140.0,51.9651,51.9651,51.9094,51.9187,92140.0
2023-05-16 13:30:00,55.94,55.95,55.89,55.94,86027.0,51.928,51.9373,51.8816,51.928,86027.0
2023-05-16 14:00:00,55.94,55.95,55.88,55.93,90584.0,51.928,51.9373,51.8723,51.9187,90584.0
2023-05-16 14:30:00,55.93,55.96,55.91,55.95,67413.0,51.9187,51.9466,51.9001,51.9373,67413.0
2023-05-16 15:00:00,55.95,55.96,55.92,55.94,114435.0,51.9373,51.9466,51.9094,51.928,114435.0
2023-05-16 15:30:00,55.94,55.95,55.82,55.83,331040.0,51.928,51.9373,51.8166,51.8259,331040.0
2023-05-17 09:30:00,55.9,55.93,55.72,55.72,162887.0,51.8909,51.9187,51.7238,51.7238,162887.0
2023-05-17 10:00:00,55.73,55.85,55.7,55.85,261232.0,51.733,51.8444,51.7052,51.8444,261232.0
2023-05-17 10:30:00,55.85,55.86,55.77,55.8,88225.0,51.8444,51.8537,51.7702,51.798,88225.0
2023-05-17 11:00:00,55.8,55.85,55.77,55.83,131514.0,51.798,51.8444,51.7702,51.8259,131514.0
2023-05-17 11:30:00,55.83,55.9,55.82,55.87,108814.0,51.8259,51.8909,51.8166,51.863,108814.0
2023-05-17 12:00:00,55.87,55.93,55.86,55.93,67508.0,51.863,51.9187,51.8537,51.9187,67508.0
2023-05-17 12:30:00,55.94,56.09,55.93,56.06,77699.0,51.928,52.0672,51.9187,52.0394,77699.0
2023-05-17 13:00:00,56.06,56.12,56.06,56.11,88917.0,52.0394,52.0951,52.0394,52.0858,88917.0
2023-05-17 13:30:00,56.11,56.14,56.1,56.14,101354.0,52.0858,52.1136,52.0765,52.1136,101354.0
2023-05-17 14:00:00,56.14,56.14,56.07,56.09,161412.0,52.1136,52.1136,52.0487,52.0672,161412.0
2023-05-17 14:30:00,56.09,56.1,56.04,56.05,163073.0,52.0672,52.0765,52.0208,52.0301,163073.0
2023-05-17 15:00:00,56.05,56.1,56.03,56.05,534683.0,52.0301,52.0765,52.0115,52.0301,534683.0
2023-05-17 15:30:00,56.05,56.12,56.04,56.11,190235.0,52.0301,52.0951,52.0208,52.0858,190235.0
2023-05-18 09:30:00,55.94,55.94,55.74,55.77,127641.0,51.928,51.928,51.7423,51.7702,127641.0
2023-05-18 10:00:00,55.78,55.84,55.7,55.8,270651.0,51.7795,51.8352,51.7052,51.798,270651.0
2023-05-18 10:30:00,55.81,55.86,55.76,55.78,150436.0,51.8073,51.8537,51.7609,51.7795,150436.0
2023-05-18 11:00:00,55.78,55.82,55.77,55.82,181792.0,51.7795,51.8166,51.7702,51.8166,181792.0
2023-05-18 11:30:00,55.81,55.88,55.79,55.83,153452.0,51.8073,51.8723,51.7887,51.8259,153452.0
2023-05-18 12:00:00,55.82,55.83,55.67,55.7,195050.0,51.8166,51.8259,51.6773,51.7052,195050.0
2023-05-18 12:30:00,55.7,55.71,55.68,55.7,102014.0,51.7052,51.7145,51.6866,51.7052,102014.0
2023-05-18 13:00:00,55.7,55.75,55.69,55.71,221579.0,51.7052,51.7516,51.6959,51.7145,221579.0
2023-05-18 13:30:00,55.69,55.72,55.64,55.66,128763.0,51.6959,51.7238,51.6495,51.6681,128763.0
2023-05-18 14:00:00,55.65,55.75,55.65,55.73,86721.0,51.6588,51.7516,51.6588,51.733,86721.0
2023-05-18 14:30:00,55.74,55.79,55.73,55.79,95383.0,51.7423,51.7887,51.733,51.7887,95383.0
2023-05-18 15:00:00,55.79,55.84,55.76,55.83,182532.0,51.7887,51.8352,51.7609,51.8259,182532.0
2023-05-18 15:30:00,55.83,55.95,55.82,55.94,205302.0,51.8259,51.9373,51.8166,51.928,205302.0
2023-05-19 09:30:00,56.12,56.2,56.08,56.17,140317.0,52.0951,52.1693,52.0579,52.1415,140317.0
2023-05-19 10:00:00,56.18,56.2,56.1,56.18,224966.0,52.1508,52.1693,52.0765,52.1508,224966.0
2023-05-19 10:30:00,56.18,56.19,56.1,56.13,86862.0,52.1508,52.1601,52.0765,52.1044,86862.0
2023-05-19 11:00:00,56.14,56.28,56.07,56.15,122564.0,52.1136,52.2436,52.0487,52.1229,122564.0
2023-05-19 11:30:00,56.15,56.15,56.03,56.11,152557.0,52.1229,52.1229,52.0115,52.0858,152557.0
2023-05-19 12:00:00,56.11,56.13,56.07,56.08,112181.0,52.0858,52.1044,52.0487,52.0579,112181.0
2023-05-19 12:30:00,56.07,56.19,56.02,56.16,87185.0,52.0487,52.1601,52.0022,52.1322,87185.0
2023-05-19 13:00:00,56.17,56.19,56.13,56.13,58039.0,52.1415,52.1601,52.1044,52.1044,58039.0
2023-05-19 13:30:00,56.15,56.17,56.12,56.12,96664.0,52.1229,52.1415,52.0951,52.0951,96664.0
2023-05-19 14:00:00,56.12,56.13,56.06,56.08,87471.0,52.0951,52.1044,52.0394,52.0579,87471.0
2023-05-19 14:30:00,56.08,56.11,56.06,56.11,134082.0,52.0579,52.0858,52.0394,52.0858,134082.0
2023-05-19 15:00:00,56.11,56.11,56.07,56.08,101708.0,52.0858,52.0858,52.0487,52.0579,101708.0
2023-05-19 15:30:00,56.07,56.16,56.04,56.15,162740.0,52.0487,52.1322,52.0208,52.1229,162740.0
2023-05-22 09:30:00,56.22,56.4,56.22,56.3,262269.0,52.1879,52.355,52.1879,52.2622,262269.0
2023-05-22 10:00:00,56.3,56.33,56.24,56.3,403777.0,52.2622,52.29,52.2065,52.2622,403777.0
2023-05-22 10:30:00,56.3,56.34,56.24,56.27,132357.0,52.2622,52.2993,52.2065,52.2343,132357.0
2023-05-22 11:00:00,56.28,56.32,56.25,56.3,98303.0,52.2436,52.2807,52.2158,52.2622,98303.0
2023-05-22 11:30:00,56.29,56.31,56.24,56.3,245712.0,52.2529,52.2714,52.2065,52.2622,245712.0
2023-05-22 12:00:00,56.31,56.34,56.3,56.32,92782.0,52.2714,52.2993,52.2622,52.2807,92782.0
2023-05-22 12:30:00,56.32,56.33,56.3,56.33,52104.0,52.2807,52.29,52.2622,52.29,52104.0
2023-05-22 13:00:00,56.33,56.35,56.27,56.33,171185.0,52.29,52.3086,52.2343,52.29,171185.0
2023-05-22 13:30:00,56.32,56.37,56.32,56.35,164455.0,52.2807,52.3271,52.2807,52.3086,164455.0
2023-05-22 14:00:00,56.35,56.38,56.34,56.38,78632.0,52.3086,52.3364,52.2993,52.3364,78632.0
2023-05-22 14:30:00,56.38,56.4,56.35,56.38,83767.0,52.3364,52.355,52.3086,52.3364,83767.0
2023-05-22 15:00:00,56.38,56.39,56.29,56.31,126050.0,52.3364,52.3457,52.2529,52.2714,126050.0
2023-05-22 15:30:00,56.31,56.32,56.26,56.29,174227.0,52.2714,52.2807,52.225,52.2529,174227.0
2023-05-23 09:30:00,55.8,55.84,55.75,55.83,178078.0,51.798,51.8352,51.7516,51.8259,178078.0
2023-05-23 10:00:00,55.83,55.91,55.83,55.89,322009.0,51.8259,51.9001,51.8259,51.8816,322009.0
2023-05-23 10:30:00,55.89,55.9,55.8,55.83,108751.0,51.8816,51.8909,51.798,51.8259,108751.0
2023-05-23 11:00:00,55.82,55.85,55.79,55.82,207141.0,51.8166,51.8444,51.7887,51.8166,207141.0
2023-05-23 11:30:00,55.82,55.88,55.8,55.85,110505.0,51.8166,51.8723,51.798,51.8444,110505.0
2023-05-23 12:00:00,55.85,55.85,55.74,55.76,148990.0,51.8444,51.8444,51.7423,51.7609,148990.0
2023-05-23 12:30:00,55.75,55.76,55.64,55.69,207113.0,51.7516,51.7609,51.6495,51.6959,207113.0
2023-05-23 13:00:00,55.7,55.75,55.65,55.66,133363.0,51.7052,51.7516,51.6588,51.6681,133363.0
2023-05-23 13:30:00,55.65,55.7,55.62,55.66,102718.0,51.6588,51.7052,51.6309,51.6681,102718.0
2023-05-23 14:00:00,55.65,55.69,55.5,55.54,152641.0,51.6588,51.6959,51.5195,51.5567,152641.0
2023-05-23 14:30:00,55.54,55.59,55.51,55.58,146218.0,51.5567,51.6031,51.5288,51.5938,146218.0
2023-05-23 15:00:00,55.58,55.59,55.51,55.55,264011.0,51.5938,51.6031,51.5288,51.566,264011.0
2023-05-23 15:30:00,55.55,55.57,55.47,55.49,387779.0,51.566,51.5845,51.4917,51.5103,387779.0
2023-05-24 09:30:00,55.13,55.14,54.88,54.89,282288.0,51.1761,51.1854,50.944,50.9533,282288.0
2023-05-24 10:00:00,54.89,54.92,54.81,54.84,319199.0,50.9533,50.9811,50.879,50.9069,319199.0
2023-05-24 10:30:00,54.84,54.92,54.83,54.88,145349.0,50.9069,50.9811,50.8976,50.944,145349.0
2023-05-24 11:00:00,54.88,54.96,54.83,54.91,140138.0,50.944,51.0183,50.8976,50.9719,140138.0
2023-05-24 11:30:00,54.91,54.93,54.87,54.88,173352.0,50.9719,50.9904,50.9347,50.944,173352.0
2023-05-24 12:00:00,54.88,54.93,54.78,54.81,86814.0,50.944,50.9904,50.8512,50.879,86814.0
2023-05-24 12:30:00,54.82,54.89,54.8,54.86,110501.0,50.8883,50.9533,50.8697,50.9254,110501.0
2023-05-24 13:00:00,54.87,54.9,54.8,54.85,173189.0,50.9347,50.9626,50.8697,50.9162,173189.0
2023-05-24 13:30:00,54.85,54.91,54.84,54.86,100903.0,50.9162,50.9719,50.9069,50.9254,100903.0
2023-05-24 14:00:00,54.86,54.91,54.81,54.83,113737.0,50.9254,50.9719,50.879,50.8976,113737.0
2023-05-24 14:30:00,54.84,54.88,54.78,54.79,173239.0,50.9069,50.944,50.8512,50.8605,173239.0
2023-05-24 15:00:00,54.79,54.91,54.77,54.88,169121.0,50.8605,50.9719,50.8419,50.944,169121.0
2023-05-24 15:30:00,54.89,54.94,54.79,54.82,259859.0,50.9533,50.9997,50.8605,50.8883,259859.0
2023-05-25 09:30:00,54.83,54.83,54.66,54.7,251070.0,50.8976,50.8976,50.7398,50.7769,251070.0
2023-05-25 10:00:00,54.71,54.77,54.63,54.68,493976.0,50.7862,50.8419,50.7119,50.7584,493976.0
2023-05-25 10:30:00,54.68,54.76,54.62,54.73,91884.0,50.7584,50.8326,50.7027,50.8048,91884.0
2023-05-25 11:00:00,54.74,54.76,54.63,54.63,134013.0,50.814,50.8326,50.7119,50.7119,134013.0
2023-05-25 11:30:00,54.63,54.63,54.5,54.58,176873.0,50.7119,50.7119,50.5913,50.6655,176873.0
2023-05-25 12:00:00,54.58,54.64,54.57,54.62,105236.0,50.6655,50.7212,50.6562,50.7027,105236.0
2023-05-25 12:30:00,54.62,54.64,54.57,54.57,151366.0,50.7027,50.7212,50.6562,50.6562,151366.0
2023-05-25 13:00:00,54.58,54.71,54.55,54.71,150364.0,50.6655,50.7862,50.6377,50.7862,150364.0
2023-05-25 13:30:00,54.71,54.74,54.68,54.72,88928.0,50.7862,50.814,50.7584,50.7955,88928.0
2023-05-25 14:00:00,54.73,54.8,54.69,54.74,89396.0,50.8048,50.8697,50.7676,50.814,89396.0
2023-05-25 14:30:00,54.74,54.74,54.61,54.64,223950.0,50.814,50.814,50.6934,50.7212,223950.0
2023-05-25 15:00:00,54.64,54.73,54.63,54.72,161184.0,50.7212,50.8048,50.7119,50.7955,161184.0
2023-05-25 15:30:00,54.71,54.74,54.67,54.7,175370.0,50.7862,50.814,50.7491,50.7769,175370.0
2023-05-26 09:30:00,54.99,55.13,54.96,55.05,131362.0,51.0461,51.1761,51.0183,51.1018,131362.0
2023-05-26 10:00:00,55.08,55.3,55.07,55.29,271003.0,51.1297,51.3339,51.1204,51.3246,271003.0
2023-05-26 10:30:00,55.3,55.31,55.23,55.27,147148.0,51.3339,51.3432,51.2689,51.306,147148.0
2023-05-26 11:00:00,55.27,55.3,55.14,55.17,195844.0,51.306,51.3339,51.1854,51.2132,195844.0
2023-05-26 11:30:00,55.17,55.23,55.15,55.21,120614.0,51.2132,51.2689,51.1946,51.2503,120614.0
2023-05-26 12:00:00,55.21,55.28,55.21,55.28,231676.0,51.2503,51.3153,51.2503,51.3153,231676.0
2023-05-26 12:30:00,55.28,55.31,55.25,55.28,312048.0,51.3153,51.3432,51.2875,51.3153,312048.0
2023-05-26 13:00:00,55.28,55.32,55.26,55.27,226771.0,51.3153,51.3525,51.2968,51.306,226771.0
2023-05-26 13:30:00,55.26,55.3,55.24,55.28,80031.0,51.2968,51.3339,51.2782,51.3153,80031.0
2023-05-26 14:00:00,55.28,55.32,55.24,55.31,64505.0,51.3153,51.3525,51.2782,51.3432,64505.0
2023-05-26 14:30:00,55.32,55.35,55.3,55.32,150746.0,51.3525,51.3803,51.3339,51.3525,150746.0
2023-05-26 15:00:00,55.33,55.37,55.3,55.31,198015.0,51.3617,51.3989,51.3339,51.3432,198015.0
2023-05-26 15:30:00,55.3,55.33,55.27,55.32,178243.0,51.3339,51.3617,51.306,51.3525,178243.0
2023-05-30 09:30:00,55.22,55.22,55.01,55.02,255111.0,51.2596,51.2596,51.0647,51.074,255111.0
2023-05-30 10:00:00,55.01,55.03,54.87,54.9,415085.0,51.0647,51.0832,50.9347,50.9626,415085.0
2023-05-30 10:30:00,54.89,54.98,54.83,54.84,122243.0,50.9533,51.0368,50.8976,50.9069,122243.0
2023-05-30 11:00:00,54.84,54.86,54.71,54.78,187081.0,50.9069,50.9254,50.7862,50.8512,187081.0
2023-05-30 11:30:00,54.78,54.82,54.73,54.78,119546.0,50.8512,50.8883,50.8048,50.8512,119546.0
2023-05-30 12:00:00,54.78,54.81,54.73,54.77,127449.0,50.8512,50.879,50.8048,50.8419,127449.0
2023-05-30 12:30:00,54.77,54.8,54.69,54.76,158649.0,50.8419,50.8697,50.7676,50.8326,158649.0
2023-05-30 13:00:00,54.75,54.76,54.65,54.67,77066.0,50.8233,50.8326,50.7305,50.7491,77066.0
2023-05-30 13:30:00,54.66,54.7,54.64,54.65,112939.0,50.7398,50.7769,50.7212,50.7305,112939.0
2023-05-30 14:00:00,54.66,54.74,54.63,54.73,81606.0,50.7398,50.814,50.7119,50.8048,81606.0
2023-05-30 14:30:00,54.72,54.79,54.72,54.76,138196.0,50.7955,50.8605,50.7955,50.8326,138196.0
2023-05-30 15:00:00,54.76,54.82,54.74,54.81,156861.0,50.8326,50.8883,50.814,50.879,156861.0
2023-05-30 15:30:00,54.81,54.83,54.75,54.79,162437.0,50.879,50.8976,50.8233,50.8605,162437.0
2023-05-31 09:30:00,54.3,54.36,54.21,54.27,225805.0,50.4056,50.4613,50.3221,50.3778,225805.0
2023-05-31 10:00:00,54.26,54.26,53.95,53.97,442593.0,50.3685,50.3685,50.0807,50.0993,442593.0
2023-05-31 10:30:00,53.97,54.04,53.96,53.97,259418.0,50.0993,50.1643,50.09,50.0993,259418.0
2023-05-31 11:00:00,53.97,54.0,53.89,53.9,181460.0,50.0993,50.1271,50.025,50.0343,181460.0
2023-05-31 11:30:00,53.9,54.02,53.89,53.95,144543.0,50.0343,50.1457,50.025,50.0807,144543.0
2023-05-31 12:00:00,53.96,54.0,53.91,53.94,88121.0,50.09,50.1271,50.0436,50.0714,88121.0
2023-05-31 12:30:00,53.94,54.02,53.91,53.98,74998.0,50.0714,50.1457,50.0436,50.1086,74998.0
2023-05-31 13:00:00,53.98,54.05,53.97,54.05,123455.0,50.1086,50.1735,50.0993,50.1735,123455.0
2023-05-31 13:30:00,54.05,54.21,54.04,54.21,101136.0,50.1735,50.3221,50.1643,50.3221,101136.0
2023-05-31 14:00:00,54.21,54.27,54.18,54.27,97375.0,50.3221,50.3778,50.2942,50.3778,97375.0
2023-05-31 14:30:00,54.26,54.29,54.19,54.23,122287.0,50.3685,50.3963,50.3035,50.3406,122287.0
2023-05-31 15:00:00,54.23,54.24,54.18,54.23,124351.0,50.3406,50.3499,50.2942,50.3406,124351.0
2023-05-31 15:30:00,54.23,54.32,54.22,54.28,224453.0,50.3406,50.4242,50.3313,50.387,224453.0
2023-06-01 09:30:00,54.52,54.65,54.52,54.57,224241.0,50.6098,50.7305,50.6098,50.6562,224241.0
2023-06-01 10:00:00,54.61,54.71,54.61,54.68,91876.0,50.6934,50.7862,50.6934,50.7584,91876.0
2023-06-01 10:30:00,54.67,54.9,54.67,54.89,561437.0,50.7491,50.9626,50.7491,50.9533,561437.0
2023-06-01 11:00:00,54.89,54.97,54.85,54.95,140380.0,50.9533,51.0276,50.9162,51.009,140380.0
2023-06-01 11:30:00,54.95,55.08,54.95,55.06,143421.0,51.009,51.1297,51.009,51.1111,143421.0
2023-06-01 12:00:00,55.07,55.1,55.04,55.09,112973.0,51.1204,51.1482,51.0925,51.1389,112973.0
2023-06-01 12:30:00,55.09,55.14,55.06,55.12,188490.0,51.1389,51.1854,51.1111,51.1668,188490.0
2023-06-01 13:00:00,55.12,55.14,55.09,55.13,157112.0,51.1668,51.1854,51.1389,51.1761,157112.0
2023-06-01 13:30:00,55.13,55.15,55.1,55.15,162109.0,51.1761,51.1946,51.1482,51.1946,162109.0
2023-06-01 14:00:00,55.14,55.17,55.13,55.16,98311.0,51.1854,51.2132,51.1761,51.2039,98311.0
2023-06-01 14:30:00,55.17,55.17,55.12,55.13,218907.0,51.2132,51.2132,51.1668,51.1761,218907.0
2023-06-01 15:00:00,55.14,55.17,55.12,55.12,251174.0,51.1854,51.2132,51.1668,51.1668,251174.0
2023-06-01 15:30:00,55.12,55.13,55.06,55.13,231068.0,51.1668,51.1761,51.1111,51.1761,231068.0
2023-06-02 09:30:00,55.87,55.99,55.81,55.83,262679.0,51.863,51.9744,51.8073,51.8259,262679.0
2023-06-02 10:00:00,55.83,55.89,55.79,55.84,334419.0,51.8259,51.8816,51.7887,51.8352,334419.0
2023-06-02 10:30:00,55.85,55.93,55.8,55.88,271348.0,51.8444,51.9187,51.798,51.8723,271348.0
2023-06-02 11:00:00,55.89,55.96,55.89,55.95,212623.0,51.8816,51.9466,51.8816,51.9373,212623.0
2023-06-02 11:30:00,55.95,55.95,55.82,55.89,181188.0,51.9373,51.9373,51.8166,51.8816,181188.0
2023-06-02 12:00:00,55.89,55.93,55.84,55.87,143127.0,51.8816,51.9187,51.8352,51.863,143127.0
2023-06-02 12:30:00,55.87,55.92,55.87,55.91,190128.0,51.863,51.9094,51.863,51.9001,190128.0
2023-06-02 13:00:00,55.91,55.97,55.89,55.96,125295.0,51.9001,51.9558,51.8816,51.9466,125295.0
2023-06-02 13:30:00,55.96,55.97,55.9,55.93,137669.0,51.9466,51.9558,51.8909,51.9187,137669.0
2023-06-02 14:00:00,55.93,55.94,55.89,55.93,126490.0,51.9187,51.928,51.8816,51.9187,126490.0
2023-06-02 14:30:00,55.94,55.98,55.93,55.96,115592.0,51.928,51.9651,51.9187,51.9466,115592.0
2023-06-02 15:00:00,55.96,55.99,55.94,55.95,180673.0,51.9466,51.9744,51.928,51.9373,180673.0
2023-06-02 15:30:00,55.95,55.98,55.93,55.94,209364.0,51.9373,51.9651,51.9187,51.928,209364.0
2023-06-05 09:30:00,55.83,55.86,55.7,55.7,246749.0,51.8259,51.8537,51.7052,51.7052,246749.0
2023-06-05 10:00:00,55.71,55.88,55.64,55.68,207462.0,51.7145,51.8723,51.6495,51.6866,207462.0
2023-06-05 10:30:00,55.66,55.78,55.62,55.68,171222.0,51.6681,51.7795,51.6309,51.6866,171222.0
2023-06-05 11:00:00,55.7,55.72,55.66,55.7,326280.0,51.7052,51.7238,51.6681,51.7052,326280.0
2023-06-05 11:30:00,55.7,55.77,55.65,55.77,132775.0,51.7052,51.7702,51.6588,51.7702,132775.0
2023-06-05 12:00:00,55.78,55.84,55.75,55.82,118474.0,51.7795,51.8352,51.7516,51.8166,118474.0
2023-06-05 12:30:00,55.82,55.83,55.79,55.82,144270.0,51.8166,51.8259,51.7887,51.8166,144270.0
2023-06-05 13:00:00,55.83,55.83,55.72,55.74,153242.0,51.8259,51.8259,51.7238,51.7423,153242.0
2023-06-05 13:30:00,55.73,55.76,55.7,55.76,95938.0,51.733,51.7609,51.7052,51.7609,95938.0
2023-06-05 14:00:00,55.76,55.77,55.7,55.75,147949.0,51.7609,51.7702,51.7052,51.7516,147949.0
2023-06-05 14:30:00,55.75,55.75,55.63,55.73,162906.0,51.7516,51.7516,51.6402,51.733,162906.0
2023-06-05 15:00:00,55.72,55.73,55.65,55.71,205999.0,51.7238,51.733,51.6588,51.7145,205999.0
2023-06-05 15:30:00,55.71,55.74,55.67,55.69,310843.0,51.7145,51.7423,51.6773,51.6959,310843.0
2023-06-06 09:30:00,55.69,55.78,55.69,55.75,176735.0,51.6959,51.7795,51.6959,51.7516,176735.0
2023-06-06 10:00:00,55.75,55.86,55.75,55.83,313784.0,51.7516,51.8537,51.7516,51.8259,313784.0
2023-06-06 10:30:00,55.83,55.97,55.82,55.96,146557.0,51.8259,51.9558,51.8166,51.9466,146557.0
2023-06-06 11:00:00,55.96,56.03,55.93,56.0,217969.0,51.9466,52.0115,51.9187,51.9837,217969.0
2023-06-06 11:30:00,56.01,56.13,56.0,56.13,131058.0,51.993,52.1044,51.9837,52.1044,131058.0
2023-06-06 12:00:00,56.13,56.15,56.09,56.1,271820.0,52.1044,52.1229,52.0672,52.0765,271820.0
2023-06-06 12:30:00,56.1,56.12,56.04,56.06,98825.0,52.0765,52.0951,52.0208,52.0394,98825.0
2023-06-06 13:00:00,56.07,56.11,56.03,56.08,111956.0,52.0487,52.0858,52.0115,52.0579,111956.0
2023-06-06 13:30:00,56.08,56.1,56.04,56.06,129275.0,52.0579,52.0765,52.0208,52.0394,129275.0
2023-06-06 14:00:00,56.06,56.13,56.03,56.12,137165.0,52.0394,52.1044,52.0115,52.0951,137165.0
2023-06-06 14:30:00,56.13,56.14,56.1,56.13,143441.0,52.1044,52.1136,52.0765,52.1044,143441.0
2023-06-06 15:00:00,56.12,56.17,56.11,56.16,266692.0,52.0951,52.1415,52.0858,52.1322,266692.0
2023-06-06 15:30:00,56.16,56.19,56.11,56.16,189904.0,52.1322,52.1601,52.0858,52.1322,189904.0
2023-06-07 09:30:00,56.03,56.23,55.98,56.23,132105.0,52.0115,52.1972,51.9651,52.1972,132105.0
2023-06-07 10:00:00,56.22,56.23,55.99,56.01,277352.0,52.1879,52.1972,51.9744,51.993,277352.0
2023-06-07 10:30:00,56.02,56.03,55.84,55.9,154247.0,52.0022,52.0115,51.8352,51.8909,154247.0
2023-06-07 11:00:00,55.89,55.96,55.87,55.94,87752.0,51.8816,51.9466,51.863,51.928,87752.0
2023-06-07 11:30:00,55.94,55.97,55.81,55.83,182448.0,51.928,51.9558,51.8073,51.8259,182448.0
2023-06-07 12:00:00,55.83,55.88,55.78,55.8,100540.0,51.8259,51.8723,51.7795,51.798,100540.0
2023-06-07 12:30:00,55.8,55.85,55.74,55.77,90969.0,51.798,51.8444,51.7423,51.7702,90969.0
2023-06-07 13:00:00,55.77,55.78,55.69,55.73,104373.0,51.7702,51.7795,51.6959,51.733,104373.0
2023-06-07 13:30:00,55.73,55.77,55.68,55.76,85411.0,51.733,51.7702,51.6866,51.7609,85411.0
2023-06-07 14:00:00,55.76,55.81,55.75,55.8,47155.0,51.7609,51.8073,51.7516,51.798,47155.0
2023-06-07 14:30:00,55.79,55.81,55.74,55.8,151445.0,51.7887,51.8073,51.7423,51.798,151445.0
2023-06-07 15:00:00,55.81,55.83,55.77,55.8,74338.0,51.8073,51.8259,51.7702,51.798,74338.0
2023-06-07 15:30:00,55.8,55.83,55.71,55.71,166779.0,51.798,51.8259,51.7145,51.7145,166779.0
2023-06-08 09:30:00,55.93,56.01,55.87,55.96,140423.0,51.9187,51.993,51.863,51.9466,140423.0
2023-06-08 10:00:00,55.95,56.04,55.93,56.04,361808.0,51.9373,52.0208,51.9187,52.0208,361808.0
2023-06-08 10:30:00,56.05,56.07,56.0,56.07,51825.0,52.0301,52.0487,51.9837,52.0487,51825.0
2023-06-08 11:00:00,56.07,56.13,56.05,56.13,89897.0,52.0487,52.1044,52.0301,52.1044,89897.0
2023-06-08 11:30:00,56.14,56.15,56.06,56.08,58012.0,52.1136,52.1229,52.0394,52.0579,58012.0
2023-06-08 12:00:00,56.08,56.2,56.05,56.2,64338.0,52.0579,52.1693,52.0301,52.1693,64338.0
2023-06-08 12:30:00,56.2,56.2,56.15,56.18,61757.0,52.1693,52.1693,52.1229,52.1508,61757.0
2023-06-08 13:00:00,56.18,56.2,56.14,56.16,69031.0,52.1508,52.1693,52.1136,52.1322,69031.0
2023-06-08 13:30:00,56.16,56.17,56.1,56.13,49351.0,52.1322,52.1415,52.0765,52.1044,49351.0
2023-06-08 14:00:00,56.14,56.2,56.12,56.2,89039.0,52.1136,52.1693,52.0951,52.1693,89039.0
2023-06-08 14:30:00,56.2,56.23,56.19,56.23,78067.0,52.1693,52.1972,52.1601,52.1972,78067.0
2023-06-08 15:00:00,56.23,56.23,56.19,56.22,77651.0,52.1972,52.1972,52.1601,52.1879,77651.0
2023-06-08 15:30:00,56.22,56.25,56.2,56.23,131835.0,52.1879,52.2158,52.1693,52.1972,131835.0
2023-06-09 09:30:00,56.23,56.33,56.22,56.32,118972.0,52.1972,52.29,52.1879,52.2807,118972.0
2023-06-09 10:00:00,56.33,56.41,56.32,56.39,400653.0,52.29,52.3643,52.2807,52.3457,400653.0
2023-06-09 10:30:00,56.4,56.4,56.25,56.32,111580.0,52.355,52.355,52.2158,52.2807,111580.0
2023-06-09 11:00:00,56.32,56.36,56.23,56.23,108518.0,52.2807,52.3179,52.1972,52.1972,108518.0
2023-06-09 11:30:00,56.23,56.28,56.2,56.23,138029.0,52.1972,52.2436,52.1693,52.1972,138029.0
2023-06-09 12:00:00,56.23,56.25,56.17,56.2,71211.0,52.1972,52.2158,52.1415,52.1693,71211.0
2023-06-09 12:30:00,56.19,56.24,56.16,56.24,66234.0,52.1601,52.2065,52.1322,52.2065,66234.0
2023-06-09 13:00:00,56.24,56.26,56.23,56.25,83693.0,52.2065,52.225,52.1972,52.2158,83693.0
2023-06-09 13:30:00,56.26,56.31,56.25,56.3,66620.0,52.225,52.2714,52.2158,52.2622,66620.0
2023-06-09 14:00:00,56.31,56.32,56.26,56.28,98140.0,52.2714,52.2807,52.225,52.2436,98140.0
2023-06-09 14:30:00,56.28,56.28,56.22,56.26,83045.0,52.2436,52.2436,52.1879,52.225,83045.0
2023-06-09 15:00:00,56.26,56.28,56.23,56.26,114776.0,52.225,52.2436,52.1972,52.225,114776.0
2023-06-09 15:30:00,56.25,56.27,56.22,56.25,229909.0,52.2158,52.2343,52.1879,52.2158,229909.0
2023-06-12 09:30:00,56.38,56.42,56.29,56.35,191923.0,52.3364,52.3736,52.2529,52.3086,191923.0
2023-06-12 10:00:00,56.35,56.36,56.29,56.31,443366.0,52.3086,52.3179,52.2529,52.2714,443366.0
2023-06-12 10:30:00,56.31,56.34,56.26,56.33,114534.0,52.2714,52.2993,52.225,52.29,114534.0
2023-06-12 11:00:00,56.33,56.36,56.31,56.33,96764.0,52.29,52.3179,52.2714,52.29,96764.0
2023-06-12 11:30:00,56.33,56.36,56.29,56.3,59914.0,52.29,52.3179,52.2529,52.2622,59914.0
2023-06-12 12:00:00,56.3,56.34,56.3,56.33,54608.0,52.2622,52.2993,52.2622,52.29,54608.0
2023-06-12 12:30:00,56.32,56.36,56.32,56.34,89252.0,52.2807,52.3179,52.2807,52.2993,89252.0
2023-06-12 13:00:00,56.33,56.36,56.32,56.32,54297.0,52.29,52.3179,52.2807,52.2807,54297.0
2023-06-12 13:30:00,56.33,56.38,56.31,56.38,81498.0,52.29,52.3364,52.2714,52.3364,81498.0
2023-06-12 14:00:00,56.37,56.39,56.35,56.36,89311.0,52.3271,52.3457,52.3086,52.3179,89311.0
2023-06-12 14:30:00,56.36,56.41,56.35,56.41,77264.0,52.3179,52.3643,52.3086,52.3643,77264.0
2023-06-12 15:00:00,56.41,56.48,56.4,56.46,66648.0,52.3643,52.4293,52.355,52.4107,66648.0
2023-06-12 15:30:00,56.46,56.48,56.44,56.46,287310.0,52.4107,52.4293,52.3921,52.4107,287310.0
2023-06-13 09:30:00,57.0,57.13,56.98,56.99,177192.0,52.912,53.0326,52.8934,52.9027,177192.0
2023-06-13 10:00:00,56.99,57.06,56.9,57.06,490855.0,52.9027,52.9677,52.8191,52.9677,490855.0
2023-06-13 10:30:00,57.07,57.12,57.02,57.07,89575.0,52.9769,53.0234,52.9305,52.9769,89575.0
2023-06-13 11:00:00,57.07,57.13,57.01,57.06,137523.0,52.9769,53.0326,52.9212,52.9677,137523.0
2023-06-13 11:30:00,57.06,57.06,56.98,56.99,77930.0,52.9677,52.9677,52.8934,52.9027,77930.0
2023-06-13 12:00:00,56.98,57.05,56.96,57.03,287148.0,52.8934,52.9584,52.8748,52.9398,287148.0
2023-06-13 12:30:00,57.03,57.07,57.02,57.06,203693.0,52.9398,52.9769,52.9305,52.9677,203693.0
2023-06-13 13:00:00,57.06,57.08,57.01,57.04,73354.0,52.9677,52.9862,52.9212,52.9491,73354.0
2023-06-13 13:30:00,57.04,57.04,56.97,56.98,35490.0,52.9491,52.9491,52.8841,52.8934,35490.0
2023-06-13 14:00:00,56.98,57.02,56.9,56.91,30098.0,52.8934,52.9305,52.8191,52.8284,30098.0
2023-06-13 14:30:00,56.91,56.95,56.88,56.94,55885.0,52.8284,52.8655,52.8006,52.8563,55885.0
2023-06-13 15:00:00,56.95,56.99,56.94,56.97,58372.0,52.8655,52.9027,52.8563,52.8841,58372.0
2023-06-13 15:30:00,56.97,57.0,56.96,57.0,116781.0,52.8841,52.912,52.8748,52.912,116781.0
2023-06-14 09:30:00,57.19,57.36,57.19,57.32,141035.0,53.0883,53.2461,53.0883,53.209,141035.0
2023-06-14 10:00:00,57.31,57.39,57.29,57.35,360173.0,53.1997,53.274,53.1812,53.2369,360173.0
2023-06-14 10:30:00,57.35,57.43,57.34,57.39,85350.0,53.2369,53.3111,53.2276,53.274,85350.0
2023-06-14 11:00:00,57.38,57.43,57.36,57.42,114838.0,53.2647,53.3111,53.2461,53.3018,114838.0
2023-06-14 11:30:00,57.42,57.43,57.37,57.39,59459.0,53.3018,53.3111,53.2554,53.274,59459.0
2023-06-14 12:00:00,57.39,57.45,57.34,57.44,56420.0,53.274,53.3297,53.2276,53.3204,56420.0
2023-06-14 12:30:00,57.43,57.43,57.4,57.42,46768.0,53.3111,53.3111,53.2833,53.3018,46768.0
2023-06-14 13:00:00,57.41,57.42,57.34,57.35,83984.0,53.2926,53.3018,53.2276,53.2369,83984.0
2023-06-14 13:30:00,57.35,57.37,57.3,57.32,114155.0,53.2369,53.2554,53.1904,53.209,114155.0
2023-06-14 14:00:00,57.28,57.29,56.89,56.99,133143.0,53.1719,53.1812,52.8099,52.9027,133143.0
2023-06-14 14:30:00,56.99,57.32,56.93,57.24,154673.0,52.9027,53.209,52.847,53.1347,154673.0
2023-06-14 15:00:00,57.25,57.38,57.14,57.21,139580.0,53.144,53.2647,53.0419,53.1069,139580.0
2023-06-14 15:30:00,57.21,57.27,57.12,57.24,339846.0,53.1069,53.1626,53.0234,53.1347,339846.0
2023-06-15 09:30:00,57.24,57.42,57.22,57.42,150110.0,53.1347,53.3018,53.1162,53.3018,150110.0
2023-06-15 10:00:00,57.42,57.54,57.39,57.53,392174.0,53.3018,53.4132,53.274,53.4039,392174.0
2023-06-15 10:30:00,57.53,57.53,57.43,57.49,137309.0,53.4039,53.4039,53.3111,53.3668,137309.0
2023-06-15 11:00:00,57.49,57.6,57.43,57.59,135476.0,53.3668,53.4689,53.3111,53.4596,135476.0
2023-06-15 11:30:00,57.59,57.61,57.53,57.56,106426.0,53.4596,53.4782,53.4039,53.4318,106426.0
2023-06-15 12:00:00,57.57,57.65,57.56,57.63,109739.0,53.4411,53.5153,53.4318,53.4968,109739.0
2023-06-15 12:30:00,57.63,57.64,57.59,57.63,110810.0,53.4968,53.5061,53.4596,53.4968,110810.0
2023-06-15 13:00:00,57.63,57.65,57.58,57.65,97241.0,53.4968,53.5153,53.4504,53.5153,97241.0
2023-06-15 13:30:00,57.65,57.7,57.62,57.68,69782.0,53.5153,53.5618,53.4875,53.5432,69782.0
2023-06-15 14:00:00,57.68,57.7,57.64,57.69,104692.0,53.5432,53.5618,53.5061,53.5525,104692.0
2023-06-15 14:30:00,57.69,57.79,57.69,57.77,110383.0,53.5525,53.6453,53.5525,53.6267,110383.0
2023-06-15 15:00:00,57.78,57.79,57.73,57.75,282976.0,53.636,53.6453,53.5896,53.6082,282976.0
2023-06-15 15:30:00,57.76,57.77,57.7,57.75,194719.0,53.6175,53.6267,53.5618,53.6082,194719.0
2023-06-16 09:30:00,57.99,57.99,57.81,57.85,289483.0,53.831,53.831,53.6639,53.701,289483.0
2023-06-16 10:00:00,57.85,57.96,57.75,57.82,511766.0,53.701,53.8031,53.6082,53.6732,511766.0
2023-06-16 10:30:00,57.83,57.89,57.71,57.79,100353.0,53.6824,53.7381,53.571,53.6453,100353.0
2023-06-16 11:00:00,57.78,57.83,57.71,57.76,100201.0,53.636,53.6824,53.571,53.6175,100201.0
2023-06-16 11:30:00,57.75,57.77,57.64,57.69,109092.0,53.6082,53.6267,53.5061,53.5525,109092.0
2023-06-16 12:00:00,57.7,57.75,57.68,57.75,78339.0,53.5618,53.6082,53.5432,53.6082,78339.0
2023-06-16 12:30:00,57.75,57.81,57.74,57.8,76750.0,53.6082,53.6639,53.5989,53.6546,76750.0
2023-06-16 13:00:00,57.8,57.81,57.75,57.77,321356.0,53.6546,53.6639,53.6082,53.6267,321356.0
2023-06-16 13:30:00,57.77,57.78,57.73,57.77,69014.0,53.6267,53.636,53.5896,53.6267,69014.0
2023-06-16 14:00:00,57.76,57.77,57.73,57.76,71072.0,53.6175,53.6267,53.5896,53.6175,71072.0
2023-06-16 14:30:00,57.76,57.76,57.7,57.71,68959.0,53.6175,53.6175,53.5618,53.571,68959.0
2023-06-16 15:00:00,57.71,57.71,57.62,57.66,131703.0,53.571,53.571,53.4875,53.5246,131703.0
2023-06-16 15:30:00,57.65,57.68,57.6,57.62,208907.0,53.5153,53.5432,53.4689,53.4875,208907.0
2023-06-20 09:30:00,56.37,56.44,56.25,56.26,274444.0,52.9029,52.9686,52.7902,52.7996,274444.0
2023-06-20 10:00:00,56.26,56.27,56.06,56.07,814966.0,52.7996,52.809,52.6119,52.6213,814966.0
2023-06-20 10:30:00,56.07,56.13,56.05,56.12,243050.0,52.6213,52.6776,52.6025,52.6682,243050.0
2023-06-20 11:00:00,56.12,56.18,56.08,56.09,110128.0,52.6682,52.7246,52.6307,52.6401,110128.0
2023-06-20 11:30:00,56.09,56.14,56.08,56.09,47681.0,52.6401,52.687,52.6307,52.6401,47681.0
2023-06-20 12:00:00,56.09,56.19,56.05,56.19,105318.0,52.6401,52.7339,52.6025,52.7339,105318.0
2023-06-20 12:30:00,56.19,56.23,56.16,56.23,313754.0,52.7339,52.7715,52.7058,52.7715,313754.0
2023-06-20 13:00:00,56.22,56.27,56.2,56.24,73031.0,52.7621,52.809,52.7433,52.7809,73031.0
2023-06-20 13:30:00,56.24,56.26,56.18,56.21,49538.0,52.7809,52.7996,52.7246,52.7527,49538.0
2023-06-20 14:00:00,56.21,56.24,56.18,56.24,80471.0,52.7527,52.7809,52.7246,52.7809,80471.0
2023-06-20 14:30:00,56.24,56.24,56.18,56.23,90126.0,52.7809,52.7809,52.7246,52.7715,90126.0
2023-06-20 15:00:00,56.23,56.24,56.18,56.2,147297.0,52.7715,52.7809,52.7246,52.7433,147297.0
2023-06-20 15:30:00,56.21,56.25,56.14,56.16,293178.0,52.7527,52.7902,52.687,52.7058,293178.0
2023-06-21 09:30:00,56.02,56.1,56.0,56.05,122215.0,52.5744,52.6495,52.5556,52.6025,122215.0
2023-06-21 10:00:00,56.06,56.15,56.01,56.15,443845.0,52.6119,52.6964,52.565,52.6964,443845.0
2023-06-21 10:30:00,56.16,56.19,56.1,56.14,87499.0,52.7058,52.7339,52.6495,52.687,87499.0
2023-06-21 11:00:00,56.14,56.15,56.01,56.11,104173.0,52.687,52.6964,52.565,52.6589,104173.0
2023-06-21 11:30:00,56.12,56.17,56.11,56.12,63779.0,52.6682,52.7152,52.6589,52.6682,63779.0
2023-06-21 12:00:00,56.12,56.22,56.11,56.22,54647.0,52.6682,52.7621,52.6589,52.7621,54647.0
2023-06-21 12:30:00,56.22,56.24,56.18,56.2,80194.0,52.7621,52.7809,52.7246,52.7433,80194.0
2023-06-21 13:00:00,56.19,56.21,56.16,56.19,58441.0,52.7339,52.7527,52.7058,52.7339,58441.0
2023-06-21 13:30:00,56.18,56.27,56.18,56.26,101614.0,52.7246,52.809,52.7246,52.7996,101614.0
2023-06-21 14:00:00,56.28,56.36,56.26,56.36,147151.0,52.8184,52.8935,52.7996,52.8935,147151.0
2023-06-21 14:30:00,56.37,56.37,56.32,56.33,89370.0,52.9029,52.9029,52.8559,52.8653,89370.0
2023-06-21 15:00:00,56.33,56.33,56.27,56.28,89574.0,52.8653,52.8653,52.809,52.8184,89574.0
2023-06-21 15:30:00,56.28,56.29,56.21,56.21,196351.0,52.8184,52.8278,52.7527,52.7527,196351.0
2023-06-22 09:30:00,55.84,55.93,55.77,55.91,171234.0,52.4055,52.4899,52.3398,52.4712,171234.0
2023-06-22 10:00:00,55.9,55.97,55.86,55.92,390486.0,52.4618,52.5275,52.4242,52.4805,390486.0
2023-06-22 10:30:00,55.92,55.93,55.8,55.84,153913.0,52.4805,52.4899,52.3679,52.4055,153913.0
2023-06-22 11:00:00,55.84,55.89,55.81,55.82,155077.0,52.4055,52.4524,52.3773,52.3867,155077.0
2023-06-22 11:30:00,55.82,55.95,55.81,55.89,83925.0,52.3867,52.5087,52.3773,52.4524,83925.0
2023-06-22 12:00:00,55.89,55.89,55.85,55.88,114182.0,52.4524,52.4524,52.4148,52.443,114182.0
2023-06-22 12:30:00,55.88,55.92,55.87,55.89,117931.0,52.443,52.4805,52.4336,52.4524,117931.0
2023-06-22 13:00:00,55.9,55.9,55.82,55.85,122799.0,52.4618,52.4618,52.3867,52.4148,122799.0
2023-06-22 13:30:00,55.86,55.92,55.83,55.91,64722.0,52.4242,52.4805,52.3961,52.4712,64722.0
2023-06-22 14:00:00,55.91,55.94,55.89,55.94,100886.0,52.4712,52.4993,52.4524,52.4993,100886.0
2023-06-22 14:30:00,55.94,55.95,55.89,55.95,135438.0,52.4993,52.5087,52.4524,52.5087,135438.0
2023-06-22 15:00:00,55.96,55.96,55.87,55.88,252822.0,52.5181,52.5181,52.4336,52.443,252822.0
2023-06-22 15:30:00,55.88,55.93,55.85,55.92,227097.0,52.443,52.4899,52.4148,52.4805,227097.0
2023-06-23 09:30:00,55.01,55.1,54.96,54.99,5083744.0,51.6265,51.711,51.5796,51.6077,5083744.0
2023-06-23 10:00:00,54.99,55.09,54.98,55.09,480295.0,51.6077,51.7016,51.5984,51.7016,480295.0
2023-06-23 10:30:00,55.09,55.15,55.04,55.06,173951.0,51.7016,51.7579,51.6547,51.6734,173951.0
2023-06-23 11:00:00,55.06,55.08,54.96,54.98,157956.0,51.6734,51.6922,51.5796,51.5984,157956.0
2023-06-23 11:30:00,54.99,55.12,54.98,55.05,125694.0,51.6077,51.7297,51.5984,51.6641,125694.0
2023-06-23 12:00:00,55.05,55.1,55.02,55.09,72690.0,51.6641,51.711,51.6359,51.7016,72690.0
2023-06-23 12:30:00,55.09,55.12,55.07,55.08,72346.0,51.7016,51.7297,51.6828,51.6922,72346.0
2023-06-23 13:00:00,55.08,55.14,55.05,55.12,48180.0,51.6922,51.7485,51.6641,51.7297,48180.0
2023-06-23 13:30:00,55.13,55.16,55.12,55.14,95957.0,51.7391,51.7673,51.7297,51.7485,95957.0
2023-06-23 14:00:00,55.13,55.14,55.07,55.09,155315.0,51.7391,51.7485,51.6828,51.7016,155315.0
2023-06-23 14:30:00,55.09,55.09,55.0,55.01,137748.0,51.7016,51.7016,51.6171,51.6265,137748.0
2023-06-23 15:00:00,55.01,55.05,54.97,55.01,201786.0,51.6265,51.6641,51.589,51.6265,201786.0
2023-06-23 15:30:00,55.02,55.06,54.98,55.04,300667.0,51.6359,51.6734,51.5984,51.6547,300667.0
2023-06-26 09:30:00,55.09,55.28,55.09,55.27,199742.0,51.7016,51.8799,51.7016,51.8705,199742.0
2023-06-26 10:00:00,55.26,55.28,55.18,55.19,140883.0,51.8611,51.8799,51.7861,51.7954,140883.0
2023-06-26 10:30:00,55.19,55.22,55.1,55.21,573352.0,51.7954,51.8236,51.711,51.8142,573352.0
2023-06-26 11:00:00,55.21,55.22,55.17,55.17,201804.0,51.8142,51.8236,51.7767,51.7767,201804.0
2023-06-26 11:30:00,55.18,55.25,55.17,55.25,150078.0,51.7861,51.8518,51.7767,51.8518,150078.0
2023-06-26 12:00:00,55.24,55.25,55.16,55.2,183969.0,51.8424,51.8518,51.7673,51.8048,183969.0
2023-06-26 12:30:00,55.2,55.25,55.16,55.25,137920.0,51.8048,51.8518,51.7673,51.8518,137920.0
2023-06-26 13:00:00,55.25,55.27,55.22,55.27,158406.0,51.8518,51.8705,51.8236,51.8705,158406.0
2023-06-26 13:30:00,55.27,55.28,55.23,55.25,107092.0,51.8705,51.8799,51.833,51.8518,107092.0
2023-06-26 14:00:00,55.25,55.26,55.22,55.26,71312.0,51.8518,51.8611,51.8236,51.8611,71312.0
2023-06-26 14:30:00,55.25,55.31,55.25,55.28,80521.0,51.8518,51.9081,51.8518,51.8799,80521.0
2023-06-26 15:00:00,55.28,55.3,55.25,55.27,71253.0,51.8799,51.8987,51.8518,51.8705,71253.0
2023-06-26 15:30:00,55.26,55.29,55.17,55.18,263565.0,51.8611,51.8893,51.7767,51.7861,263565.0
2023-06-27 09:30:00,55.41,55.45,55.34,55.39,108419.0,52.0019,52.0395,51.9362,51.9831,108419.0
2023-06-27 10:00:00,55.39,55.41,55.25,55.39,378984.0,51.9831,52.0019,51.8518,51.9831,378984.0
2023-06-27 10:30:00,55.39,55.48,55.38,55.45,121022.0,51.9831,52.0676,51.9738,52.0395,121022.0
2023-06-27 11:00:00,55.45,55.49,55.38,55.48,122715.0,52.0395,52.077,51.9738,52.0676,122715.0
2023-06-27 11:30:00,55.47,55.52,55.47,55.49,313695.0,52.0582,52.1051,52.0582,52.077,313695.0
2023-06-27 12:00:00,55.48,55.52,55.47,55.51,62001.0,52.0676,52.1051,52.0582,52.0958,62001.0
2023-06-27 12:30:00,55.52,55.57,55.5,55.54,62688.0,52.1051,52.1521,52.0864,52.1239,62688.0
2023-06-27 13:00:00,55.54,55.61,55.51,55.59,67996.0,52.1239,52.1896,52.0958,52.1708,67996.0
2023-06-27 13:30:00,55.59,55.64,55.59,55.64,44257.0,52.1708,52.2178,52.1708,52.2178,44257.0
2023-06-27 14:00:00,55.64,55.64,55.61,55.63,56113.0,52.2178,52.2178,52.1896,52.2084,56113.0
2023-06-27 14:30:00,55.63,55.68,55.61,55.65,123655.0,52.2084,52.2553,52.1896,52.2271,123655.0
2023-06-27 15:00:00,55.65,55.68,55.63,55.66,130221.0,52.2271,52.2553,52.2084,52.2365,130221.0
2023-06-27 15:30:00,55.67,55.69,55.63,55.65,143079.0,52.2459,52.2647,52.2084,52.2271,143079.0
2023-06-28 09:30:00,55.47,55.52,55.42,55.5,131563.0,52.0582,52.1051,52.0113,52.0864,131563.0
2023-06-28 10:00:00,55.5,55.57,55.45,55.53,365262.0,52.0864,52.1521,52.0395,52.1145,365262.0
2023-06-28 10:30:00,55.52,55.56,55.42,55.44,76742.0,52.1051,52.1427,52.0113,52.0301,76742.0
2023-06-28 11:00:00,55.44,55.59,55.43,55.56,111798.0,52.0301,52.1708,52.0207,52.1427,111798.0
2023-06-28 11:30:00,55.55,55.6,55.55,55.58,52564.0,52.1333,52.1802,52.1333,52.1615,52564.0
2023-06-28 12:00:00,55.58,55.67,55.57,55.64,114557.0,52.1615,52.2459,52.1521,52.2178,114557.0
2023-06-28 12:30:00,55.63,55.63,55.5,55.54,145215.0,52.2084,52.2084,52.0864,52.1239,145215.0
2023-06-28 13:00:00,55.53,55.62,55.52,55.62,71957.0,52.1145,52.199,52.1051,52.199,71957.0
2023-06-28 13:30:00,55.62,55.62,55.55,55.57,54094.0,52.199,52.199,52.1333,52.1521,54094.0
2023-06-28 14:00:00,55.57,55.64,55.56,55.63,77088.0,52.1521,52.2178,52.1427,52.2084,77088.0
2023-06-28 14:30:00,55.62,55.63,55.6,55.61,61173.0,52.199,52.2084,52.1802,52.1896,61173.0
2023-06-28 15:00:00,55.61,55.62,55.55,55.58,97262.0,52.1896,52.199,52.1333,52.1615,97262.0
2023-06-28 15:30:00,55.58,55.6,55.54,55.58,157071.0,52.1615,52.1802,52.1239,52.1615,157071.0
2023-06-29 09:30:00,55.32,55.4,55.26,55.38,115580.0,51.9174,51.9925,51.8611,51.9738,115580.0
2023-06-29 10:00:00,55.38,55.47,55.32,55.44,124733.0,51.9738,52.0582,51.9174,52.0301,124733.0
2023-06-29 10:30:00,55.45,55.45,55.37,55.42,476033.0,52.0395,52.0395,51.9644,52.0113,476033.0
2023-06-29 11:00:00,55.41,55.47,55.4,55.45,88888.0,52.0019,52.0582,51.9925,52.0395,88888.0
2023-06-29 11:30:00,55.45,55.48,55.4,55.46,89150.0,52.0395,52.0676,51.9925,52.0488,89150.0
2023-06-29 12:00:00,55.46,55.49,55.43,55.49,170056.0,52.0488,52.077,52.0207,52.077,170056.0
2023-06-29 12:30:00,55.49,55.49,55.43,55.44,65960.0,52.077,52.077,52.0207,52.0301,65960.0
2023-06-29 13:00:00,55.44,55.45,55.41,55.45,67959.0,52.0301,52.0395,52.0019,52.0395,67959.0
2023-06-29 13:30:00,55.46,55.46,55.41,55.42,92313.0,52.0488,52.0488,52.0019,52.0113,92313.0
2023-06-29 14:00:00,55.41,55.44,55.37,55.43,89544.0,52.0019,52.0301,51.9644,52.0207,89544.0
2023-06-29 14:30:00,55.43,55.44,55.4,55.43,95009.0,52.0207,52.0301,51.9925,52.0207,95009.0
2023-06-29 15:00:00,55.43,55.47,55.42,55.46,147440.0,52.0207,52.0582,52.0113,52.0488,147440.0
2023-06-29 15:30:00,55.46,55.49,55.42,55.49,165985.0,52.0488,52.077,52.0113,52.077,165985.0
2023-06-30 09:30:00,55.98,56.07,55.9,56.05,147799.0,52.5369,52.6213,52.4618,52.6025,147799.0
2023-06-30 10:00:00,56.04,56.18,56.04,56.13,386616.0,52.5932,52.7246,52.5932,52.6776,386616.0
2023-06-30 10:30:00,56.13,56.15,56.0,56.04,108789.0,52.6776,52.6964,52.5556,52.5932,108789.0
2023-06-30 11:00:00,56.05,56.1,56.01,56.03,106199.0,52.6025,52.6495,52.565,52.5838,106199.0
2023-06-30 11:30:00,56.02,56.07,55.99,56.07,76400.0,52.5744,52.6213,52.5462,52.6213,76400.0
2023-06-30 12:00:00,56.07,56.09,56.03,56.08,55762.0,52.6213,52.6401,52.5838,52.6307,55762.0
2023-06-30 12:30:00,56.08,56.14,56.07,56.14,60359.0,52.6307,52.687,52.6213,52.687,60359.0
2023-06-30 13:00:00,56.15,56.16,56.12,56.13,97826.0,52.6964,52.7058,52.6682,52.6776,97826.0
2023-06-30 13:30:00,56.14,56.15,56.09,56.11,65161.0,52.687,52.6964,52.6401,52.6589,65161.0
2023-06-30 14:00:00,56.12,56.15,56.11,56.15,105718.0,52.6682,52.6964,52.6589,52.6964,105718.0
2023-06-30 14:30:00,56.14,56.15,56.11,56.12,57191.0,52.687,52.6964,52.6589,52.6682,57191.0
2023-06-30 15:00:00,56.12,56.14,56.1,56.12,182682.0,52.6682,52.687,52.6495,52.6682,182682.0
2023-06-30 15:30:00,56.11,56.13,56.08,56.09,249111.0,52.6589,52.6776,52.6307,52.6401,249111.0
2023-07-03 09:30:00,56.29,56.4,56.28,56.34,254304.0,52.8278,52.931,52.8184,52.8747,254304.0
2023-07-03 10:00:00,56.34,56.44,56.31,56.32,237307.0,52.8747,52.9686,52.8466,52.8559,237307.0
2023-07-03 10:30:00,56.33,56.34,56.26,56.29,628416.0,52.8653,52.8747,52.7996,52.8278,628416.0
2023-07-03 11:00:00,56.3,56.3,56.26,56.27,106581.0,52.8372,52.8372,52.7996,52.809,106581.0
2023-07-03 11:30:00,56.27,56.33,56.22,56.32,143440.0,52.809,52.8653,52.7621,52.8559,143440.0
2023-07-03 12:00:00,56.32,56.33,56.3,56.33,82951.0,52.8559,52.8653,52.8372,52.8653,82951.0
2023-07-03 12:30:00,56.33,56.33,56.29,56.31,161111.0,52.8653,52.8653,52.8278,52.8466,161111.0
2023-07-05 09:30:00,55.95,55.95,55.84,55.87,286627.0,52.5087,52.5087,52.4055,52.4336,286627.0
2023-07-05 10:00:00,55.87,55.92,55.83,55.87,387008.0,52.4336,52.4805,52.3961,52.4336,387008.0
2023-07-05 10:30:00,55.88,55.89,55.77,55.8,112404.0,52.443,52.4524,52.3398,52.3679,112404.0
2023-07-05 11:00:00,55.8,55.85,55.77,55.84,166585.0,52.3679,52.4148,52.3398,52.4055,166585.0
2023-07-05 11:30:00,55.84,55.87,55.78,55.79,93177.0,52.4055,52.4336,52.3492,52.3585,93177.0
2023-07-05 12:00:00,55.8,55.8,55.75,55.79,144745.0,52.3679,52.3679,52.321,52.3585,144745.0
2023-07-05 12:30:00,55.79,55.8,55.73,55.76,71691.0,52.3585,52.3679,52.3022,52.3304,71691.0
2023-07-05 13:00:00,55.77,55.8,55.75,55.79,42897.0,52.3398,52.3679,52.321,52.3585,42897.0
2023-07-05 13:30:00,55.79,55.81,55.77,55.8,64248.0,52.3585,52.3773,52.3398,52.3679,64248.0
2023-07-05 14:00:00,55.8,55.83,55.69,55.73,54998.0,52.3679,52.3961,52.2647,52.3022,54998.0
2023-07-05 14:30:00,55.72,55.79,55.72,55.77,91089.0,52.2928,52.3585,52.2928,52.3398,91089.0
2023-07-05 15:00:00,55.77,55.79,55.76,55.78,100839.0,52.3398,52.3585,52.3304,52.3492,100839.0
2023-07-05 15:30:00,55.78,55.78,55.75,55.76,121251.0,52.3492,52.3492,52.321,52.3304,121251.0
2023-07-06 09:30:00,54.99,55.0,54.83,54.88,223090.0,51.6077,51.6171,51.4576,51.5045,223090.0
2023-07-06 10:00:00,54.87,54.89,54.57,54.58,638661.0,51.4951,51.5139,51.2136,51.223,638661.0
2023-07-06 10:30:00,54.58,54.6,54.51,54.56,151034.0,51.223,51.2417,51.1573,51.2042,151034.0
2023-07-06 11:00:00,54.57,54.59,54.51,54.53,163832.0,51.2136,51.2323,51.1573,51.176,163832.0
2023-07-06 11:30:00,54.53,54.66,54.52,54.65,109509.0,51.176,51.298,51.1667,51.2887,109509.0
2023-07-06 12:00:00,54.65,54.72,54.64,54.67,98552.0,51.2887,51.3544,51.2793,51.3074,98552.0
2023-07-06 12:30:00,54.66,54.72,54.64,54.72,95958.0,51.298,51.3544,51.2793,51.3544,95958.0
2023-07-06 13:00:00,54.72,54.77,54.71,54.73,158286.0,51.3544,51.4013,51.345,51.3637,158286.0
2023-07-06 13:30:00,54.74,54.76,54.7,54.76,83714.0,51.3731,51.3919,51.3356,51.3919,83714.0
2023-07-06 14:00:00,54.76,54.76,54.7,54.72,88500.0,51.3919,51.3919,51.3356,51.3544,88500.0
2023-07-06 14:30:00,54.72,54.79,54.71,54.77,65665.0,51.3544,51.42,51.345,51.4013,65665.0
2023-07-06 15:00:00,54.77,54.78,54.73,54.75,119989.0,51.4013,51.4107,51.3637,51.3825,119989.0
2023-07-06 15:30:00,54.75,54.78,54.72,54.76,182903.0,51.3825,51.4107,51.3544,51.3919,182903.0
2023-07-07 09:30:00,54.89,55.13,54.89,55.08,141250.0,51.5139,51.7391,51.5139,51.6922,141250.0
2023-07-07 10:00:00,55.08,55.15,55.04,55.13,73342.0,51.6922,51.7579,51.6547,51.7391,73342.0
2023-07-07 10:30:00,55.12,55.24,55.1,55.24,422598.0,51.7297,51.8424,51.711,51.8424,422598.0
2023-07-07 11:00:00,55.23,55.27,55.2,55.23,83768.0,51.833,51.8705,51.8048,51.833,83768.0
2023-07-07 11:30:00,55.24,55.3,55.24,55.3,83256.0,51.8424,51.8987,51.8424,51.8987,83256.0
2023-07-07 12:00:00,55.31,55.4,55.3,55.39,69708.0,51.9081,51.9925,51.8987,51.9831,69708.0
2023-07-07 12:30:00,55.39,55.52,55.38,55.52,107541.0,51.9831,52.1051,51.9738,52.1051,107541.0
2023-07-07 13:00:00,55.52,55.54,55.48,55.54,76566.0,52.1051,52.1239,52.0676,52.1239,76566.0
2023-07-07 13:30:00,55.54,55.54,55.45,55.47,89989.0,52.1239,52.1239,52.0395,52.0582,89989.0
2023-07-07 14:00:00,55.48,55.48,55.43,55.47,70023.0,52.0676,52.0676,52.0207,52.0582,70023.0
2023-07-07 14:30:00,55.47,55.47,55.42,55.43,91740.0,52.0582,52.0582,52.0113,52.0207,91740.0
2023-07-07 15:00:00,55.43,55.44,55.37,55.38,144659.0,52.0207,52.0301,51.9644,51.9738,144659.0
2023-07-07 15:30:00,55.38,55.4,55.27,55.29,232930.0,51.9738,51.9925,51.8705,51.8893,232930.0
2023-07-10 09:30:00,55.08,55.29,55.08,55.27,219547.0,51.6922,51.8893,51.6922,51.8705,219547.0
2023-07-10 10:00:00,55.26,55.4,55.26,55.29,95025.0,51.8611,51.9925,51.8611,51.8893,95025.0
2023-07-10 10:30:00,55.29,55.3,55.21,55.28,462885.0,51.8893,51.8987,51.8142,51.8799,462885.0
2023-07-10 11:00:00,55.29,55.31,55.24,55.29,69488.0,51.8893,51.9081,51.8424,51.8893,69488.0
2023-07-10 11:30:00,55.29,55.34,55.27,55.32,115713.0,51.8893,51.9362,51.8705,51.9174,115713.0
2023-07-10 12:00:00,55.32,55.32,55.24,55.31,67857.0,51.9174,51.9174,51.8424,51.9081,67857.0
2023-07-10 12:30:00,55.3,55.36,55.3,55.34,55599.0,51.8987,51.955,51.8987,51.9362,55599.0
2023-07-10 13:00:00,55.34,55.37,55.33,55.37,50193.0,51.9362,51.9644,51.9268,51.9644,50193.0
2023-07-10 13:30:00,55.36,55.4,55.36,55.39,56519.0,51.955,51.9925,51.955,51.9831,56519.0
2023-07-10 14:00:00,55.39,55.41,55.34,55.41,78962.0,51.9831,52.0019,51.9362,52.0019,78962.0
2023-07-10 14:30:00,55.41,55.41,55.36,55.4,82752.0,52.0019,52.0019,51.955,51.9925,82752.0
2023-07-10 15:00:00,55.4,55.4,55.37,55.39,322212.0,51.9925,51.9925,51.9644,51.9831,322212.0
2023-07-10 15:30:00,55.38,55.4,55.36,55.39,113736.0,51.9738,51.9925,51.955,51.9831,113736.0
2023-07-11 09:30:00,55.66,55.75,55.61,55.66,134116.0,52.2365,52.321,52.1896,52.2365,134116.0
2023-07-11 10:00:00,55.66,55.67,55.51,55.64,398902.0,52.2365,52.2459,52.0958,52.2178,398902.0
2023-07-11 10:30:00,55.63,55.68,55.6,55.65,52963.0,52.2084,52.2553,52.1802,52.2271,52963.0
2023-07-11 11:00:00,55.65,55.72,55.63,55.69,83526.0,52.2271,52.2928,52.2084,52.2647,83526.0
2023-07-11 11:30:00,55.68,55.74,55.67,55.73,60134.0,52.2553,52.3116,52.2459,52.3022,60134.0
2023-07-11 12:00:00,55.73,55.76,55.7,55.73,52953.0,52.3022,52.3304,52.2741,52.3022,52953.0
2023-07-11 12:30:00,55.73,55.8,55.72,55.8,134142.0,52.3022,52.3679,52.2928,52.3679,134142.0
2023-07-11 13:00:00,55.79,55.82,55.78,55.81,67372.0,52.3585,52.3867,52.3492,52.3773,67372.0
2023-07-11 13:30:00,55.81,55.82,55.77,55.81,60171.0,52.3773,52.3867,52.3398,52.3773,60171.0
2023-07-11 14:00:00,55.81,55.83,55.74,55.78,64817.0,52.3773,52.3961,52.3116,52.3492,64817.0
2023-07-11 14:30:00,55.77,55.84,55.77,55.83,79171.0,52.3398,52.4055,52.3398,52.3961,79171.0
2023-07-11 15:00:00,55.84,55.88,55.83,55.87,83608.0,52.4055,52.443,52.3961,52.4336,83608.0
2023-07-11 15:30:00,55.88,55.94,55.85,55.92,113801.0,52.443,52.4993,52.4148,52.4805,113801.0
2023-07-12 09:30:00,56.65,56.71,56.6,56.7,176224.0,53.1656,53.222,53.1187,53.2126,176224.0
2023-07-12 10:00:00,56.7,56.84,56.66,56.82,398627.0,53.2126,53.344,53.175,53.3252,398627.0
2023-07-12 10:30:00,56.82,56.97,56.82,56.96,97838.0,53.3252,53.466,53.3252,53.4566,97838.0
2023-07-12 11:00:00,56.96,56.99,56.91,56.97,98583.0,53.4566,53.4847,53.4097,53.466,98583.0
2023-07-12 11:30:00,56.97,56.99,56.83,56.86,77740.0,53.466,53.4847,53.3346,53.3627,77740.0
2023-07-12 12:00:00,56.86,56.92,56.82,56.9,110315.0,53.3627,53.419,53.3252,53.4003,110315.0
2023-07-12 12:30:00,56.9,56.96,56.89,56.93,119143.0,53.4003,53.4566,53.3909,53.4284,119143.0
2023-07-12 13:00:00,56.94,56.96,56.9,56.95,91447.0,53.4378,53.4566,53.4003,53.4472,91447.0
2023-07-12 13:30:00,56.95,56.97,56.93,56.97,103018.0,53.4472,53.466,53.4284,53.466,103018.0
2023-07-12 14:00:00,56.97,57.0,56.95,56.98,87466.0,53.466,53.4941,53.4472,53.4753,87466.0
2023-07-12 14:30:00,56.98,57.01,56.96,56.98,173755.0,53.4753,53.5035,53.4566,53.4753,173755.0
2023-07-12 15:00:00,56.98,56.99,56.89,56.93,260948.0,53.4753,53.4847,53.3909,53.4284,260948.0
2023-07-12 15:30:00,56.93,56.97,56.92,56.97,273363.0,53.4284,53.466,53.419,53.466,273363.0
2023-07-13 09:30:00,57.53,57.7,57.51,57.69,287778.0,53.9915,54.1511,53.9727,54.1417,287778.0
2023-07-13 10:00:00,57.69,57.69,57.6,57.6,359647.0,54.1417,54.1417,54.0572,54.0572,359647.0
2023-07-13 10:30:00,57.6,57.7,57.59,57.69,99222.0,54.0572,54.1511,54.0478,54.1417,99222.0
2023-07-13 11:00:00,57.7,57.71,57.61,57.64,215730.0,54.1511,54.1604,54.0666,54.0948,215730.0
2023-07-13 11:30:00,57.64,57.66,57.6,57.65,82720.0,54.0948,54.1135,54.0572,54.1041,82720.0
2023-07-13 12:00:00,57.65,57.71,57.63,57.7,142109.0,54.1041,54.1604,54.0854,54.1511,142109.0
2023-07-13 12:30:00,57.7,57.72,57.68,57.71,82244.0,54.1511,54.1698,54.1323,54.1604,82244.0
2023-07-13 13:00:00,57.7,57.72,57.67,57.72,79088.0,54.1511,54.1698,54.1229,54.1698,79088.0
2023-07-13 13:30:00,57.71,57.75,57.71,57.74,90017.0,54.1604,54.198,54.1604,54.1886,90017.0
2023-07-13 14:00:00,57.75,57.8,57.73,57.78,166730.0,54.198,54.2449,54.1792,54.2261,166730.0
2023-07-13 14:30:00,57.78,57.81,57.76,57.8,93236.0,54.2261,54.2543,54.2074,54.2449,93236.0
2023-07-13 15:00:00,57.81,57.82,57.78,57.82,151893.0,54.2543,54.2637,54.2261,54.2637,151893.0
2023-07-13 15:30:00,57.81,57.85,57.78,57.79,101613.0,54.2543,54.2918,54.2261,54.2355,101613.0
2023-07-14 09:30:00,57.69,57.73,57.61,57.7,145887.0,54.1417,54.1792,54.0666,54.1511,145887.0
2023-07-14 10:00:00,57.67,57.67,57.54,57.59,387490.0,54.1229,54.1229,54.0009,54.0478,387490.0
2023-07-14 10:30:00,57.59,57.63,57.51,57.61,154196.0,54.0478,54.0854,53.9727,54.0666,154196.0
2023-07-14 11:00:00,57.61,57.65,57.56,57.63,113235.0,54.0666,54.1041,54.0197,54.0854,113235.0
2023-07-14 11:30:00,57.63,57.64,57.53,57.56,57906.0,54.0854,54.0948,53.9915,54.0197,57906.0
2023-07-14 12:00:00,57.57,57.57,57.48,57.49,50994.0,54.0291,54.0291,53.9446,53.954,50994.0
2023-07-14 12:30:00,57.48,57.53,57.47,57.49,67913.0,53.9446,53.9915,53.9352,53.954,67913.0
2023-07-14 13:00:00,57.5,57.51,57.44,57.5,52500.0,53.9634,53.9727,53.9071,53.9634,52500.0
2023-07-14 13:30:00,57.5,57.53,57.49,57.51,73105.0,53.9634,53.9915,53.954,53.9727,73105.0
2023-07-14 14:00:00,57.51,57.53,57.48,57.49,137784.0,53.9727,53.9915,53.9446,53.954,137784.0
2023-07-14 14:30:00,57.5,57.52,57.47,57.48,116281.0,53.9634,53.9821,53.9352,53.9446,116281.0
2023-07-14 15:00:00,57.48,57.49,57.42,57.45,109064.0,53.9446,53.954,53.8883,53.9164,109064.0
2023-07-14 15:30:00,57.45,57.46,57.4,57.43,162492.0,53.9164,53.9258,53.8695,53.8977,162492.0
2023-07-17 09:30:00,57.26,57.37,57.13,57.37,384248.0,53.7381,53.8414,53.6161,53.8414,384248.0
2023-07-17 10:00:00,57.38,57.41,57.34,57.38,431064.0,53.8507,53.8789,53.8132,53.8507,431064.0
2023-07-17 10:30:00,57.39,57.41,57.34,57.4,97292.0,53.8601,53.8789,53.8132,53.8695,97292.0
2023-07-17 11:00:00,57.4,57.4,57.33,57.36,156143.0,53.8695,53.8695,53.8038,53.832,156143.0
2023-07-17 11:30:00,57.36,57.41,57.36,57.41,144954.0,53.832,53.8789,53.832,53.8789,144954.0
2023-07-17 12:00:00,57.41,57.44,57.4,57.42,66562.0,53.8789,53.9071,53.8695,53.8883,66562.0
2023-07-17 12:30:00,57.42,57.45,57.4,57.45,47924.0,53.8883,53.9164,53.8695,53.9164,47924.0
2023-07-17 13:00:00,57.45,57.45,57.41,57.43,60762.0,53.9164,53.9164,53.8789,53.8977,60762.0
2023-07-17 13:30:00,57.43,57.48,57.41,57.45,52674.0,53.8977,53.9446,53.8789,53.9164,52674.0
2023-07-17 14:00:00,57.45,57.46,57.43,57.45,58809.0,53.9164,53.9258,53.8977,53.9164,58809.0
2023-07-17 14:30:00,57.46,57.47,57.43,57.47,77668.0,53.9258,53.9352,53.8977,53.9352,77668.0
2023-07-17 15:00:00,57.47,57.54,57.46,57.52,280905.0,53.9352,54.0009,53.9258,53.9821,280905.0
2023-07-17 15:30:00,57.51,57.51,57.46,57.48,279532.0,53.9727,53.9727,53.9258,53.9446,279532.0
2023-07-18 09:30:00,57.44,57.53,57.35,57.53,150891.0,53.9071,53.9915,53.8226,53.9915,150891.0
2023-07-18 10:00:00,57.54,57.64,57.53,57.64,379983.0,54.0009,54.0948,53.9915,54.0948,379983.0
2023-07-18 10:30:00,57.63,57.71,57.6,57.69,56966.0,54.0854,54.1604,54.0572,54.1417,56966.0
2023-07-18 11:00:00,57.71,57.74,57.66,57.67,107665.0,54.1604,54.1886,54.1135,54.1229,107665.0
2023-07-18 11:30:00,57.67,57.67,57.59,57.64,84379.0,54.1229,54.1229,54.0478,54.0948,84379.0
2023-07-18 12:00:00,57.64,57.64,57.58,57.63,47629.0,54.0948,54.0948,54.0384,54.0854,47629.0
2023-07-18 12:30:00,57.62,57.63,57.52,57.52,68835.0,54.076,54.0854,53.9821,53.9821,68835.0
2023-07-18 13:00:00,57.53,57.56,57.51,57.54,28860.0,53.9915,54.0197,53.9727,54.0009,28860.0
2023-07-18 13:30:00,57.54,57.55,57.52,57.54,60728.0,54.0009,54.0103,53.9821,54.0009,60728.0
2023-07-18 14:00:00,57.53,57.62,57.52,57.62,71020.0,53.9915,54.076,53.9821,54.076,71020.0
2023-07-18 14:30:00,57.62,57.65,57.61,57.65,107191.0,54.076,54.1041,54.0666,54.1041,107191.0
2023-07-18 15:00:00,57.64,57.67,57.61,57.67,105732.0,54.0948,54.1229,54.0666,54.1229,105732.0
2023-07-18 15:30:00,57.67,57.68,57.63,57.66,206103.0,54.1229,54.1323,54.0854,54.1135,206103.0
2023-07-19 09:30:00,57.7,57.83,57.68,57.79,166214.0,54.1511,54.2731,54.1323,54.2355,166214.0
2023-07-19 10:00:00,57.78,57.78,57.62,57.62,416933.0,54.2261,54.2261,54.076,54.076,416933.0
2023-07-19 10:30:00,57.62,57.64,57.54,57.6,116848.0,54.076,54.0948,54.0009,54.0572,116848.0
2023-07-19 11:00:00,57.6,57.67,57.58,57.64,151138.0,54.0572,54.1229,54.0384,54.0948,151138.0
2023-07-19 11:30:00,57.65,57.65,57.58,57.59,72541.0,54.1041,54.1041,54.0384,54.0478,72541.0
2023-07-19 12:00:00,57.59,57.63,57.54,57.55,172759.0,54.0478,54.0854,54.0009,54.0103,172759.0
2023-07-19 12:30:00,57.55,57.58,57.5,57.58,62892.0,54.0103,54.0384,53.9634,54.0384,62892.0
2023-07-19 13:00:00,57.58,57.6,57.55,57.59,54334.0,54.0384,54.0572,54.0103,54.0478,54334.0
2023-07-19 13:30:00,57.59,57.62,57.57,57.59,59352.0,54.0478,54.076,54.0291,54.0478,59352.0
2023-07-19 14:00:00,57.6,57.61,57.55,57.59,64627.0,54.0572,54.0666,54.0103,54.0478,64627.0
2023-07-19 14:30:00,57.59,57.65,57.58,57.65,68845.0,54.0478,54.1041,54.0384,54.1041,68845.0
2023-07-19 15:00:00,57.65,57.69,57.64,57.68,125092.0,54.1041,54.1417,54.0948,54.1323,125092.0
2023-07-19 15:30:00,57.67,57.68,57.62,57.63,152398.0,54.1229,54.1323,54.076,54.0854,152398.0
2023-07-20 09:30:00,57.49,57.6,57.46,57.59,90344.0,53.954,54.0572,53.9258,54.0478,90344.0
2023-07-20 10:00:00,57.6,57.62,57.32,57.33,400483.0,54.0572,54.076,53.7944,53.8038,400483.0
2023-07-20 10:30:00,57.33,57.38,57.27,57.38,55287.0,53.8038,53.8507,53.7475,53.8507,55287.0
2023-07-20 11:00:00,57.38,57.42,57.37,57.38,74841.0,53.8507,53.8883,53.8414,53.8507,74841.0
2023-07-20 11:30:00,57.37,57.39,57.32,57.35,60583.0,53.8414,53.8601,53.7944,53.8226,60583.0
2023-07-20 12:00:00,57.35,57.39,57.3,57.35,96002.0,53.8226,53.8601,53.7757,53.8226,96002.0
2023-07-20 12:30:00,57.34,57.35,57.3,57.34,146806.0,53.8132,53.8226,53.7757,53.8132,146806.0
2023-07-20 13:00:00,57.35,57.39,57.34,57.39,49289.0,53.8226,53.8601,53.8132,53.8601,49289.0
2023-07-20 13:30:00,57.39,57.42,57.36,57.38,94446.0,53.8601,53.8883,53.832,53.8507,94446.0
2023-07-20 14:00:00,57.38,57.39,57.27,57.27,50609.0,53.8507,53.8601,53.7475,53.7475,50609.0
2023-07-20 14:30:00,57.27,57.34,57.27,57.3,80274.0,53.7475,53.8132,53.7475,53.7757,80274.0
2023-07-20 15:00:00,57.3,57.32,57.23,57.23,143075.0,53.7757,53.7944,53.71,53.71,143075.0
2023-07-20 15:30:00,57.24,57.33,57.24,57.3,255348.0,53.7194,53.8038,53.7194,53.7757,255348.0
2023-07-21 09:30:00,57.44,57.48,57.28,57.32,144135.0,53.9071,53.9446,53.7569,53.7944,144135.0
2023-07-21 10:00:00,57.3,57.39,57.27,57.31,362290.0,53.7757,53.8601,53.7475,53.785,362290.0
2023-07-21 10:30:00,57.32,57.39,57.32,57.35,60844.0,53.7944,53.8601,53.7944,53.8226,60844.0
2023-07-21 11:00:00,57.35,57.43,57.34,57.41,89257.0,53.8226,53.8977,53.8132,53.8789,89257.0
2023-07-21 11:30:00,57.42,57.44,57.37,57.4,73718.0,53.8883,53.9071,53.8414,53.8695,73718.0
2023-07-21 12:00:00,57.41,57.41,57.36,57.39,60422.0,53.8789,53.8789,53.832,53.8601,60422.0
2023-07-21 12:30:00,57.39,57.42,57.36,57.41,57759.0,53.8601,53.8883,53.832,53.8789,57759.0
2023-07-21 13:00:00,57.41,57.44,57.4,57.44,57694.0,53.8789,53.9071,53.8695,53.9071,57694.0
2023-07-21 13:30:00,57.44,57.45,57.43,57.45,49323.0,53.9071,53.9164,53.8977,53.9164,49323.0
2023-07-21 14:00:00,57.45,57.45,57.41,57.42,68731.0,53.9164,53.9164,53.8789,53.8883,68731.0
2023-07-21 14:30:00,57.43,57.45,57.41,57.41,109033.0,53.8977,53.9164,53.8789,53.8789,109033.0
2023-07-21 15:00:00,57.41,57.41,57.33,57.37,135878.0,53.8789,53.8789,53.8038,53.8414,135878.0
2023-07-21 15:30:00,57.38,57.41,57.35,57.39,137253.0,53.8507,53.8789,53.8226,53.8601,137253.0
2023-07-24 09:30:00,57.27,57.42,57.23,57.28,176801.0,53.7475,53.8883,53.71,53.7569,176801.0
2023-07-24 10:00:00,57.31,57.36,57.26,57.33,75398.0,53.785,53.832,53.7381,53.8038,75398.0
2023-07-24 10:30:00,57.32,57.55,57.31,57.52,106062.0,53.7944,54.0103,53.785,53.9821,106062.0
2023-07-24 11:00:00,57.52,57.58,57.51,57.55,83227.0,53.9821,54.0384,53.9727,54.0103,83227.0
2023-07-24 11:30:00,57.55,57.61,57.54,57.6,76052.0,54.0103,54.0666,54.0009,54.0572,76052.0
2023-07-24 12:00:00,57.6,57.61,57.54,57.59,337673.0,54.0572,54.0666,54.0009,54.0478,337673.0
2023-07-24 12:30:00,57.6,57.63,57.58,57.61,93793.0,54.0572,54.0854,54.0384,54.0666,93793.0
2023-07-24 13:00:00,57.61,57.62,57.58,57.6,66295.0,54.0666,54.076,54.0384,54.0572,66295.0
2023-07-24 13:30:00,57.6,57.6,57.53,57.57,63495.0,54.0572,54.0572,53.9915,54.0291,63495.0
2023-07-24 14:00:00,57.57,57.58,57.56,57.57,61621.0,54.0291,54.0384,54.0197,54.0291,61621.0
2023-07-24 14:30:00,57.57,57.57,57.5,57.52,73396.0,54.0291,54.0291,53.9634,53.9821,73396.0
2023-07-24 15:00:00,57.53,57.54,57.46,57.46,65613.0,53.9915,54.0009,53.9258,53.9258,65613.0
2023-07-24 15:30:00,57.46,57.51,57.45,57.5,148901.0,53.9258,53.9727,53.9164,53.9634,148901.0
2023-07-25 09:30:00,57.63,57.75,57.63,57.71,146746.0,54.0854,54.198,54.0854,54.1604,146746.0
2023-07-25 10:00:00,57.72,57.78,57.68,57.74,586749.0,54.1698,54.2261,54.1323,54.1886,586749.0
2023-07-25 10:30:00,57.74,57.76,57.69,57.75,76362.0,54.1886,54.2074,54.1417,54.198,76362.0
2023-07-25 11:00:00,57.76,57.78,57.7,57.73,84825.0,54.2074,54.2261,54.1511,54.1792,84825.0
2023-07-25 11:30:00,57.74,57.81,57.72,57.75,83299.0,54.1886,54.2543,54.1698,54.198,83299.0
2023-07-25 12:00:00,57.75,57.79,57.74,57.75,72506.0,54.198,54.2355,54.1886,54.198,72506.0
2023-07-25 12:30:00,57.75,57.75,57.72,57.73,186250.0,54.198,54.198,54.1698,54.1792,186250.0
2023-07-25 13:00:00,57.73,57.76,57.71,57.75,105770.0,54.1792,54.2074,54.1604,54.198,105770.0
2023-07-25 13:30:00,57.75,57.76,57.73,57.75,105433.0,54.198,54.2074,54.1792,54.198,105433.0
2023-07-25 14:00:00,57.75,57.77,57.74,57.77,68910.0,54.198,54.2168,54.1886,54.2168,68910.0
2023-07-25 14:30:00,57.76,57.81,57.74,57.75,87267.0,54.2074,54.2543,54.1886,54.198,87267.0
2023-07-25 15:00:00,57.75,57.81,57.74,57.76,89027.0,54.198,54.2543,54.1886,54.2074,89027.0
2023-07-25 15:30:00,57.77,57.78,57.71,57.72,132952.0,54.2168,54.2261,54.1604,54.1698,132952.0
2023-07-26 09:30:00,57.46,57.64,57.42,57.62,209855.0,53.9258,54.0948,53.8883,54.076,209855.0
2023-07-26 10:00:00,57.63,57.71,57.6,57.66,394114.0,54.0854,54.1604,54.0572,54.1135,394114.0
2023-07-26 10:30:00,57.66,57.68,57.62,57.64,87507.0,54.1135,54.1323,54.076,54.0948,87507.0
2023-07-26 11:00:00,57.64,57.76,57.63,57.73,92809.0,54.0948,54.2074,54.0854,54.1792,92809.0
2023-07-26 11:30:00,57.73,57.8,57.72,57.79,55474.0,54.1792,54.2449,54.1698,54.2355,55474.0
2023-07-26 12:00:00,57.79,57.82,57.77,57.78,43744.0,54.2355,54.2637,54.2168,54.2261,43744.0
2023-07-26 12:30:00,57.78,57.79,57.75,57.78,40328.0,54.2261,54.2355,54.198,54.2261,40328.0
2023-07-26 13:00:00,57.78,57.79,57.75,57.76,68871.0,54.2261,54.2355,54.198,54.2074,68871.0
2023-07-26 13:30:00,57.75,57.76,57.72,57.73,48688.0,54.198,54.2074,54.1698,54.1792,48688.0
2023-07-26 14:00:00,57.72,57.82,57.68,57.71,78688.0,54.1698,54.2637,54.1323,54.1604,78688.0
2023-07-26 14:30:00,57.72,58.06,57.7,57.98,155637.0,54.1698,54.4889,54.1511,54.4138,155637.0
2023-07-26 15:00:00,58.02,58.02,57.74,57.85,129909.0,54.4514,54.4514,54.1886,54.2918,129909.0
2023-07-26 15:30:00,57.85,57.92,57.82,57.89,126674.0,54.2918,54.3575,54.2637,54.3294,126674.0
2023-07-27 09:30:00,58.19,58.2,58.03,58.09,212205.0,54.6109,54.6203,54.4608,54.5171,212205.0
2023-07-27 10:00:00,58.11,58.11,57.94,57.95,435907.0,54.5358,54.5358,54.3763,54.3857,435907.0
2023-07-27 10:30:00,57.95,58.0,57.92,57.96,70406.0,54.3857,54.4326,54.3575,54.3951,70406.0
2023-07-27 11:00:00,57.96,58.01,57.93,58.01,84378.0,54.3951,54.442,54.3669,54.442,84378.0
2023-07-27 11:30:00,58.01,58.06,58.01,58.04,114376.0,54.442,54.4889,54.442,54.4701,114376.0
2023-07-27 12:00:00,58.04,58.08,58.01,58.07,63706.0,54.4701,54.5077,54.442,54.4983,63706.0
2023-07-27 12:30:00,58.09,58.1,58.04,58.06,69670.0,54.5171,54.5265,54.4701,54.4889,69670.0
2023-07-27 13:00:00,58.07,58.12,57.96,57.98,125499.0,54.4983,54.5452,54.3951,54.4138,125499.0
2023-07-27 13:30:00,57.98,57.99,57.91,57.93,436108.0,54.4138,54.4232,54.3481,54.3669,436108.0
2023-07-27 14:00:00,57.92,57.94,57.71,57.72,110593.0,54.3575,54.3763,54.1604,54.1698,110593.0
2023-07-27 14:30:00,57.72,57.73,57.56,57.58,131297.0,54.1698,54.1792,54.0197,54.0384,131297.0
2023-07-27 15:00:00,57.58,57.66,57.53,57.58,208700.0,54.0384,54.1135,53.9915,54.0384,208700.0
2023-07-27 15:30:00,57.58,57.6,57.48,57.56,111978.0,54.0384,54.0572,53.9446,54.0197,111978.0
2023-07-28 09:30:00,58.18,58.27,58.05,58.23,156079.0,54.6015,54.686,54.4795,54.6485,156079.0
2023-07-28 10:00:00,58.24,58.38,58.24,58.27,416056.0,54.6578,54.7892,54.6578,54.686,416056.0
2023-07-28 10:30:00,58.27,58.31,58.23,58.3,141231.0,54.686,54.7235,54.6485,54.7142,141231.0
2023-07-28 11:00:00,58.3,58.38,58.28,58.36,85130.0,54.7142,54.7892,54.6954,54.7705,85130.0
2023-07-28 11:30:00,58.35,58.37,58.31,58.35,125239.0,54.7611,54.7799,54.7235,54.7611,125239.0
2023-07-28 12:00:00,58.35,58.35,58.28,58.33,69970.0,54.7611,54.7611,54.6954,54.7423,69970.0
2023-07-28 12:30:00,58.33,58.33,58.26,58.27,67448.0,54.7423,54.7423,54.6766,54.686,67448.0
2023-07-28 13:00:00,58.26,58.27,58.18,58.19,64324.0,54.6766,54.686,54.6015,54.6109,64324.0
2023-07-28 13:30:00,58.18,58.22,58.11,58.22,131588.0,54.6015,54.6391,54.5358,54.6391,131588.0
2023-07-28 14:00:00,58.22,58.25,58.19,58.24,74453.0,54.6391,54.6672,54.6109,54.6578,74453.0
2023-07-28 14:30:00,58.25,58.29,58.19,58.24,258690.0,54.6672,54.7048,54.6109,54.6578,258690.0
2023-07-28 15:00:00,58.24,58.27,58.21,58.25,117053.0,54.6578,54.686,54.6297,54.6672,117053.0
2023-07-28 15:30:00,58.25,58.28,58.22,58.25,138947.0,54.6672,54.6954,54.6391,54.6672,138947.0
2023-07-31 09:30:00,58.23,58.42,58.2,58.34,280744.0,54.6485,54.8268,54.6203,54.7517,280744.0
2023-07-31 10:00:00,58.34,58.4,58.32,58.38,475644.0,54.7517,54.808,54.7329,54.7892,475644.0
2023-07-31 10:30:00,58.39,58.41,58.33,58.39,81528.0,54.7986,54.8174,54.7423,54.7986,81528.0
2023-07-31 11:00:00,58.39,58.42,58.38,58.39,105842.0,54.7986,54.8268,54.7892,54.7986,105842.0
2023-07-31 11:30:00,58.39,58.4,58.3,58.33,97527.0,54.7986,54.808,54.7142,54.7423,97527.0
2023-07-31 12:00:00,58.33,58.35,58.3,58.33,98782.0,54.7423,54.7611,54.7142,54.7423,98782.0
2023-07-31 12:30:00,58.33,58.33,58.28,58.28,52013.0,54.7423,54.7423,54.6954,54.6954,52013.0
2023-07-31 13:00:00,58.29,58.31,58.26,58.3,59879.0,54.7048,54.7235,54.6766,54.7142,59879.0
2023-07-31 13:30:00,58.29,58.33,58.29,58.29,49191.0,54.7048,54.7423,54.7048,54.7048,49191.0
2023-07-31 14:00:00,58.3,58.33,58.28,58.29,65730.0,54.7142,54.7423,54.6954,54.7048,65730.0
2023-07-31 14:30:00,58.3,58.31,58.27,58.3,122866.0,54.7142,54.7235,54.686,54.7142,122866.0
2023-07-31 15:00:00,58.3,58.3,58.25,58.27,222898.0,54.7142,54.7142,54.6672,54.686,222898.0
2023-07-31 15:30:00,58.28,58.28,58.23,58.26,449789.0,54.6954,54.6954,54.6485,54.6766,449789.0
2023-08-01 09:30:00,57.71,57.79,57.66,57.75,143212.0,54.1604,54.2355,54.1135,54.198,143212.0
2023-08-01 10:00:00,57.75,57.85,57.64,57.67,97007.0,54.198,54.2918,54.0948,54.1229,97007.0
2023-08-01 10:30:00,57.68,57.72,57.62,57.64,79489.0,54.1323,54.1698,54.076,54.0948,79489.0
2023-08-01 11:00:00,57.64,57.66,57.47,57.5,142149.0,54.0948,54.1135,53.9352,53.9634,142149.0
2023-08-01 11:30:00,57.5,57.53,57.45,57.53,379278.0,53.9634,53.9915,53.9164,53.9915,379278.0
2023-08-01 12:00:00,57.53,57.53,57.48,57.49,132406.0,53.9915,53.9915,53.9446,53.954,132406.0
2023-08-01 12:30:00,57.48,57.54,57.47,57.54,101222.0,53.9446,54.0009,53.9352,54.0009,101222.0
2023-08-01 13:00:00,57.53,57.56,57.51,57.52,80244.0,53.9915,54.0197,53.9727,53.9821,80244.0
2023-08-01 13:30:00,57.52,57.54,57.5,57.53,39943.0,53.9821,54.0009,53.9634,53.9915,39943.0
2023-08-01 14:00:00,57.54,57.59,57.53,57.56,134015.0,54.0009,54.0478,53.9915,54.0197,134015.0
2023-08-01 14:30:00,57.56,57.58,57.54,57.54,123047.0,54.0197,54.0384,54.0009,54.0009,123047.0
2023-08-01 15:00:00,57.55,57.59,57.55,57.59,157982.0,54.0103,54.0478,54.0103,54.0478,157982.0
2023-08-01 15:30:00,57.59,57.61,57.56,57.57,228493.0,54.0478,54.0666,54.0197,54.0291,228493.0
2023-08-02 09:30:00,56.82,56.84,56.72,56.74,198807.0,53.3252,53.344,53.2313,53.2501,198807.0
2023-08-02 10:00:00,56.76,56.76,56.5,56.52,1110179.0,53.2689,53.2689,53.0249,53.0436,1110179.0
2023-08-02 10:30:00,56.52,56.57,56.34,56.36,101892.0,53.0436,53.0906,52.8747,52.8935,101892.0
2023-08-02 11:00:00,56.36,56.46,56.35,56.44,118893.0,52.8935,52.9873,52.8841,52.9686,118893.0
2023-08-02 11:30:00,56.44,56.51,56.41,56.42,96196.0,52.9686,53.0343,52.9404,52.9498,96196.0
2023-08-02 12:00:00,56.42,56.45,56.37,56.43,127029.0,52.9498,52.9779,52.9029,52.9592,127029.0
2023-08-02 12:30:00,56.44,56.51,56.41,56.49,90594.0,52.9686,53.0343,52.9404,53.0155,90594.0
2023-08-02 13:00:00,56.5,56.55,56.49,56.54,91204.0,53.0249,53.0718,53.0155,53.0624,91204.0
2023-08-02 13:30:00,56.54,56.57,56.47,56.48,61885.0,53.0624,53.0906,52.9967,53.0061,61885.0
2023-08-02 14:00:00,56.47,56.52,56.47,56.5,182821.0,52.9967,53.0436,52.9967,53.0249,182821.0
2023-08-02 14:30:00,56.5,56.5,56.44,56.48,103688.0,53.0249,53.0249,52.9686,53.0061,103688.0
2023-08-02 15:00:00,56.48,56.51,56.39,56.39,183260.0,53.0061,53.0343,52.9216,52.9216,183260.0
2023-08-02 15:30:00,56.4,56.48,56.38,56.44,174505.0,52.931,53.0061,52.9122,52.9686,174505.0
2023-08-03 09:30:00,56.15,56.25,56.12,56.19,157644.0,52.6964,52.7902,52.6682,52.7339,157644.0
2023-08-03 10:00:00,56.19,56.26,56.16,56.17,949181.0,52.7339,52.7996,52.7058,52.7152,949181.0
2023-08-03 10:30:00,56.16,56.28,56.15,56.22,101239.0,52.7058,52.8184,52.6964,52.7621,101239.0
2023-08-03 11:00:00,56.23,56.4,56.22,56.38,114623.0,52.7715,52.931,52.7621,52.9122,114623.0
2023-08-03 11:30:00,56.38,56.44,56.37,56.39,129305.0,52.9122,52.9686,52.9029,52.9216,129305.0
2023-08-03 12:00:00,56.39,56.44,56.37,56.44,62601.0,52.9216,52.9686,52.9029,52.9686,62601.0
2023-08-03 12:30:00,56.44,56.54,56.43,56.51,69000.0,52.9686,53.0624,52.9592,53.0343,69000.0
2023-08-03 13:00:00,56.5,56.51,56.43,56.44,109157.0,53.0249,53.0343,52.9592,52.9686,109157.0
2023-08-03 13:30:00,56.44,56.46,56.38,56.39,100677.0,52.9686,52.9873,52.9122,52.9216,100677.0
2023-08-03 14:00:00,56.39,56.43,56.35,56.42,84456.0,52.9216,52.9592,52.8841,52.9498,84456.0
2023-08-03 14:30:00,56.42,56.42,56.37,56.39,144572.0,52.9498,52.9498,52.9029,52.9216,144572.0
2023-08-03 15:00:00,56.39,56.4,56.31,56.36,129790.0,52.9216,52.931,52.8466,52.8935,129790.0
2023-08-03 15:30:00,56.36,56.42,56.34,56.38,212231.0,52.8935,52.9498,52.8747,52.9122,212231.0
2023-08-04 09:30:00,56.62,56.84,56.62,56.63,136498.0,53.1375,53.344,53.1375,53.1469,136498.0
2023-08-04 10:00:00,56.62,56.81,56.51,56.79,448320.0,53.1375,53.3158,53.0343,53.297,448320.0
2023-08-04 10:30:00,56.79,56.89,56.78,56.85,89323.0,53.297,53.3909,53.2876,53.3533,89323.0
2023-08-04 11:00:00,56.85,56.95,56.8,56.95,91060.0,53.3533,53.4472,53.3064,53.4472,91060.0
2023-08-04 11:30:00,56.95,57.02,56.92,56.98,75905.0,53.4472,53.5129,53.419,53.4753,75905.0
2023-08-04 12:00:00,56.98,57.03,56.92,57.03,69379.0,53.4753,53.5223,53.419,53.5223,69379.0
2023-08-04 12:30:00,57.03,57.06,57.0,57.02,102004.0,53.5223,53.5504,53.4941,53.5129,102004.0
2023-08-04 13:00:00,57.04,57.04,56.96,56.96,65799.0,53.5317,53.5317,53.4566,53.4566,65799.0
2023-08-04 13:30:00,56.97,56.99,56.88,56.89,58701.0,53.466,53.4847,53.3815,53.3909,58701.0
2023-08-04 14:00:00,56.89,56.89,56.64,56.66,167955.0,53.3909,53.3909,53.1563,53.175,167955.0
2023-08-04 14:30:00,56.66,56.68,56.53,56.57,111754.0,53.175,53.1938,53.053,53.0906,111754.0
2023-08-04 15:00:00,56.57,56.6,56.51,56.55,122121.0,53.0906,53.1187,53.0343,53.0718,122121.0
2023-08-04 15:30:00,56.55,56.57,56.46,56.52,183548.0,53.0718,53.0906,52.9873,53.0436,183548.0
2023-08-07 09:30:00,56.83,56.86,56.58,56.6,226673.0,53.3346,53.3627,53.0999,53.1187,226673.0
2023-08-07 10:00:00,56.59,56.74,56.53,56.74,500308.0,53.1093,53.2501,53.053,53.2501,500308.0
2023-08-07 10:30:00,56.74,56.77,56.68,56.72,86653.0,53.2501,53.2783,53.1938,53.2313,86653.0
2023-08-07 11:00:00,56.71,56.75,56.67,56.71,120411.0,53.222,53.2595,53.1844,53.222,120411.0
2023-08-07 11:30:00,56.71,56.77,56.68,56.75,66169.0,53.222,53.2783,53.1938,53.2595,66169.0
2023-08-07 12:00:00,56.76,56.77,56.7,56.75,52830.0,53.2689,53.2783,53.2126,53.2595,52830.0
2023-08-07 12:30:00,56.76,56.78,56.71,56.78,50532.0,53.2689,53.2876,53.222,53.2876,50532.0
2023-08-07 13:00:00,56.78,56.79,56.74,56.76,46854.0,53.2876,53.297,53.2501,53.2689,46854.0
2023-08-07 13:30:00,56.76,56.82,56.75,56.81,75957.0,53.2689,53.3252,53.2595,53.3158,75957.0
2023-08-07 14:00:00,56.82,56.85,56.78,56.79,83174.0,53.3252,53.3533,53.2876,53.297,83174.0
2023-08-07 14:30:00,56.79,56.84,56.79,56.81,149101.0,53.297,53.344,53.297,53.3158,149101.0
2023-08-07 15:00:00,56.82,56.84,56.78,56.8,52926.0,53.3252,53.344,53.2876,53.3064,52926.0
2023-08-07 15:30:00,56.79,56.86,56.78,56.85,134881.0,53.297,53.3627,53.2876,53.3533,134881.0
2023-08-08 09:30:00,56.11,56.11,55.93,55.99,319066.0,52.6589,52.6589,52.4899,52.5462,319066.0
2023-08-08 10:00:00,56.0,56.06,55.93,56.05,364096.0,52.5556,52.6119,52.4899,52.6025,364096.0
2023-08-08 10:30:00,56.06,56.09,55.99,56.03,116947.0,52.6119,52.6401,52.5462,52.5838,116947.0
2023-08-08 11:00:00,56.03,56.12,55.99,56.11,158340.0,52.5838,52.6682,52.5462,52.6589,158340.0
2023-08-08 11:30:00,56.11,56.15,56.09,56.12,133795.0,52.6589,52.6964,52.6401,52.6682,133795.0
2023-08-08 12:00:00,56.11,56.19,56.11,56.16,118710.0,52.6589,52.7339,52.6589,52.7058,118710.0
2023-08-08 12:30:00,56.16,56.21,56.11,56.16,90501.0,52.7058,52.7527,52.6589,52.7058,90501.0
2023-08-08 13:00:00,56.16,56.23,56.15,56.21,131224.0,52.7058,52.7715,52.6964,52.7527,131224.0
2023-08-08 13:30:00,56.21,56.27,56.18,56.26,66717.0,52.7527,52.809,52.7246,52.7996,66717.0
2023-08-08 14:00:00,56.25,56.29,56.21,56.27,117048.0,52.7902,52.8278,52.7527,52.809,117048.0
2023-08-08 14:30:00,56.28,56.34,56.23,56.32,140443.0,52.8184,52.8747,52.7715,52.8559,140443.0
2023-08-08 15:00:00,56.32,56.38,56.31,56.37,77428.0,52.8559,52.9122,52.8466,52.9029,77428.0
2023-08-08 15:30:00,56.37,56.4,56.32,56.36,103620.0,52.9029,52.931,52.8559,52.8935,103620.0
2023-08-09 09:30:00,56.52,56.54,56.43,56.54,179743.0,53.0436,53.0624,52.9592,53.0624,179743.0
2023-08-09 10:00:00,56.53,56.6,56.48,56.5,393236.0,53.053,53.1187,53.0061,53.0249,393236.0
2023-08-09 10:30:00,56.5,56.53,56.4,56.41,89799.0,53.0249,53.053,52.931,52.9404,89799.0
2023-08-09 11:00:00,56.4,56.43,56.27,56.3,121387.0,52.931,52.9592,52.809,52.8372,121387.0
2023-08-09 11:30:00,56.3,56.39,56.25,56.28,78844.0,52.8372,52.9216,52.7902,52.8184,78844.0
2023-08-09 12:00:00,56.27,56.36,56.27,56.34,52481.0,52.809,52.8935,52.809,52.8747,52481.0
2023-08-09 12:30:00,56.34,56.38,56.33,56.36,56044.0,52.8747,52.9122,52.8653,52.8935,56044.0
2023-08-09 13:00:00,56.36,56.52,56.34,56.47,74035.0,52.8935,53.0436,52.8747,52.9967,74035.0
2023-08-09 13:30:00,56.48,56.51,56.46,56.48,29397.0,53.0061,53.0343,52.9873,53.0061,29397.0
2023-08-09 14:00:00,56.47,56.55,56.46,56.54,58518.0,52.9967,53.0718,52.9873,53.0624,58518.0
2023-08-09 14:30:00,56.54,56.57,56.5,56.52,86215.0,53.0624,53.0906,53.0249,53.0436,86215.0
2023-08-09 15:00:00,56.52,56.53,56.47,56.52,99417.0,53.0436,53.053,52.9967,53.0436,99417.0
2023-08-09 15:30:00,56.52,56.53,56.38,56.4,144431.0,53.0436,53.053,52.9122,52.931,144431.0
2023-08-10 09:30:00,56.93,57.21,56.89,57.21,158227.0,53.4284,53.6912,53.3909,53.6912,158227.0
2023-08-10 10:00:00,57.23,57.26,57.1,57.14,463954.0,53.71,53.7381,53.588,53.6255,463954.0
2023-08-10 10:30:00,57.13,57.16,56.91,56.96,145518.0,53.6161,53.6443,53.4097,53.4566,145518.0
2023-08-10 11:00:00,56.96,56.97,56.87,56.97,145404.0,53.4566,53.466,53.3721,53.466,145404.0
2023-08-10 11:30:00,56.97,57.0,56.82,56.88,68165.0,53.466,53.4941,53.3252,53.3815,68165.0
2023-08-10 12:00:00,56.88,56.89,56.75,56.8,73819.0,53.3815,53.3909,53.2595,53.3064,73819.0
2023-08-10 12:30:00,56.8,56.89,56.72,56.74,59779.0,53.3064,53.3909,53.2313,53.2501,59779.0
2023-08-10 13:00:00,56.74,56.77,56.65,56.65,65319.0,53.2501,53.2783,53.1656,53.1656,65319.0
2023-08-10 13:30:00,56.64,56.65,56.51,56.53,151324.0,53.1563,53.1656,53.0343,53.053,151324.0
2023-08-10 14:00:00,56.53,56.67,56.51,56.63,130928.0,53.053,53.1844,53.0343,53.1469,130928.0
2023-08-10 14:30:00,56.63,56.7,56.57,56.7,121182.0,53.1469,53.2126,53.0906,53.2126,121182.0
2023-08-10 15:00:00,56.69,56.7,56.58,56.6,101905.0,53.2032,53.2126,53.0999,53.1187,101905.0
2023-08-10 15:30:00,56.59,56.59,56.52,56.57,275491.0,53.1093,53.1093,53.0436,53.0906,275491.0
2023-08-11 09:30:00,56.16,56.22,56.05,56.14,113853.0,52.7058,52.7621,52.6025,52.687,113853.0
2023-08-11 10:00:00,56.15,56.31,56.13,56.25,438109.0,52.6964,52.8466,52.6776,52.7902,438109.0
2023-08-11 10:30:00,56.26,56.33,56.19,56.2,113742.0,52.7996,52.8653,52.7339,52.7433,113742.0
2023-08-11 11:00:00,56.21,56.24,56.09,56.09,170403.0,52.7527,52.7809,52.6401,52.6401,170403.0
2023-08-11 11:30:00,56.1,56.11,56.02,56.1,117759.0,52.6495,52.6589,52.5744,52.6495,117759.0
2023-08-11 12:00:00,56.11,56.18,56.07,56.11,69427.0,52.6589,52.7246,52.6213,52.6589,69427.0
2023-08-11 12:30:00,56.12,56.14,56.04,56.05,92840.0,52.6682,52.687,52.5932,52.6025,92840.0
2023-08-11 13:00:00,56.06,56.14,56.03,56.11,98490.0,52.6119,52.687,52.5838,52.6589,98490.0
2023-08-11 13:30:00,56.12,56.13,56.01,56.05,81196.0,52.6682,52.6776,52.565,52.6025,81196.0
2023-08-11 14:00:00,56.05,56.1,56.04,56.08,73343.0,52.6025,52.6495,52.5932,52.6307,73343.0
2023-08-11 14:30:00,56.08,56.14,56.06,56.12,81157.0,52.6307,52.687,52.6119,52.6682,81157.0
2023-08-11 15:00:00,56.13,56.13,56.06,56.1,124938.0,52.6776,52.6776,52.6119,52.6495,124938.0
2023-08-11 15:30:00,56.1,56.14,56.08,56.12,172242.0,52.6495,52.687,52.6307,52.6682,172242.0
2023-08-14 09:30:00,55.63,55.63,55.43,55.56,200280.0,52.2084,52.2084,52.0207,52.1427,200280.0
2023-08-14 10:00:00,55.56,55.76,55.54,55.69,207081.0,52.1427,52.3304,52.1239,52.2647,207081.0
2023-08-14 10:30:00,55.7,55.83,55.69,55.77,124308.0,52.2741,52.3961,52.2647,52.3398,124308.0
2023-08-14 11:00:00,55.77,55.84,55.72,55.83,83822.0,52.3398,52.4055,52.2928,52.3961,83822.0
2023-08-14 11:30:00,55.83,55.89,55.82,55.86,347186.0,52.3961,52.4524,52.3867,52.4242,347186.0
2023-08-14 12:00:00,55.85,55.93,55.81,55.84,100419.0,52.4148,52.4899,52.3773,52.4055,100419.0
2023-08-14 12:30:00,55.84,55.9,55.82,55.87,102854.0,52.4055,52.4618,52.3867,52.4336,102854.0
2023-08-14 13:00:00,55.87,55.91,55.86,55.87,119541.0,52.4336,52.4712,52.4242,52.4336,119541.0
2023-08-14 13:30:00,55.89,55.89,55.79,55.82,252551.0,52.4524,52.4524,52.3585,52.3867,252551.0
2023-08-14 14:00:00,55.82,55.83,55.78,55.81,135239.0,52.3867,52.3961,52.3492,52.3773,135239.0
2023-08-14 14:30:00,55.8,55.82,55.76,55.77,80054.0,52.3679,52.3867,52.3304,52.3398,80054.0
2023-08-14 15:00:00,55.78,55.84,55.77,55.81,100324.0,52.3492,52.4055,52.3398,52.3773,100324.0
2023-08-14 15:30:00,55.81,55.88,55.81,55.87,159973.0,52.3773,52.443,52.3773,52.4336,159973.0
2023-08-15 09:30:00,55.58,55.58,55.4,55.45,159311.0,52.1615,52.1615,51.9925,52.0395,159311.0
2023-08-15 10:00:00,55.44,55.45,55.25,55.27,622308.0,52.0301,52.0395,51.8518,51.8705,622308.0
2023-08-15 10:30:00,55.26,55.36,55.22,55.31,110312.0,51.8611,51.955,51.8236,51.9081,110312.0
2023-08-15 11:00:00,55.31,55.4,55.28,55.34,152639.0,51.9081,51.9925,51.8799,51.9362,152639.0
2023-08-15 11:30:00,55.35,55.38,55.31,55.34,91580.0,51.9456,51.9738,51.9081,51.9362,91580.0
2023-08-15 12:00:00,55.36,55.36,55.24,55.25,56338.0,51.955,51.955,51.8424,51.8518,56338.0
2023-08-15 12:30:00,55.25,55.25,55.19,55.23,83935.0,51.8518,51.8518,51.7954,51.833,83935.0
2023-08-15 13:00:00,55.22,55.27,55.19,55.26,75498.0,51.8236,51.8705,51.7954,51.8611,75498.0
2023-08-15 13:30:00,55.26,55.26,55.2,55.23,67918.0,51.8611,51.8611,51.8048,51.833,67918.0
2023-08-15 14:00:00,55.24,55.25,55.21,55.22,63354.0,51.8424,51.8518,51.8142,51.8236,63354.0
2023-08-15 14:30:00,55.22,55.27,55.21,55.22,91593.0,51.8236,51.8705,51.8142,51.8236,91593.0
2023-08-15 15:00:00,55.23,55.24,55.12,55.13,102337.0,51.833,51.8424,51.7297,51.7391,102337.0
2023-08-15 15:30:00,55.12,55.2,55.1,55.18,252649.0,51.7297,51.8048,51.711,51.7861,252649.0
2023-08-16 09:30:00,55.0,55.2,54.97,55.1,156793.0,51.6171,51.8048,51.589,51.711,156793.0
2023-08-16 10:00:00,55.08,55.17,55.05,55.12,70837.0,51.6922,51.7767,51.6641,51.7297,70837.0
2023-08-16 10:30:00,55.12,55.16,55.06,55.16,399392.0,51.7297,51.7673,51.6734,51.7673,399392.0
2023-08-16 11:00:00,55.15,55.19,55.1,55.11,52001.0,51.7579,51.7954,51.711,51.7204,52001.0
2023-08-16 11:30:00,55.11,55.13,55.02,55.04,124170.0,51.7204,51.7391,51.6359,51.6547,124170.0
2023-08-16 12:00:00,55.04,55.07,54.95,54.96,99328.0,51.6547,51.6828,51.5702,51.5796,99328.0
2023-08-16 12:30:00,54.95,55.02,54.94,54.94,46277.0,51.5702,51.6359,51.5608,51.5608,46277.0
2023-08-16 13:00:00,54.95,54.96,54.86,54.89,65464.0,51.5702,51.5796,51.4857,51.5139,65464.0
2023-08-16 13:30:00,54.89,55.0,54.87,54.98,74720.0,51.5139,51.6171,51.4951,51.5984,74720.0
2023-08-16 14:00:00,54.97,55.03,54.84,54.99,110160.0,51.589,51.6453,51.467,51.6077,110160.0
2023-08-16 14:30:00,55.0,55.04,54.88,54.9,149400.0,51.6171,51.6547,51.5045,51.5233,149400.0
2023-08-16 15:00:00,54.9,54.9,54.75,54.77,108689.0,51.5233,51.5233,51.3825,51.4013,108689.0
2023-08-16 15:30:00,54.77,54.83,54.75,54.76,182594.0,51.4013,51.4576,51.3825,51.3919,182594.0
2023-08-17 09:30:00,55.07,55.13,54.86,54.89,140769.0,51.6828,51.7391,51.4857,51.5139,140769.0
2023-08-17 10:00:00,54.89,54.97,54.83,54.85,435975.0,51.5139,51.589,51.4576,51.4764,435975.0
2023-08-17 10:30:00,54.86,54.91,54.75,54.86,86505.0,51.4857,51.5327,51.3825,51.4857,86505.0
2023-08-17 11:00:00,54.86,54.87,54.72,54.74,129666.0,51.4857,51.4951,51.3544,51.3731,129666.0
2023-08-17 11:30:00,54.75,54.79,54.7,54.74,96725.0,51.3825,51.42,51.3356,51.3731,96725.0
2023-08-17 12:00:00,54.75,54.88,54.7,54.85,67655.0,51.3825,51.5045,51.3356,51.4764,67655.0
2023-08-17 12:30:00,54.86,54.87,54.77,54.83,73298.0,51.4857,51.4951,51.4013,51.4576,73298.0
2023-08-17 13:00:00,54.84,54.85,54.71,54.72,57490.0,51.467,51.4764,51.345,51.3544,57490.0
2023-08-17 13:30:00,54.72,54.72,54.64,54.66,89390.0,51.3544,51.3544,51.2793,51.298,89390.0
2023-08-17 14:00:00,54.66,54.66,54.58,54.63,81474.0,51.298,51.298,51.223,51.2699,81474.0
2023-08-17 14:30:00,54.62,54.62,54.52,54.54,176753.0,51.2605,51.2605,51.1667,51.1854,176753.0
2023-08-17 15:00:00,54.54,54.56,54.47,54.55,123175.0,51.1854,51.2042,51.1197,51.1948,123175.0
2023-08-17 15:30:00,54.55,54.59,54.5,54.53,136684.0,51.1948,51.2323,51.1479,51.176,136684.0
2023-08-18 09:30:00,54.08,54.25,54.05,54.14,273428.0,50.7537,50.9133,50.7256,50.81,273428.0
2023-08-18 10:00:00,54.13,54.23,54.11,54.18,517178.0,50.8006,50.8945,50.7819,50.8476,517178.0
2023-08-18 10:30:00,54.17,54.34,54.16,54.34,82034.0,50.8382,50.9977,50.8288,50.9977,82034.0
2023-08-18 11:00:00,54.34,54.45,54.34,54.4,105056.0,50.9977,51.101,50.9977,51.054,105056.0
2023-08-18 11:30:00,54.4,54.46,54.31,54.46,98097.0,51.054,51.1103,50.9696,51.1103,98097.0
2023-08-18 12:00:00,54.46,54.46,54.4,54.41,65529.0,51.1103,51.1103,51.054,51.0634,65529.0
2023-08-18 12:30:00,54.41,54.47,54.4,54.44,60863.0,51.0634,51.1197,51.054,51.0916,60863.0
2023-08-18 13:00:00,54.43,54.47,54.33,54.4,61225.0,51.0822,51.1197,50.9883,51.054,61225.0
2023-08-18 13:30:00,54.41,54.47,54.39,54.44,75363.0,51.0634,51.1197,51.0446,51.0916,75363.0
2023-08-18 14:00:00,54.44,54.46,54.39,54.44,101581.0,51.0916,51.1103,51.0446,51.0916,101581.0
2023-08-18 14:30:00,54.44,54.49,54.42,54.43,110438.0,51.0916,51.1385,51.0728,51.0822,110438.0
2023-08-18 15:00:00,54.42,54.44,54.37,54.44,217514.0,51.0728,51.0916,51.0259,51.0916,217514.0
2023-08-18 15:30:00,54.44,54.51,54.39,54.41,128339.0,51.0916,51.1573,51.0446,51.0634,128339.0
2023-08-21 09:30:00,54.53,54.57,54.42,54.52,177101.0,51.176,51.2136,51.0728,51.1667,177101.0
2023-08-21 10:00:00,54.52,54.53,54.33,54.35,478564.0,51.1667,51.176,50.9883,51.0071,478564.0
2023-08-21 10:30:00,54.34,54.41,54.3,54.39,120486.0,50.9977,51.0634,50.9602,51.0446,120486.0
2023-08-21 11:00:00,54.39,54.41,54.32,54.35,167804.0,51.0446,51.0634,50.979,51.0071,167804.0
2023-08-21 11:30:00,54.35,54.39,54.28,54.32,105024.0,51.0071,51.0446,50.9414,50.979,105024.0
2023-08-21 12:00:00,54.32,54.43,54.31,54.43,140706.0,50.979,51.0822,50.9696,51.0822,140706.0
2023-08-21 12:30:00,54.43,54.47,54.39,54.47,67665.0,51.0822,51.1197,51.0446,51.1197,67665.0
2023-08-21 13:00:00,54.47,54.52,54.43,54.51,68283.0,51.1197,51.1667,51.0822,51.1573,68283.0
2023-08-21 13:30:00,54.5,54.54,54.47,54.5,57669.0,51.1479,51.1854,51.1197,51.1479,57669.0
2023-08-21 14:00:00,54.51,54.54,54.5,54.52,52377.0,51.1573,51.1854,51.1479,51.1667,52377.0
2023-08-21 14:30:00,54.52,54.58,54.5,54.57,86668.0,51.1667,51.223,51.1479,51.2136,86668.0
2023-08-21 15:00:00,54.57,54.62,54.57,54.6,129695.0,51.2136,51.2605,51.2136,51.2417,129695.0
2023-08-21 15:30:00,54.59,54.63,54.57,54.58,131827.0,51.2323,51.2699,51.2136,51.223,131827.0
2023-08-22 09:30:00,54.8,54.83,54.53,54.55,188772.0,51.4294,51.4576,51.176,51.1948,188772.0
2023-08-22 10:00:00,54.54,54.68,54.53,54.57,194495.0,51.1854,51.3168,51.176,51.2136,194495.0
2023-08-22 10:30:00,54.57,54.63,54.5,54.6,126188.0,51.2136,51.2699,51.1479,51.2417,126188.0
2023-08-22 11:00:00,54.6,54.62,54.54,54.6,91418.0,51.2417,51.2605,51.1854,51.2417,91418.0
2023-08-22 11:30:00,54.59,54.62,54.53,54.54,103512.0,51.2323,51.2605,51.176,51.1854,103512.0
2023-08-22 12:00:00,54.53,54.55,54.47,54.52,108452.0,51.176,51.1948,51.1197,51.1667,108452.0
2023-08-22 12:30:00,54.52,54.55,54.48,54.52,358070.0,51.1667,51.1948,51.1291,51.1667,358070.0
2023-08-22 13:00:00,54.51,54.52,54.44,54.49,164110.0,51.1573,51.1667,51.0916,51.1385,164110.0
2023-08-22 13:30:00,54.49,54.5,54.44,54.48,104241.0,51.1385,51.1479,51.0916,51.1291,104241.0
2023-08-22 14:00:00,54.47,54.52,54.44,54.52,78900.0,51.1197,51.1667,51.0916,51.1667,78900.0
2023-08-22 14:30:00,54.52,54.54,54.49,54.52,141208.0,51.1667,51.1854,51.1385,51.1667,141208.0
2023-08-22 15:00:00,54.52,54.57,54.5,54.51,102543.0,51.1667,51.2136,51.1479,51.1573,102543.0
2023-08-22 15:30:00,54.51,54.51,54.44,54.48,146370.0,51.1573,51.1573,51.0916,51.1291,146370.0
2023-08-23 09:30:00,54.7,54.96,54.7,54.95,221033.0,51.3356,51.5796,51.3356,51.5702,221033.0
2023-08-23 10:00:00,54.96,55.02,54.91,55.0,486854.0,51.5796,51.6359,51.5327,51.6171,486854.0
2023-08-23 10:30:00,55.0,55.03,54.92,55.02,264932.0,51.6171,51.6453,51.542,51.6359,264932.0
2023-08-23 11:00:00,55.03,55.1,55.02,55.1,121314.0,51.6453,51.711,51.6359,51.711,121314.0
2023-08-23 11:30:00,55.1,55.12,55.06,55.1,52136.0,51.711,51.7297,51.6734,51.711,52136.0
2023-08-23 12:00:00,55.09,55.12,55.06,55.11,63199.0,51.7016,51.7297,51.6734,51.7204,63199.0
2023-08-23 12:30:00,55.11,55.15,55.09,55.09,39055.0,51.7204,51.7579,51.7016,51.7016,39055.0
2023-08-23 13:00:00,55.09,55.21,55.09,55.19,57922.0,51.7016,51.8142,51.7016,51.7954,57922.0
2023-08-23 13:30:00,55.19,55.22,55.18,55.2,40300.0,51.7954,51.8236,51.7861,51.8048,40300.0
2023-08-23 14:00:00,55.18,55.19,55.1,55.12,75288.0,51.7861,51.7954,51.711,51.7297,75288.0
2023-08-23 14:30:00,55.13,55.14,55.08,55.12,77342.0,51.7391,51.7485,51.6922,51.7297,77342.0
2023-08-23 15:00:00,55.12,55.17,55.09,55.16,123875.0,51.7297,51.7767,51.7016,51.7673,123875.0
2023-08-23 15:30:00,55.16,55.17,55.09,55.14,104926.0,51.7673,51.7767,51.7016,51.7485,104926.0
2023-08-24 09:30:00,54.95,55.09,54.87,55.08,155606.0,51.5702,51.7016,51.4951,51.6922,155606.0
2023-08-24 10:00:00,55.09,55.12,54.87,54.88,491007.0,51.7016,51.7297,51.4951,51.5045,491007.0
2023-08-24 10:30:00,54.87,54.92,54.82,54.84,127053.0,51.4951,51.542,51.4482,51.467,127053.0
2023-08-24 11:00:00,54.82,54.83,54.72,54.76,129895.0,51.4482,51.4576,51.3544,51.3919,129895.0
2023-08-24 11:30:00,54.76,54.76,54.66,54.66,223938.0,51.3919,51.3919,51.298,51.298,223938.0
2023-08-24 12:00:00,54.66,54.78,54.66,54.75,73685.0,51.298,51.4107,51.298,51.3825,73685.0
2023-08-24 12:30:00,54.74,54.8,54.72,54.72,112255.0,51.3731,51.4294,51.3544,51.3544,112255.0
2023-08-24 13:00:00,54.73,54.75,54.68,54.69,74212.0,51.3637,51.3825,51.3168,51.3262,74212.0
2023-08-24 13:30:00,54.69,54.72,54.66,54.69,44774.0,51.3262,51.3544,51.298,51.3262,44774.0
2023-08-24 14:00:00,54.69,54.74,54.67,54.67,78406.0,51.3262,51.3731,51.3074,51.3074,78406.0
2023-08-24 14:30:00,54.68,54.71,54.61,54.65,78517.0,51.3168,51.345,51.2511,51.2887,78517.0
2023-08-24 15:00:00,54.65,54.67,54.62,54.64,56374.0,51.2887,51.3074,51.2605,51.2793,56374.0
2023-08-24 15:30:00,54.63,54.65,54.5,54.52,108567.0,51.2699,51.2887,51.1479,51.1667,108567.0
2023-08-25 09:30:00,54.8,54.85,54.69,54.75,114272.0,51.4294,51.4764,51.3262,51.3825,114272.0
2023-08-25 10:00:00,54.76,54.99,54.54,54.56,381696.0,51.3919,51.6077,51.1854,51.2042,381696.0
2023-08-25 10:30:00,54.55,54.58,54.34,54.35,75939.0,51.1948,51.223,50.9977,51.0071,75939.0
2023-08-25 11:00:00,54.36,54.6,54.35,54.59,183147.0,51.0165,51.2417,51.0071,51.2323,183147.0
2023-08-25 11:30:00,54.6,54.67,54.51,54.53,93509.0,51.2417,51.3074,51.1573,51.176,93509.0
2023-08-25 12:00:00,54.53,54.7,54.53,54.7,64816.0,51.176,51.3356,51.176,51.3356,64816.0
2023-08-25 12:30:00,54.7,54.72,54.63,54.69,40196.0,51.3356,51.3544,51.2699,51.3262,40196.0
2023-08-25 13:00:00,54.7,54.74,54.62,54.65,48116.0,51.3356,51.3731,51.2605,51.2887,48116.0
2023-08-25 13:30:00,54.65,54.68,54.58,54.67,90538.0,51.2887,51.3168,51.223,51.3074,90538.0
2023-08-25 14:00:00,54.68,54.84,54.68,54.83,85845.0,51.3168,51.467,51.3168,51.4576,85845.0
2023-08-25 14:30:00,54.84,54.88,54.8,54.86,79064.0,51.467,51.5045,51.4294,51.4857,79064.0
2023-08-25 15:00:00,54.86,54.9,54.82,54.88,64881.0,51.4857,51.5233,51.4482,51.5045,64881.0
2023-08-25 15:30:00,54.88,54.89,54.77,54.8,97867.0,51.5045,51.5139,51.4013,51.4294,97867.0
2023-08-28 09:30:00,55.13,55.29,55.11,55.25,161937.0,51.7391,51.8893,51.7204,51.8518,161937.0
2023-08-28 10:00:00,55.26,55.29,55.19,55.29,354544.0,51.8611,51.8893,51.7954,51.8893,354544.0
2023-08-28 10:30:00,55.29,55.33,55.18,55.23,77060.0,51.8893,51.9268,51.7861,51.833,77060.0
2023-08-28 11:00:00,55.25,55.27,55.22,55.24,106418.0,51.8518,51.8705,51.8236,51.8424,106418.0
2023-08-28 11:30:00,55.25,55.31,55.23,55.28,278109.0,51.8518,51.9081,51.833,51.8799,278109.0
2023-08-28 12:00:00,55.28,55.29,55.23,55.26,93394.0,51.8799,51.8893,51.833,51.8611,93394.0
2023-08-28 12:30:00,55.26,55.33,55.23,55.32,118174.0,51.8611,51.9268,51.833,51.9174,118174.0
2023-08-28 13:00:00,55.32,55.35,55.28,55.3,87518.0,51.9174,51.9456,51.8799,51.8987,87518.0
2023-08-28 13:30:00,55.31,55.33,55.18,55.21,131321.0,51.9081,51.9268,51.7861,51.8142,131321.0
2023-08-28 14:00:00,55.21,55.24,55.2,55.22,82851.0,51.8142,51.8424,51.8048,51.8236,82851.0
2023-08-28 14:30:00,55.23,55.27,55.21,55.27,73388.0,51.833,51.8705,51.8142,51.8705,73388.0
2023-08-28 15:00:00,55.27,55.29,55.23,55.27,109243.0,51.8705,51.8893,51.833,51.8705,109243.0
2023-08-28 15:30:00,55.26,55.37,55.25,55.32,218829.0,51.8611,51.9644,51.8518,51.9174,218829.0
2023-08-29 09:30:00,55.29,55.49,55.22,55.44,127331.0,51.8893,52.077,51.8236,52.0301,127331.0
2023-08-29 10:00:00,55.45,55.76,55.45,55.75,532378.0,52.0395,52.3304,52.0395,52.321,532378.0
2023-08-29 10:30:00,55.75,55.77,55.63,55.69,162025.0,52.321,52.3398,52.2084,52.2647,162025.0
2023-08-29 11:00:00,55.68,55.83,55.67,55.82,110018.0,52.2553,52.3961,52.2459,52.3867,110018.0
2023-08-29 11:30:00,55.82,55.89,55.8,55.84,80830.0,52.3867,52.4524,52.3679,52.4055,80830.0
2023-08-29 12:00:00,55.84,55.89,55.83,55.87,42168.0,52.4055,52.4524,52.3961,52.4336,42168.0
2023-08-29 12:30:00,55.88,55.9,55.84,55.89,83106.0,52.443,52.4618,52.4055,52.4524,83106.0
2023-08-29 13:00:00,55.89,55.96,55.88,55.93,80730.0,52.4524,52.5181,52.443,52.4899,80730.0
2023-08-29 13:30:00,55.93,55.99,55.91,55.95,123940.0,52.4899,52.5462,52.4712,52.5087,123940.0
2023-08-29 14:00:00,55.95,55.97,55.91,55.94,97641.0,52.5087,52.5275,52.4712,52.4993,97641.0
2023-08-29 14:30:00,55.93,56.0,55.93,55.99,94074.0,52.4899,52.5556,52.4899,52.5462,94074.0
2023-08-29 15:00:00,55.98,56.07,55.97,56.05,133602.0,52.5369,52.6213,52.5275,52.6025,133602.0
2023-08-29 15:30:00,56.05,56.06,56.02,56.03,116774.0,52.6025,52.6119,52.5744,52.5838,116774.0
2023-08-30 09:30:00,56.01,56.22,56.01,56.18,183809.0,52.565,52.7621,52.565,52.7246,183809.0
2023-08-30 10:00:00,56.19,56.2,55.95,55.98,466528.0,52.7339,52.7433,52.5087,52.5369,466528.0
2023-08-30 10:30:00,55.99,56.08,55.97,56.04,88531.0,52.5462,52.6307,52.5275,52.5932,88531.0
2023-08-30 11:00:00,56.05,56.08,56.01,56.04,162746.0,52.6025,52.6307,52.565,52.5932,162746.0
2023-08-30 11:30:00,56.05,56.11,56.01,56.05,123562.0,52.6025,52.6589,52.565,52.6025,123562.0
2023-08-30 12:00:00,56.05,56.07,56.01,56.05,128949.0,52.6025,52.6213,52.565,52.6025,128949.0
2023-08-30 12:30:00,56.04,56.07,56.02,56.05,105563.0,52.5932,52.6213,52.5744,52.6025,105563.0
2023-08-30 13:00:00,56.05,56.07,56.03,56.04,72417.0,52.6025,52.6213,52.5838,52.5932,72417.0
2023-08-30 13:30:00,56.04,56.06,55.95,55.98,93915.0,52.5932,52.6119,52.5087,52.5369,93915.0
2023-08-30 14:00:00,55.98,55.99,55.92,55.93,95415.0,52.5369,52.5462,52.4805,52.4899,95415.0
2023-08-30 14:30:00,55.93,56.02,55.91,56.02,126604.0,52.4899,52.5744,52.4712,52.5744,126604.0
2023-08-30 15:00:00,56.02,56.03,55.97,55.98,168447.0,52.5744,52.5838,52.5275,52.5369,168447.0
2023-08-30 15:30:00,55.99,56.02,55.95,56.01,153423.0,52.5462,52.5744,52.5087,52.565,153423.0
2023-08-31 09:30:00,55.94,55.97,55.84,55.96,169893.0,52.4993,52.5275,52.4055,52.5181,169893.0
2023-08-31 10:00:00,55.95,55.98,55.89,55.93,445771.0,52.5087,52.5369,52.4524,52.4899,445771.0
2023-08-31 10:30:00,55.93,55.93,55.81,55.86,104323.0,52.4899,52.4899,52.3773,52.4242,104323.0
2023-08-31 11:00:00,55.86,55.88,55.76,55.78,202799.0,52.4242,52.443,52.3304,52.3492,202799.0
2023-08-31 11:30:00,55.76,55.76,55.63,55.71,57391.0,52.3304,52.3304,52.2084,52.2835,57391.0
2023-08-31 12:00:00,55.7,55.73,55.6,55.63,188682.0,52.2741,52.3022,52.1802,52.2084,188682.0
2023-08-31 12:30:00,55.62,55.65,55.58,55.64,105685.0,52.199,52.2271,52.1615,52.2178,105685.0
2023-08-31 13:00:00,55.64,55.73,55.62,55.71,103529.0,52.2178,52.3022,52.199,52.2835,103529.0
2023-08-31 13:30:00,55.72,55.74,55.68,55.71,59359.0,52.2928,52.3116,52.2553,52.2835,59359.0
2023-08-31 14:00:00,55.71,55.81,55.71,55.8,63906.0,52.2835,52.3773,52.2835,52.3679,63906.0
2023-08-31 14:30:00,55.8,55.8,55.65,55.66,134235.0,52.3679,52.3679,52.2271,52.2365,134235.0
2023-08-31 15:00:00,55.66,55.72,55.65,55.7,87365.0,52.2365,52.2928,52.2271,52.2741,87365.0
2023-08-31 15:30:00,55.71,55.78,55.69,55.7,238277.0,52.2835,52.3492,52.2647,52.2741,238277.0
2023-09-01 09:30:00,56.29,56.36,56.0,56.1,209690.0,52.8278,52.8935,52.5556,52.6495,209690.0
2023-09-01 10:00:00,56.09,56.21,55.93,56.12,151036.0,52.6401,52.7527,52.4899,52.6682,151036.0
2023-09-01 10:30:00,56.12,56.12,55.93,55.96,112861.0,52.6682,52.6682,52.4899,52.5181,112861.0
2023-09-01 11:00:00,55.96,55.96,55.85,55.86,360279.0,52.5181,52.5181,52.4148,52.4242,360279.0
2023-09-01 11:30:00,55.87,55.87,55.79,55.82,101828.0,52.4336,52.4336,52.3585,52.3867,101828.0
2023-09-01 12:00:00,55.81,55.91,55.79,55.88,95985.0,52.3773,52.4712,52.3585,52.443,95985.0
2023-09-01 12:30:00,55.88,55.91,55.82,55.87,51910.0,52.443,52.4712,52.3867,52.4336,51910.0
2023-09-01 13:00:00,55.88,55.9,55.85,55.89,85462.0,52.443,52.4618,52.4148,52.4524,85462.0
2023-09-01 13:30:00,55.88,55.91,55.87,55.9,59761.0,52.443,52.4712,52.4336,52.4618,59761.0
2023-09-01 14:00:00,55.9,55.92,55.83,55.85,185836.0,52.4618,52.4805,52.3961,52.4148,185836.0
2023-09-01 14:30:00,55.85,55.9,55.84,55.89,49133.0,52.4148,52.4618,52.4055,52.4524,49133.0
2023-09-01 15:00:00,55.9,55.91,55.88,55.9,96157.0,52.4618,52.4712,52.443,52.4618,96157.0
2023-09-01 15:30:00,55.9,55.93,55.86,55.92,143491.0,52.4618,52.4899,52.4242,52.4805,143491.0
2023-09-05 09:30:00,55.75,55.75,55.55,55.59,218389.0,52.321,52.321,52.1333,52.1708,218389.0
2023-09-05 10:00:00,55.59,55.61,55.47,55.56,138120.0,52.1708,52.1896,52.0582,52.1427,138120.0
2023-09-05 10:30:00,55.56,55.58,55.44,55.5,465044.0,52.1427,52.1615,52.0301,52.0864,465044.0
2023-09-05 11:00:00,55.5,55.58,55.49,55.52,160631.0,52.0864,52.1615,52.077,52.1051,160631.0
2023-09-05 11:30:00,55.52,55.61,55.51,55.59,104210.0,52.1051,52.1896,52.0958,52.1708,104210.0
2023-09-05 12:00:00,55.59,55.63,55.58,55.6,101356.0,52.1708,52.2084,52.1615,52.1802,101356.0
2023-09-05 12:30:00,55.6,55.61,55.56,55.57,151842.0,52.1802,52.1896,52.1427,52.1521,151842.0
2023-09-05 13:00:00,55.57,55.57,55.5,55.52,82864.0,52.1521,52.1521,52.0864,52.1051,82864.0
2023-09-05 13:30:00,55.51,55.54,55.5,55.52,79937.0,52.0958,52.1239,52.0864,52.1051,79937.0
2023-09-05 14:00:00,55.52,55.56,55.49,55.55,83413.0,52.1051,52.1427,52.077,52.1333,83413.0
2023-09-05 14:30:00,55.55,55.55,55.52,55.53,62978.0,52.1333,52.1333,52.1051,52.1145,62978.0
2023-09-05 15:00:00,55.52,55.53,55.46,55.49,101109.0,52.1051,52.1145,52.0488,52.077,101109.0
2023-09-05 15:30:00,55.49,55.53,55.44,55.44,426614.0,52.077,52.1145,52.0301,52.0301,426614.0
2023-09-06 09:30:00,55.38,55.55,55.37,55.54,129247.0,51.9738,52.1333,51.9644,52.1239,129247.0
2023-09-06 10:00:00,55.52,55.52,55.26,55.26,416819.0,52.1051,52.1051,51.8611,51.8611,416819.0
2023-09-06 10:30:00,55.25,55.31,55.21,55.23,88747.0,51.8518,51.9081,51.8142,51.833,88747.0
2023-09-06 11:00:00,55.23,55.26,55.17,55.24,142497.0,51.833,51.8611,51.7767,51.8424,142497.0
2023-09-06 11:30:00,55.23,55.27,55.21,55.23,104084.0,51.833,51.8705,51.8142,51.833,104084.0
2023-09-06 12:00:00,55.22,55.24,55.16,55.17,71989.0,51.8236,51.8424,51.7673,51.7767,71989.0
2023-09-06 12:30:00,55.17,55.17,55.1,55.12,181838.0,51.7767,51.7767,51.711,51.7297,181838.0
2023-09-06 13:00:00,55.12,55.19,55.09,55.18,82613.0,51.7297,51.7954,51.7016,51.7861,82613.0
2023-09-06 13:30:00,55.18,55.23,55.16,55.22,64337.0,51.7861,51.833,51.7673,51.8236,64337.0
2023-09-06 14:00:00,55.22,55.24,55.18,55.23,143230.0,51.8236,51.8424,51.7861,51.833,143230.0
2023-09-06 14:30:00,55.23,55.27,55.22,55.23,64434.0,51.833,51.8705,51.8236,51.833,64434.0
2023-09-06 15:00:00,55.23,55.26,55.19,55.23,106864.0,51.833,51.8611,51.7954,51.833,106864.0
2023-09-06 15:30:00,55.23,55.26,55.2,55.25,116326.0,51.833,51.8611,51.8048,51.8518,116326.0
2023-09-07 09:30:00,55.0,55.09,54.88,54.9,124947.0,51.6171,51.7016,51.5045,51.5233,124947.0
2023-09-07 10:00:00,54.9,54.94,54.83,54.88,505699.0,51.5233,51.5608,51.4576,51.5045,505699.0
2023-09-07 10:30:00,54.88,55.02,54.82,54.95,133523.0,51.5045,51.6359,51.4482,51.5702,133523.0
2023-09-07 11:00:00,54.96,54.98,54.9,54.95,110708.0,51.5796,51.5984,51.5233,51.5702,110708.0
2023-09-07 11:30:00,54.96,55.03,54.93,54.96,59009.0,51.5796,51.6453,51.5514,51.5796,59009.0
2023-09-07 12:00:00,54.98,55.04,54.97,55.02,47761.0,51.5984,51.6547,51.589,51.6359,47761.0
2023-09-07 12:30:00,55.03,55.05,54.96,54.97,50327.0,51.6453,51.6641,51.5796,51.589,50327.0
2023-09-07 13:00:00,54.96,55.01,54.94,55.0,58864.0,51.5796,51.6265,51.5608,51.6171,58864.0
2023-09-07 13:30:00,55.0,55.02,54.95,54.98,49695.0,51.6171,51.6359,51.5702,51.5984,49695.0
2023-09-07 14:00:00,54.97,54.98,54.93,54.94,62483.0,51.589,51.5984,51.5514,51.5608,62483.0
2023-09-07 14:30:00,54.93,54.97,54.91,54.96,84107.0,51.5514,51.589,51.5327,51.5796,84107.0
2023-09-07 15:00:00,54.95,54.97,54.92,54.95,105474.0,51.5702,51.589,51.542,51.5702,105474.0
2023-09-07 15:30:00,54.96,54.99,54.92,54.95,178256.0,51.5796,51.6077,51.542,51.5702,178256.0
2023-09-08 09:30:00,54.91,55.0,54.85,54.93,139337.0,51.5327,51.6171,51.4764,51.5514,139337.0
2023-09-08 10:00:00,54.94,55.07,54.94,55.04,438870.0,51.5608,51.6828,51.5608,51.6547,438870.0
2023-09-08 10:30:00,55.04,55.05,54.94,54.95,92939.0,51.6547,51.6641,51.5608,51.5702,92939.0
2023-09-08 11:00:00,54.94,55.01,54.94,54.99,166348.0,51.5608,51.6265,51.5608,51.6077,166348.0
2023-09-08 11:30:00,54.99,55.02,54.93,54.94,78613.0,51.6077,51.6359,51.5514,51.5608,78613.0
2023-09-08 12:00:00,54.94,55.01,54.92,54.95,55296.0,51.5608,51.6265,51.542,51.5702,55296.0
2023-09-08 12:30:00,54.95,54.95,54.9,54.93,61334.0,51.5702,51.5702,51.5233,51.5514,61334.0
2023-09-08 13:00:00,54.94,54.98,54.91,54.94,65189.0,51.5608,51.5984,51.5327,51.5608,65189.0
2023-09-08 13:30:00,54.95,54.97,54.93,54.95,67119.0,51.5702,51.589,51.5514,51.5702,67119.0
2023-09-08 14:00:00,54.96,54.98,54.88,54.91,92955.0,51.5796,51.5984,51.5045,51.5327,92955.0
2023-09-08 14:30:00,54.9,54.91,54.87,54.88,218211.0,51.5233,51.5327,51.4951,51.5045,218211.0
2023-09-08 15:00:00,54.88,54.89,54.85,54.86,112489.0,51.5045,51.5139,51.4764,51.4857,112489.0
2023-09-08 15:30:00,54.86,54.91,54.85,54.91,158139.0,51.4857,51.5327,51.4764,51.5327,158139.0
2023-09-11 09:30:00,55.41,55.48,55.27,55.29,228717.0,52.0019,52.0676,51.8705,51.8893,228717.0
2023-09-11 10:00:00,55.29,55.5,55.28,55.48,138692.0,51.8893,52.0864,51.8799,52.0676,138692.0
2023-09-11 10:30:00,55.46,55.51,55.4,55.46,532571.0,52.0488,52.0958,51.9925,52.0488,532571.0
2023-09-11 11:00:00,55.45,55.45,55.36,55.42,101619.0,52.0395,52.0395,51.955,52.0113,101619.0
2023-09-11 11:30:00,55.41,55.44,55.38,55.43,73996.0,52.0019,52.0301,51.9738,52.0207,73996.0
2023-09-11 12:00:00,55.43,55.53,55.42,55.53,82677.0,52.0207,52.1145,52.0113,52.1145,82677.0
2023-09-11 12:30:00,55.53,55.53,55.47,55.5,54466.0,52.1145,52.1145,52.0582,52.0864,54466.0
2023-09-11 13:00:00,55.51,55.54,55.48,55.52,190614.0,52.0958,52.1239,52.0676,52.1051,190614.0
2023-09-11 13:30:00,55.53,55.55,55.5,55.51,99792.0,52.1145,52.1333,52.0864,52.0958,99792.0
2023-09-11 14:00:00,55.51,55.53,55.49,55.5,150296.0,52.0958,52.1145,52.077,52.0864,150296.0
2023-09-11 14:30:00,55.5,55.52,55.48,55.49,274077.0,52.0864,52.1051,52.0676,52.077,274077.0
2023-09-11 15:00:00,55.49,55.52,55.47,55.52,94207.0,52.077,52.1051,52.0582,52.1051,94207.0
2023-09-11 15:30:00,55.52,55.53,55.49,55.53,105201.0,52.1051,52.1145,52.077,52.1145,105201.0
2023-09-12 09:30:00,55.16,55.4,55.16,55.36,95170.0,51.7673,51.9925,51.7673,51.955,95170.0
2023-09-12 10:00:00,55.34,55.35,55.23,55.27,460901.0,51.9362,51.9456,51.833,51.8705,460901.0
2023-09-12 10:30:00,55.27,55.33,55.25,55.26,109621.0,51.8705,51.9268,51.8518,51.8611,109621.0
2023-09-12 11:00:00,55.26,55.35,55.26,55.33,114499.0,51.8611,51.9456,51.8611,51.9268,114499.0
2023-09-12 11:30:00,55.34,55.37,55.32,55.36,100112.0,51.9362,51.9644,51.9174,51.955,100112.0
2023-09-12 12:00:00,55.37,55.43,55.36,55.4,133695.0,51.9644,52.0207,51.955,51.9925,133695.0
2023-09-12 12:30:00,55.4,55.4,55.35,55.37,53511.0,51.9925,51.9925,51.9456,51.9644,53511.0
2023-09-12 13:00:00,55.38,55.49,55.36,55.47,124805.0,51.9738,52.077,51.955,52.0582,124805.0
2023-09-12 13:30:00,55.47,55.49,55.39,55.39,92151.0,52.0582,52.077,51.9831,51.9831,92151.0
2023-09-12 14:00:00,55.38,55.42,55.36,55.41,53138.0,51.9738,52.0113,51.955,52.0019,53138.0
2023-09-12 14:30:00,55.41,55.43,55.36,55.37,82331.0,52.0019,52.0207,51.955,51.9644,82331.0
2023-09-12 15:00:00,55.37,55.38,55.32,55.34,65436.0,51.9644,51.9738,51.9174,51.9362,65436.0
2023-09-12 15:30:00,55.34,55.35,55.3,55.32,103358.0,51.9362,51.9456,51.8987,51.9174,103358.0
2023-09-13 09:30:00,55.23,55.35,55.16,55.3,133627.0,51.833,51.9456,51.7673,51.8987,133627.0
2023-09-13 10:00:00,55.3,55.3,55.12,55.2,417578.0,51.8987,51.8987,51.7297,51.8048,417578.0
2023-09-13 10:30:00,55.2,55.34,55.18,55.33,125138.0,51.8048,51.9362,51.7861,51.9268,125138.0
2023-09-13 11:00:00,55.34,55.37,55.31,55.35,96305.0,51.9362,51.9644,51.9081,51.9456,96305.0
2023-09-13 11:30:00,55.35,55.35,55.23,55.28,100013.0,51.9456,51.9456,51.833,51.8799,100013.0
2023-09-13 12:00:00,55.28,55.31,55.23,55.29,49612.0,51.8799,51.9081,51.833,51.8893,49612.0
2023-09-13 12:30:00,55.3,55.31,55.23,55.26,78881.0,51.8987,51.9081,51.833,51.8611,78881.0
2023-09-13 13:00:00,55.27,55.3,55.25,55.27,88481.0,51.8705,51.8987,51.8518,51.8705,88481.0
2023-09-13 13:30:00,55.27,55.3,55.24,55.26,104925.0,51.8705,51.8987,51.8424,51.8611,104925.0
2023-09-13 14:00:00,55.26,55.27,55.21,55.23,104802.0,51.8611,51.8705,51.8142,51.833,104802.0
2023-09-13 14:30:00,55.22,55.24,55.11,55.15,109885.0,51.8236,51.8424,51.7204,51.7579,109885.0
2023-09-13 15:00:00,55.15,55.15,55.08,55.13,124546.0,51.7579,51.7579,51.6922,51.7391,124546.0
2023-09-13 15:30:00,55.13,55.19,55.13,55.18,164007.0,51.7391,51.7954,51.7391,51.7861,164007.0
2023-09-14 09:30:00,55.6,55.77,55.56,55.64,141783.0,52.1802,52.3398,52.1427,52.2178,141783.0
2023-09-14 10:00:00,55.66,55.66,55.52,55.64,375417.0,52.2365,52.2365,52.1051,52.2178,375417.0
2023-09-14 10:30:00,55.65,55.82,55.63,55.8,120810.0,52.2271,52.3867,52.2084,52.3679,120810.0
2023-09-14 11:00:00,55.81,55.87,55.81,55.82,153072.0,52.3773,52.4336,52.3773,52.3867,153072.0
2023-09-14 11:30:00,55.83,55.84,55.74,55.81,105900.0,52.3961,52.4055,52.3116,52.3773,105900.0
2023-09-14 12:00:00,55.82,55.85,55.78,55.81,74606.0,52.3867,52.4148,52.3492,52.3773,74606.0
2023-09-14 12:30:00,55.81,55.88,55.8,55.85,67470.0,52.3773,52.443,52.3679,52.4148,67470.0
2023-09-14 13:00:00,55.84,55.86,55.79,55.82,80565.0,52.4055,52.4242,52.3585,52.3867,80565.0
2023-09-14 13:30:00,55.83,55.85,55.78,55.8,73496.0,52.3961,52.4148,52.3492,52.3679,73496.0
2023-09-14 14:00:00,55.79,55.81,55.77,55.79,78035.0,52.3585,52.3773,52.3398,52.3585,78035.0
2023-09-14 14:30:00,55.78,55.85,55.78,55.82,61974.0,52.3492,52.4148,52.3492,52.3867,61974.0
2023-09-14 15:00:00,55.81,55.86,55.81,55.83,82268.0,52.3773,52.4242,52.3773,52.3961,82268.0
2023-09-14 15:30:00,55.83,55.85,55.8,55.82,161853.0,52.3961,52.4148,52.3679,52.3867,161853.0
2023-09-15 09:30:00,55.85,55.96,55.83,55.88,103315.0,52.4148,52.5181,52.3961,52.443,103315.0
2023-09-15 10:00:00,55.89,56.01,55.85,55.9,408346.0,52.4524,52.565,52.4148,52.4618,408346.0
2023-09-15 10:30:00,55.9,55.9,55.75,55.76,103245.0,52.4618,52.4618,52.321,52.3304,103245.0
2023-09-15 11:00:00,55.76,55.84,55.73,55.84,104120.0,52.3304,52.4055,52.3022,52.4055,104120.0
2023-09-15 11:30:00,55.83,55.84,55.76,55.79,163401.0,52.3961,52.4055,52.3304,52.3585,163401.0
2023-09-15 12:00:00,55.8,55.83,55.77,55.77,63226.0,52.3679,52.3961,52.3398,52.3398,63226.0
2023-09-15 12:30:00,55.78,55.83,55.77,55.8,52875.0,52.3492,52.3961,52.3398,52.3679,52875.0
2023-09-15 13:00:00,55.8,55.8,55.67,55.69,79537.0,52.3679,52.3679,52.2459,52.2647,79537.0
2023-09-15 13:30:00,55.69,55.76,55.65,55.75,86240.0,52.2647,52.3304,52.2271,52.321,86240.0
2023-09-15 14:00:00,55.75,55.75,55.68,55.69,52854.0,52.321,52.321,52.2553,52.2647,52854.0
2023-09-15 14:30:00,55.69,55.72,55.68,55.72,71074.0,52.2647,52.2928,52.2553,52.2928,71074.0
2023-09-15 15:00:00,55.72,55.72,55.67,55.7,101880.0,52.2928,52.2928,52.2459,52.2741,101880.0
2023-09-15 15:30:00,55.69,55.7,55.62,55.67,243634.0,52.2647,52.2741,52.199,52.2459,243634.0
2023-09-18 09:30:00,55.19,55.19,54.99,55.04,162713.0,52.0725,52.0725,51.8838,51.931,162713.0
2023-09-18 10:00:00,55.03,55.11,54.98,55.08,659636.0,51.9216,51.9971,51.8744,51.9687,659636.0
2023-09-18 10:30:00,55.07,55.17,55.04,55.08,86901.0,51.9593,52.0537,51.931,51.9687,86901.0
2023-09-18 11:00:00,55.08,55.13,55.02,55.12,76493.0,51.9687,52.0159,51.9121,52.0065,76493.0
2023-09-18 11:30:00,55.14,55.25,55.13,55.23,55334.0,52.0254,52.1291,52.0159,52.1103,55334.0
2023-09-18 12:00:00,55.23,55.24,55.18,55.2,104673.0,52.1103,52.1197,52.0631,52.082,104673.0
2023-09-18 12:30:00,55.2,55.23,55.19,55.21,87467.0,52.082,52.1103,52.0725,52.0914,87467.0
2023-09-18 13:00:00,55.22,55.25,55.21,55.22,53580.0,52.1008,52.1291,52.0914,52.1008,53580.0
2023-09-18 13:30:00,55.22,55.25,55.19,55.19,71951.0,52.1008,52.1291,52.0725,52.0725,71951.0
2023-09-18 14:00:00,55.19,55.2,55.16,55.16,68921.0,52.0725,52.082,52.0442,52.0442,68921.0
2023-09-18 14:30:00,55.16,55.19,55.12,55.14,163440.0,52.0442,52.0725,52.0065,52.0254,163440.0
2023-09-18 15:00:00,55.14,55.16,55.12,55.16,113209.0,52.0254,52.0442,52.0065,52.0442,113209.0
2023-09-18 15:30:00,55.15,55.2,55.12,55.19,164260.0,52.0348,52.082,52.0065,52.0725,164260.0
2023-09-19 09:30:00,55.21,55.32,55.18,55.22,137979.0,52.0914,52.1952,52.0631,52.1008,137979.0
2023-09-19 10:00:00,55.22,55.22,55.1,55.13,339917.0,52.1008,52.1008,51.9876,52.0159,339917.0
2023-09-19 10:30:00,55.13,55.16,55.07,55.12,72509.0,52.0159,52.0442,51.9593,52.0065,72509.0
2023-09-19 11:00:00,55.11,55.12,55.06,55.1,112492.0,51.9971,52.0065,51.9499,51.9876,112492.0
2023-09-19 11:30:00,55.1,55.13,55.07,55.11,66639.0,51.9876,52.0159,51.9593,51.9971,66639.0
2023-09-19 12:00:00,55.11,55.11,55.05,55.07,69504.0,51.9971,51.9971,51.9404,51.9593,69504.0
2023-09-19 12:30:00,55.07,55.07,55.0,55.05,65616.0,51.9593,51.9593,51.8933,51.9404,65616.0
2023-09-19 13:00:00,55.05,55.1,55.04,55.09,59662.0,51.9404,51.9876,51.931,51.9782,59662.0
2023-09-19 13:30:00,55.09,55.17,55.08,55.14,78836.0,51.9782,52.0537,51.9687,52.0254,78836.0
2023-09-19 14:00:00,55.15,55.16,55.1,55.11,77405.0,52.0348,52.0442,51.9876,51.9971,77405.0
2023-09-19 14:30:00,55.12,55.21,55.12,55.14,191393.0,52.0065,52.0914,52.0065,52.0254,191393.0
2023-09-19 15:00:00,55.12,55.15,55.1,55.15,86856.0,52.0065,52.0348,51.9876,52.0348,86856.0
2023-09-19 15:30:00,55.14,55.18,55.13,55.13,96025.0,52.0254,52.0631,52.0159,52.0159,96025.0
2023-09-20 09:30:00,55.3,55.51,55.29,55.5,171035.0,52.1763,52.3745,52.1669,52.365,171035.0
2023-09-20 10:00:00,55.5,55.56,55.46,55.49,412898.0,52.365,52.4216,52.3273,52.3556,412898.0
2023-09-20 10:30:00,55.5,55.51,55.45,55.48,168659.0,52.365,52.3745,52.3178,52.3462,168659.0
2023-09-20 11:00:00,55.48,55.54,55.46,55.48,115710.0,52.3462,52.4028,52.3273,52.3462,115710.0
2023-09-20 11:30:00,55.47,55.49,55.46,55.47,82226.0,52.3367,52.3556,52.3273,52.3367,82226.0
2023-09-20 12:00:00,55.47,55.54,55.46,55.54,96517.0,52.3367,52.4028,52.3273,52.4028,96517.0
2023-09-20 12:30:00,55.54,55.58,55.53,55.57,91270.0,52.4028,52.4405,52.3933,52.4311,91270.0
2023-09-20 13:00:00,55.57,55.58,55.52,55.52,112470.0,52.4311,52.4405,52.3839,52.3839,112470.0
2023-09-20 13:30:00,55.53,55.53,55.47,55.52,50421.0,52.3933,52.3933,52.3367,52.3839,50421.0
2023-09-20 14:00:00,55.51,55.51,55.25,55.36,206241.0,52.3745,52.3745,52.1291,52.2329,206241.0
2023-09-20 14:30:00,55.35,55.5,55.25,55.27,319950.0,52.2235,52.365,52.1291,52.148,319950.0
2023-09-20 15:00:00,55.26,55.3,55.09,55.16,185480.0,52.1386,52.1763,51.9782,52.0442,185480.0
2023-09-20 15:30:00,55.16,55.17,54.94,54.95,251152.0,52.0442,52.0537,51.8367,51.8461,251152.0
2023-09-21 09:30:00,54.4,54.43,54.27,54.28,2649111.0,51.3272,51.3555,51.2045,51.2139,2649111.0
2023-09-21 10:00:00,54.27,54.47,54.26,54.41,504430.0,51.2045,51.3932,51.1951,51.3366,504430.0
2023-09-21 10:30:00,54.41,54.49,54.31,54.33,103034.0,51.3366,51.4121,51.2422,51.2611,103034.0
2023-09-21 11:00:00,54.33,54.38,54.3,54.3,138494.0,51.2611,51.3083,51.2328,51.2328,138494.0
2023-09-21 11:30:00,54.31,54.35,54.25,54.28,77911.0,51.2422,51.28,51.1856,51.2139,77911.0
2023-09-21 12:00:00,54.28,54.28,54.23,54.27,78004.0,51.2139,51.2139,51.1668,51.2045,78004.0
2023-09-21 12:30:00,54.26,54.3,54.24,54.25,71510.0,51.1951,51.2328,51.1762,51.1856,71510.0
2023-09-21 13:00:00,54.25,54.35,54.24,54.34,109902.0,51.1856,51.28,51.1762,51.2705,109902.0
2023-09-21 13:30:00,54.34,54.37,54.31,54.33,62227.0,51.2705,51.2989,51.2422,51.2611,62227.0
2023-09-21 14:00:00,54.33,54.33,54.24,54.25,110493.0,51.2611,51.2611,51.1762,51.1856,110493.0
2023-09-21 14:30:00,54.25,54.26,54.21,54.22,143650.0,51.1856,51.1951,51.1479,51.1573,143650.0
2023-09-21 15:00:00,54.22,54.23,54.15,54.16,166370.0,51.1573,51.1668,51.0913,51.1007,166370.0
2023-09-21 15:30:00,54.16,54.16,54.05,54.05,335499.0,51.1007,51.1007,50.9969,50.9969,335499.0
2023-09-22 09:30:00,54.48,54.52,54.38,54.5,156741.0,51.4026,51.4404,51.3083,51.4215,156741.0
2023-09-22 10:00:00,54.5,54.62,54.48,54.56,118871.0,51.4215,51.5347,51.4026,51.4781,118871.0
2023-09-22 10:30:00,54.56,54.65,54.53,54.54,842484.0,51.4781,51.563,51.4498,51.4593,842484.0
2023-09-22 11:00:00,54.54,54.55,54.41,54.49,138576.0,51.4593,51.4687,51.3366,51.4121,138576.0
2023-09-22 11:30:00,54.5,54.5,54.39,54.4,50908.0,51.4215,51.4215,51.3177,51.3272,50908.0
2023-09-22 12:00:00,54.4,54.42,54.36,54.39,71244.0,51.3272,51.346,51.2894,51.3177,71244.0
2023-09-22 12:30:00,54.4,54.46,54.39,54.41,101538.0,51.3272,51.3838,51.3177,51.3366,101538.0
2023-09-22 13:00:00,54.41,54.42,54.33,54.34,93020.0,51.3366,51.346,51.2611,51.2705,93020.0
2023-09-22 13:30:00,54.34,54.34,54.27,54.3,87406.0,51.2705,51.2705,51.2045,51.2328,87406.0
2023-09-22 14:00:00,54.29,54.31,54.23,54.28,115905.0,51.2234,51.2422,51.1668,51.2139,115905.0
2023-09-22 14:30:00,54.28,54.28,54.22,54.26,88999.0,51.2139,51.2139,51.1573,51.1951,88999.0
2023-09-22 15:00:00,54.27,54.41,54.26,54.38,104810.0,51.2045,51.3366,51.1951,51.3083,104810.0
2023-09-22 15:30:00,54.38,54.39,54.23,54.26,184999.0,51.3083,51.3177,51.1668,51.1951,184999.0
2023-09-25 09:30:00,53.86,53.97,53.78,53.94,307137.0,50.8177,50.9214,50.7422,50.8931,307137.0
2023-09-25 10:00:00,53.93,53.96,53.78,53.8,573615.0,50.8837,50.912,50.7422,50.7611,573615.0
2023-09-25 10:30:00,53.8,53.86,53.78,53.79,139510.0,50.7611,50.8177,50.7422,50.7516,139510.0
2023-09-25 11:00:00,53.79,54.02,53.78,53.98,146547.0,50.7516,50.9686,50.7422,50.9309,146547.0
2023-09-25 11:30:00,53.99,54.06,53.98,54.03,91186.0,50.9403,51.0064,50.9309,50.9781,91186.0
2023-09-25 12:00:00,54.04,54.1,54.02,54.08,66582.0,50.9875,51.0441,50.9686,51.0252,66582.0
2023-09-25 12:30:00,54.08,54.08,53.98,54.01,40472.0,51.0252,51.0252,50.9309,50.9592,40472.0
2023-09-25 13:00:00,54.01,54.09,54.0,54.01,41712.0,50.9592,51.0347,50.9498,50.9592,41712.0
2023-09-25 13:30:00,54.01,54.05,53.97,54.05,111892.0,50.9592,50.9969,50.9214,50.9969,111892.0
2023-09-25 14:00:00,54.05,54.07,54.01,54.03,71152.0,50.9969,51.0158,50.9592,50.9781,71152.0
2023-09-25 14:30:00,54.02,54.05,53.99,54.0,180664.0,50.9686,50.9969,50.9403,50.9498,180664.0
2023-09-25 15:00:00,53.99,54.05,53.95,54.01,98568.0,50.9403,50.9969,50.9026,50.9592,98568.0
2023-09-25 15:30:00,54.01,54.07,54.0,54.07,92869.0,50.9592,51.0158,50.9498,51.0158,92869.0
2023-09-26 09:30:00,53.62,53.76,53.58,53.68,163002.0,50.5912,50.7233,50.5535,50.6478,163002.0
2023-09-26 10:00:00,53.67,53.72,53.48,53.6,517441.0,50.6384,50.6856,50.4591,50.5723,517441.0
2023-09-26 10:30:00,53.6,53.7,53.55,53.62,118367.0,50.5723,50.6667,50.5252,50.5912,118367.0
2023-09-26 11:00:00,53.63,53.64,53.49,53.5,186433.0,50.6007,50.6101,50.4686,50.478,186433.0
2023-09-26 11:30:00,53.48,53.53,53.43,53.47,150740.0,50.4591,50.5063,50.412,50.4497,150740.0
2023-09-26 12:00:00,53.47,53.52,53.44,53.5,86611.0,50.4497,50.4969,50.4214,50.478,86611.0
2023-09-26 12:30:00,53.5,53.52,53.48,53.48,114425.0,50.478,50.4969,50.4591,50.4591,114425.0
2023-09-26 13:00:00,53.48,53.51,53.44,53.44,91990.0,50.4591,50.4874,50.4214,50.4214,91990.0
2023-09-26 13:30:00,53.44,53.46,53.36,53.44,73267.0,50.4214,50.4403,50.3459,50.4214,73267.0
2023-09-26 14:00:00,53.44,53.44,53.33,53.33,87633.0,50.4214,50.4214,50.3176,50.3176,87633.0
2023-09-26 14:30:00,53.34,53.36,53.31,53.33,277039.0,50.327,50.3459,50.2987,50.3176,277039.0
2023-09-26 15:00:00,53.33,53.37,53.29,53.31,160772.0,50.3176,50.3553,50.2799,50.2987,160772.0
2023-09-26 15:30:00,53.31,53.36,53.29,53.33,264507.0,50.2987,50.3459,50.2799,50.3176,264507.0
2023-09-27 09:30:00,53.55,53.58,53.43,53.47,136472.0,50.5252,50.5535,50.412,50.4497,136472.0
2023-09-27 10:00:00,53.47,53.5,53.33,53.39,138262.0,50.4497,50.478,50.3176,50.3742,138262.0
2023-09-27 10:30:00,53.39,53.4,53.24,53.24,820802.0,50.3742,50.3836,50.2327,50.2327,820802.0
2023-09-27 11:00:00,53.23,53.36,53.23,53.34,267914.0,50.2232,50.3459,50.2232,50.327,267914.0
2023-09-27 11:30:00,53.35,53.37,53.2,53.21,72446.0,50.3365,50.3553,50.1949,50.2044,72446.0
2023-09-27 12:00:00,53.21,53.21,53.12,53.15,81736.0,50.2044,50.2044,50.1195,50.1478,81736.0
2023-09-27 12:30:00,53.16,53.22,53.13,53.14,68309.0,50.1572,50.2138,50.1289,50.1383,68309.0
2023-09-27 13:00:00,53.15,53.19,53.0,53.0,129721.0,50.1478,50.1855,50.0062,50.0062,129721.0
2023-09-27 13:30:00,53.0,53.08,52.95,53.07,113879.0,50.0062,50.0817,49.9591,50.0723,113879.0
2023-09-27 14:00:00,53.07,53.13,52.99,53.13,158478.0,50.0723,50.1289,49.9968,50.1289,158478.0
2023-09-27 14:30:00,53.14,53.3,53.14,53.26,110458.0,50.1383,50.2893,50.1383,50.2516,110458.0
2023-09-27 15:00:00,53.26,53.41,53.25,53.33,252055.0,50.2516,50.3931,50.2421,50.3176,252055.0
2023-09-27 15:30:00,53.33,53.33,53.21,53.3,185857.0,50.3176,50.3176,50.2044,50.2893,185857.0
2023-09-28 09:30:00,53.2,53.37,53.17,53.31,149818.0,50.1949,50.3553,50.1666,50.2987,149818.0
2023-09-28 10:00:00,53.31,53.43,53.31,53.41,429517.0,50.2987,50.412,50.2987,50.3931,429517.0
2023-09-28 10:30:00,53.41,53.5,53.31,53.49,280827.0,50.3931,50.478,50.2987,50.4686,280827.0
2023-09-28 11:00:00,53.48,53.59,53.46,53.57,287303.0,50.4591,50.5629,50.4403,50.544,287303.0
2023-09-28 11:30:00,53.58,53.72,53.58,53.71,160226.0,50.5535,50.6856,50.5535,50.6761,160226.0
2023-09-28 12:00:00,53.7,53.75,53.64,53.73,126992.0,50.6667,50.7139,50.6101,50.695,126992.0
2023-09-28 12:30:00,53.74,53.75,53.59,53.6,84038.0,50.7044,50.7139,50.5629,50.5723,84038.0
2023-09-28 13:00:00,53.61,53.63,53.55,53.56,69975.0,50.5818,50.6007,50.5252,50.5346,69975.0
2023-09-28 13:30:00,53.56,53.57,53.49,53.52,78852.0,50.5346,50.544,50.4686,50.4969,78852.0
2023-09-28 14:00:00,53.52,53.62,53.51,53.61,79628.0,50.4969,50.5912,50.4874,50.5818,79628.0
2023-09-28 14:30:00,53.61,53.61,53.5,53.58,168996.0,50.5818,50.5818,50.478,50.5535,168996.0
2023-09-28 15:00:00,53.58,53.68,53.57,53.67,112549.0,50.5535,50.6478,50.544,50.6384,112549.0
2023-09-28 15:30:00,53.68,53.68,53.56,53.63,1106336.0,50.6478,50.6478,50.5346,50.6007,1106336.0
2023-09-29 09:30:00,54.12,54.13,53.94,54.01,382824.0,51.063,51.0724,50.8931,50.9592,382824.0
2023-09-29 10:00:00,54.01,54.05,53.76,53.8,447817.0,50.9592,50.9969,50.7233,50.7611,447817.0
2023-09-29 10:30:00,53.8,53.91,53.79,53.82,163972.0,50.7611,50.8648,50.7516,50.7799,163972.0
2023-09-29 11:00:00,53.82,53.88,53.71,53.75,275776.0,50.7799,50.8365,50.6761,50.7139,275776.0
2023-09-29 11:30:00,53.75,53.78,53.63,53.68,178601.0,50.7139,50.7422,50.6007,50.6478,178601.0
2023-09-29 12:00:00,53.68,53.74,53.64,53.71,130914.0,50.6478,50.7044,50.6101,50.6761,130914.0
2023-09-29 12:30:00,53.71,53.73,53.59,53.6,88466.0,50.6761,50.695,50.5629,50.5723,88466.0
2023-09-29 13:00:00,53.6,53.6,53.46,53.55,117325.0,50.5723,50.5723,50.4403,50.5252,117325.0
2023-09-29 13:30:00,53.54,53.57,53.43,53.44,157390.0,50.5157,50.544,50.412,50.4214,157390.0
2023-09-29 14:00:00,53.44,53.5,53.42,53.43,159392.0,50.4214,50.478,50.4025,50.412,159392.0
2023-09-29 14:30:00,53.44,53.61,53.41,53.61,118896.0,50.4214,50.5818,50.3931,50.5818,118896.0
2023-09-29 15:00:00,53.62,53.62,53.51,53.55,120051.0,50.5912,50.5912,50.4874,50.5252,120051.0
2023-09-29 15:30:00,53.54,53.6,53.47,53.51,313369.0,50.5157,50.5723,50.4497,50.4874,313369.0
2023-10-02 09:30:00,53.25,53.36,52.99,53.05,253997.0,50.2421,50.3459,49.9968,50.0534,253997.0
2023-10-02 10:00:00,53.04,53.15,52.88,52.91,568315.0,50.044,50.1478,49.893,49.9213,568315.0
2023-10-02 10:30:00,52.91,52.95,52.8,52.85,222824.0,49.9213,49.9591,49.8175,49.8647,222824.0
2023-10-02 11:00:00,52.85,53.02,52.85,53.01,251023.0,49.8647,50.0251,49.8647,50.0157,251023.0
2023-10-02 11:30:00,53.01,53.04,52.82,52.85,319167.0,50.0157,50.044,49.8364,49.8647,319167.0
2023-10-02 12:00:00,52.84,52.86,52.76,52.82,138680.0,49.8553,49.8741,49.7798,49.8364,138680.0
2023-10-02 12:30:00,52.81,52.82,52.72,52.76,112537.0,49.827,49.8364,49.7421,49.7798,112537.0
2023-10-02 13:00:00,52.76,52.83,52.73,52.82,74981.0,49.7798,49.8458,49.7515,49.8364,74981.0
2023-10-02 13:30:00,52.82,52.84,52.78,52.79,125337.0,49.8364,49.8553,49.7987,49.8081,125337.0
2023-10-02 14:00:00,52.79,52.89,52.73,52.74,109869.0,49.8081,49.9025,49.7515,49.7609,109869.0
2023-10-02 14:30:00,52.74,52.79,52.7,52.76,89704.0,49.7609,49.8081,49.7232,49.7798,89704.0
2023-10-02 15:00:00,52.76,52.83,52.71,52.8,469224.0,49.7798,49.8458,49.7326,49.8175,469224.0
2023-10-02 15:30:00,52.79,52.85,52.78,52.84,274949.0,49.8081,49.8647,49.7987,49.8553,274949.0
2023-10-03 09:30:00,52.33,52.51,52.33,52.44,692882.0,49.3741,49.5439,49.3741,49.4779,692882.0
2023-10-03 10:00:00,52.43,52.46,52.14,52.23,1595233.0,49.4684,49.4967,49.1948,49.2797,1595233.0
2023-10-03 10:30:00,52.23,52.35,52.15,52.2,477111.0,49.2797,49.393,49.2043,49.2514,477111.0
2023-10-03 11:00:00,52.2,52.21,52.1,52.16,499204.0,49.2514,49.2609,49.1571,49.2137,499204.0
2023-10-03 11:30:00,52.16,52.21,52.09,52.12,135703.0,49.2137,49.2609,49.1476,49.1759,135703.0
2023-10-03 12:00:00,52.12,52.28,52.11,52.28,188729.0,49.1759,49.3269,49.1665,49.3269,188729.0
2023-10-03 12:30:00,52.28,52.3,52.19,52.22,98627.0,49.3269,49.3458,49.242,49.2703,98627.0
2023-10-03 13:00:00,52.21,52.27,52.19,52.22,86895.0,49.2609,49.3175,49.242,49.2703,86895.0
2023-10-03 13:30:00,52.22,52.22,52.09,52.11,99736.0,49.2703,49.2703,49.1476,49.1665,99736.0
2023-10-03 14:00:00,52.11,52.13,52.02,52.06,141785.0,49.1665,49.1854,49.0816,49.1193,141785.0
2023-10-03 14:30:00,52.06,52.18,52.06,52.15,131288.0,49.1193,49.2326,49.1193,49.2043,131288.0
2023-10-03 15:00:00,52.16,52.17,52.1,52.14,169640.0,49.2137,49.2231,49.1571,49.1948,169640.0
2023-10-03 15:30:00,52.13,52.19,52.1,52.16,410509.0,49.1854,49.242,49.1571,49.2137,410509.0
2023-10-04 09:30:00,52.24,52.24,52.05,52.09,366984.0,49.2892,49.2892,49.1099,49.1476,366984.0
2023-10-04 10:00:00,52.06,52.11,51.79,51.79,1209658.0,49.1193,49.1665,48.8646,48.8646,1209658.0
2023-10-04 10:30:00,51.8,51.99,51.8,51.83,170897.0,48.874,49.0533,48.874,48.9023,170897.0
2023-10-04 11:00:00,51.83,52.08,51.79,52.06,312177.0,48.9023,49.1382,48.8646,49.1193,312177.0
2023-10-04 11:30:00,52.06,52.16,52.0,52.16,149722.0,49.1193,49.2137,49.0627,49.2137,149722.0
2023-10-04 12:00:00,52.16,52.2,52.1,52.19,129488.0,49.2137,49.2514,49.1571,49.242,129488.0
2023-10-04 12:30:00,52.19,52.23,52.14,52.15,95526.0,49.242,49.2797,49.1948,49.2043,95526.0
2023-10-04 13:00:00,52.15,52.16,52.04,52.05,130483.0,49.2043,49.2137,49.1005,49.1099,130483.0
2023-10-04 13:30:00,52.04,52.06,51.98,51.99,117969.0,49.1005,49.1193,49.0439,49.0533,117969.0
2023-10-04 14:00:00,51.99,52.03,51.94,51.99,138467.0,49.0533,49.091,49.0061,49.0533,138467.0
2023-10-04 14:30:00,52.0,52.05,51.96,52.03,154930.0,49.0627,49.1099,49.025,49.091,154930.0
2023-10-04 15:00:00,52.03,52.16,52.01,52.13,102062.0,49.091,49.2137,49.0722,49.1854,102062.0
2023-10-04 15:30:00,52.14,52.2,52.1,52.15,194956.0,49.1948,49.2514,49.1571,49.2043,194956.0
2023-10-05 09:30:00,52.35,52.48,52.3,52.46,249170.0,49.393,49.5156,49.3458,49.4967,249170.0
2023-10-05 10:00:00,52.46,52.46,52.32,52.42,646728.0,49.4967,49.4967,49.3647,49.459,646728.0
2023-10-05 10:30:00,52.42,52.44,52.23,52.3,198179.0,49.459,49.4779,49.2797,49.3458,198179.0
2023-10-05 11:00:00,52.3,52.33,52.19,52.29,311201.0,49.3458,49.3741,49.242,49.3363,311201.0
2023-10-05 11:30:00,52.28,52.36,52.26,52.28,200450.0,49.3269,49.4024,49.308,49.3269,200450.0
2023-10-05 12:00:00,52.3,52.42,52.28,52.41,323211.0,49.3458,49.459,49.3269,49.4496,323211.0
2023-10-05 12:30:00,52.41,52.44,52.33,52.36,185958.0,49.4496,49.4779,49.3741,49.4024,185958.0
2023-10-05 13:00:00,52.37,52.42,52.3,52.41,159397.0,49.4118,49.459,49.3458,49.4496,159397.0
2023-10-05 13:30:00,52.41,52.5,52.36,52.47,170518.0,49.4496,49.5345,49.4024,49.5062,170518.0
2023-10-05 14:00:00,52.48,52.54,52.46,52.49,135452.0,49.5156,49.5722,49.4967,49.525,135452.0
2023-10-05 14:30:00,52.5,52.58,52.5,52.57,137820.0,49.5345,49.61,49.5345,49.6005,137820.0
2023-10-05 15:00:00,52.57,52.57,52.49,52.53,118718.0,49.6005,49.6005,49.525,49.5628,118718.0
2023-10-05 15:30:00,52.54,52.56,52.51,52.53,219956.0,49.5722,49.5911,49.5439,49.5628,219956.0
2023-10-06 09:30:00,52.49,52.56,52.27,52.35,227146.0,49.525,49.5911,49.3175,49.393,227146.0
2023-10-06 10:00:00,52.36,52.47,52.21,52.46,1196941.0,49.4024,49.5062,49.2609,49.4967,1196941.0
2023-10-06 10:30:00,52.47,52.64,52.47,52.6,141506.0,49.5062,49.6666,49.5062,49.6288,141506.0
2023-10-06 11:00:00,52.59,52.97,52.57,52.95,228948.0,49.6194,49.9779,49.6005,49.9591,228948.0
2023-10-06 11:30:00,52.95,53.19,52.94,53.16,207561.0,49.9591,50.1855,49.9496,50.1572,207561.0
2023-10-06 12:00:00,53.17,53.19,53.04,53.07,187370.0,50.1666,50.1855,50.044,50.0723,187370.0
2023-10-06 12:30:00,53.08,53.11,53.01,53.04,123987.0,50.0817,50.11,50.0157,50.044,123987.0
2023-10-06 13:00:00,53.05,53.18,53.03,53.16,105914.0,50.0534,50.1761,50.0345,50.1572,105914.0
2023-10-06 13:30:00,53.16,53.18,53.1,53.17,117208.0,50.1572,50.1761,50.1006,50.1666,117208.0
2023-10-06 14:00:00,53.17,53.23,53.14,53.23,118591.0,50.1666,50.2232,50.1383,50.2232,118591.0
2023-10-06 14:30:00,53.23,53.27,53.19,53.21,65740.0,50.2232,50.261,50.1855,50.2044,65740.0
2023-10-06 15:00:00,53.21,53.23,53.17,53.22,104054.0,50.2044,50.2232,50.1666,50.2138,104054.0
2023-10-06 15:30:00,53.22,53.23,53.13,53.14,144020.0,50.2138,50.2232,50.1289,50.1383,144020.0
2023-10-09 09:30:00,52.6,52.8,52.59,52.76,267992.0,49.6288,49.8175,49.6194,49.7798,267992.0
2023-10-09 10:00:00,52.76,52.79,52.62,52.66,715141.0,49.7798,49.8081,49.6477,49.6854,715141.0
2023-10-09 10:30:00,52.66,52.7,52.58,52.63,150220.0,49.6854,49.7232,49.61,49.6571,150220.0
2023-10-09 11:00:00,52.63,52.7,52.62,52.7,197158.0,49.6571,49.7232,49.6477,49.7232,197158.0
2023-10-09 11:30:00,52.71,52.74,52.66,52.71,146355.0,49.7326,49.7609,49.6854,49.7326,146355.0
2023-10-09 12:00:00,52.7,52.76,52.69,52.69,152134.0,49.7232,49.7798,49.7138,49.7138,152134.0
2023-10-09 12:30:00,52.7,52.71,52.65,52.67,409113.0,49.7232,49.7326,49.676,49.6949,409113.0
2023-10-09 13:00:00,52.68,52.77,52.66,52.77,64566.0,49.7043,49.7892,49.6854,49.7892,64566.0
2023-10-09 13:30:00,52.77,53.02,52.77,53.02,111352.0,49.7892,50.0251,49.7892,50.0251,111352.0
2023-10-09 14:00:00,53.02,53.06,52.99,53.05,66275.0,50.0251,50.0629,49.9968,50.0534,66275.0
2023-10-09 14:30:00,53.05,53.09,53.0,53.07,86947.0,50.0534,50.0912,50.0062,50.0723,86947.0
2023-10-09 15:00:00,53.07,53.09,53.04,53.06,117043.0,50.0723,50.0912,50.044,50.0629,117043.0
2023-10-09 15:30:00,53.06,53.06,53.01,53.04,191898.0,50.0629,50.0629,50.0157,50.044,191898.0
2023-10-10 09:30:00,53.54,53.63,53.5,53.63,250126.0,50.5157,50.6007,50.478,50.6007,250126.0
2023-10-10 10:00:00,53.63,53.82,53.63,53.78,529488.0,50.6007,50.7799,50.6007,50.7422,529488.0
2023-10-10 10:30:00,53.78,53.84,53.72,53.78,121269.0,50.7422,50.7988,50.6856,50.7422,121269.0
2023-10-10 11:00:00,53.77,53.88,53.76,53.84,221773.0,50.7327,50.8365,50.7233,50.7988,221773.0
2023-10-10 11:30:00,53.85,53.92,53.83,53.9,69317.0,50.8082,50.8743,50.7894,50.8554,69317.0
2023-10-10 12:00:00,53.9,53.91,53.85,53.89,100568.0,50.8554,50.8648,50.8082,50.846,100568.0
2023-10-10 12:30:00,53.89,53.91,53.86,53.88,68813.0,50.846,50.8648,50.8177,50.8365,68813.0
2023-10-10 13:00:00,53.87,53.87,53.7,53.76,178685.0,50.8271,50.8271,50.6667,50.7233,178685.0
2023-10-10 13:30:00,53.76,53.8,53.72,53.76,123825.0,50.7233,50.7611,50.6856,50.7233,123825.0
2023-10-10 14:00:00,53.76,53.79,53.72,53.76,131307.0,50.7233,50.7516,50.6856,50.7233,131307.0
2023-10-10 14:30:00,53.76,53.84,53.73,53.77,135149.0,50.7233,50.7988,50.695,50.7327,135149.0
2023-10-10 15:00:00,53.76,53.79,53.72,53.77,142977.0,50.7233,50.7516,50.6856,50.7327,142977.0
2023-10-10 15:30:00,53.77,53.84,53.76,53.77,204414.0,50.7327,50.7988,50.7233,50.7327,204414.0
2023-10-11 09:30:00,54.03,54.14,53.98,54.08,321518.0,50.9781,51.0818,50.9309,51.0252,321518.0
2023-10-11 10:00:00,54.09,54.1,53.94,53.98,432809.0,51.0347,51.0441,50.8931,50.9309,432809.0
2023-10-11 10:30:00,53.99,54.01,53.92,54.01,133204.0,50.9403,50.9592,50.8743,50.9592,133204.0
2023-10-11 11:00:00,54.01,54.03,53.89,53.93,130741.0,50.9592,50.9781,50.846,50.8837,130741.0
2023-10-11 11:30:00,53.93,53.95,53.86,53.9,75301.0,50.8837,50.9026,50.8177,50.8554,75301.0
2023-10-11 12:00:00,53.88,53.9,53.79,53.83,97078.0,50.8365,50.8554,50.7516,50.7894,97078.0
2023-10-11 12:30:00,53.83,53.86,53.79,53.84,61005.0,50.7894,50.8177,50.7516,50.7988,61005.0
2023-10-11 13:00:00,53.83,53.86,53.75,53.78,72953.0,50.7894,50.8177,50.7139,50.7422,72953.0
2023-10-11 13:30:00,53.77,53.78,53.69,53.77,78555.0,50.7327,50.7422,50.6573,50.7327,78555.0
2023-10-11 14:00:00,53.79,53.88,53.77,53.83,85955.0,50.7516,50.8365,50.7327,50.7894,85955.0
2023-10-11 14:30:00,53.84,53.91,53.84,53.89,71414.0,50.7988,50.8648,50.7988,50.846,71414.0
2023-10-11 15:00:00,53.89,53.94,53.88,53.94,93648.0,50.846,50.8931,50.8365,50.8931,93648.0
2023-10-11 15:30:00,53.94,54.0,53.93,53.99,157149.0,50.8931,50.9498,50.8837,50.9403,157149.0
2023-10-12 09:30:00,54.02,54.07,53.73,53.76,141566.0,50.9686,51.0158,50.695,50.7233,141566.0
2023-10-12 10:00:00,53.75,53.87,53.7,53.77,128017.0,50.7139,50.8271,50.6667,50.7327,128017.0
2023-10-12 10:30:00,53.77,53.79,53.68,53.72,367560.0,50.7327,50.7516,50.6478,50.6856,367560.0
2023-10-12 11:00:00,53.72,53.75,53.65,53.68,130622.0,50.6856,50.7139,50.6195,50.6478,130622.0
2023-10-12 11:30:00,53.68,53.72,53.63,53.71,74061.0,50.6478,50.6856,50.6007,50.6761,74061.0
2023-10-12 12:00:00,53.71,53.76,53.71,53.73,110607.0,50.6761,50.7233,50.6761,50.695,110607.0
2023-10-12 12:30:00,53.74,53.75,53.66,53.68,68000.0,50.7044,50.7139,50.629,50.6478,68000.0
2023-10-12 13:00:00,53.68,53.69,53.44,53.45,138294.0,50.6478,50.6573,50.4214,50.4308,138294.0
2023-10-12 13:30:00,53.43,53.49,53.36,53.37,88115.0,50.412,50.4686,50.3459,50.3553,88115.0
2023-10-12 14:00:00,53.38,53.4,53.27,53.39,295334.0,50.3648,50.3836,50.261,50.3742,295334.0
2023-10-12 14:30:00,53.39,53.46,53.37,53.4,150483.0,50.3742,50.4403,50.3553,50.3836,150483.0
2023-10-12 15:00:00,53.4,53.47,53.4,53.43,145477.0,50.3836,50.4497,50.3836,50.412,145477.0
2023-10-12 15:30:00,53.44,53.49,53.43,53.46,195895.0,50.4214,50.4686,50.412,50.4403,195895.0
2023-10-13 09:30:00,53.38,53.52,53.38,53.43,174047.0,50.3648,50.4969,50.3648,50.412,174047.0
2023-10-13 10:00:00,53.43,53.43,53.21,53.23,440491.0,50.412,50.412,50.2044,50.2232,440491.0
2023-10-13 10:30:00,53.23,53.31,53.11,53.13,109455.0,50.2232,50.2987,50.11,50.1289,109455.0
2023-10-13 11:00:00,53.14,53.15,53.01,53.06,137029.0,50.1383,50.1478,50.0157,50.0629,137029.0
2023-10-13 11:30:00,53.06,53.11,53.0,53.03,98351.0,50.0629,50.11,50.0062,50.0345,98351.0
2023-10-13 12:00:00,53.02,53.17,53.01,53.15,64056.0,50.0251,50.1666,50.0157,50.1478,64056.0
2023-10-13 12:30:00,53.15,53.18,53.06,53.09,60159.0,50.1478,50.1761,50.0629,50.0912,60159.0
2023-10-13 13:00:00,53.09,53.11,52.96,52.97,98006.0,50.0912,50.11,49.9685,49.9779,98006.0
2023-10-13 13:30:00,52.97,53.08,52.95,53.05,89545.0,49.9779,50.0817,49.9591,50.0534,89545.0
2023-10-13 14:00:00,53.05,53.1,53.03,53.06,140432.0,50.0534,50.1006,50.0345,50.0629,140432.0
2023-10-13 14:30:00,53.07,53.1,53.02,53.08,210829.0,50.0723,50.1006,50.0251,50.0817,210829.0
2023-10-13 15:00:00,53.08,53.13,53.03,53.06,136903.0,50.0817,50.1289,50.0345,50.0629,136903.0
2023-10-13 15:30:00,53.07,53.11,53.02,53.08,152415.0,50.0723,50.11,50.0251,50.0817,152415.0
2023-10-16 09:30:00,53.16,53.25,53.07,53.17,167877.0,50.1572,50.2421,50.0723,50.1666,167877.0
2023-10-16 10:00:00,53.18,53.36,53.13,53.35,442757.0,50.1761,50.3459,50.1289,50.3365,442757.0
2023-10-16 10:30:00,53.35,53.47,53.35,53.45,149663.0,50.3365,50.4497,50.3365,50.4308,149663.0
2023-10-16 11:00:00,53.45,53.46,53.35,53.4,164319.0,50.4308,50.4403,50.3365,50.3836,164319.0
2023-10-16 11:30:00,53.4,53.41,53.33,53.37,87237.0,50.3836,50.3931,50.3176,50.3553,87237.0
2023-10-16 12:00:00,53.36,53.4,53.34,53.4,46731.0,50.3459,50.3836,50.327,50.3836,46731.0
2023-10-16 12:30:00,53.4,53.42,53.37,53.41,60476.0,50.3836,50.4025,50.3553,50.3931,60476.0
2023-10-16 13:00:00,53.41,53.5,53.29,53.39,77722.0,50.3931,50.478,50.2799,50.3742,77722.0
2023-10-16 13:30:00,53.39,53.48,53.37,53.47,52160.0,50.3742,50.4591,50.3553,50.4497,52160.0
2023-10-16 14:00:00,53.46,53.47,53.41,53.42,112127.0,50.4403,50.4497,50.3931,50.4025,112127.0
2023-10-16 14:30:00,53.42,53.45,53.39,53.45,108422.0,50.4025,50.4308,50.3742,50.4308,108422.0
2023-10-16 15:00:00,53.46,53.5,53.42,53.5,127964.0,50.4403,50.478,50.4025,50.478,127964.0
2023-10-16 15:30:00,53.49,53.5,53.45,53.47,120782.0,50.4686,50.478,50.4308,50.4497,120782.0
2023-10-17 09:30:00,53.0,53.19,53.0,53.11,163977.0,50.0062,50.1855,50.0062,50.11,163977.0
2023-10-17 10:00:00,53.09,53.43,53.09,53.37,480665.0,50.0912,50.412,50.0912,50.3553,480665.0
2023-10-17 10:30:00,53.38,53.46,53.33,53.41,161182.0,50.3648,50.4403,50.3176,50.3931,161182.0
2023-10-17 11:00:00,53.41,53.5,53.39,53.43,179895.0,50.3931,50.478,50.3742,50.412,179895.0
2023-10-17 11:30:00,53.44,53.58,53.43,53.55,270869.0,50.4214,50.5535,50.412,50.5252,270869.0
2023-10-17 12:00:00,53.56,53.66,53.55,53.66,190171.0,50.5346,50.629,50.5252,50.629,190171.0
2023-10-17 12:30:00,53.66,53.66,53.46,53.48,251777.0,50.629,50.629,50.4403,50.4591,251777.0
2023-10-17 13:00:00,53.48,53.52,53.46,53.48,264411.0,50.4591,50.4969,50.4403,50.4591,264411.0
2023-10-17 13:30:00,53.48,53.48,53.33,53.35,132362.0,50.4591,50.4591,50.3176,50.3365,132362.0
2023-10-17 14:00:00,53.35,53.39,53.32,53.37,80120.0,50.3365,50.3742,50.3082,50.3553,80120.0
2023-10-17 14:30:00,53.36,53.42,53.31,53.34,105153.0,50.3459,50.4025,50.2987,50.327,105153.0
2023-10-17 15:00:00,53.34,53.43,53.32,53.43,139049.0,50.327,50.412,50.3082,50.412,139049.0
2023-10-17 15:30:00,53.43,53.45,53.37,53.45,105805.0,50.412,50.4308,50.3553,50.4308,105805.0
2023-10-18 09:30:00,52.96,53.03,52.88,52.89,277082.0,49.9685,50.0345,49.893,49.9025,277082.0
2023-10-18 10:00:00,52.9,53.01,52.81,52.82,384033.0,49.9119,50.0157,49.827,49.8364,384033.0
2023-10-18 10:30:00,52.8,52.84,52.67,52.72,108188.0,49.8175,49.8553,49.6949,49.7421,108188.0
2023-10-18 11:00:00,52.71,52.77,52.67,52.71,119184.0,49.7326,49.7892,49.6949,49.7326,119184.0
2023-10-18 11:30:00,52.71,52.74,52.64,52.64,100090.0,49.7326,49.7609,49.6666,49.6666,100090.0
2023-10-18 12:00:00,52.64,52.7,52.58,52.6,72597.0,49.6666,49.7232,49.61,49.6288,72597.0
2023-10-18 12:30:00,52.62,52.65,52.59,52.61,73459.0,49.6477,49.676,49.6194,49.6383,73459.0
2023-10-18 13:00:00,52.61,52.8,52.58,52.75,94917.0,49.6383,49.8175,49.61,49.7704,94917.0
2023-10-18 13:30:00,52.73,52.74,52.64,52.73,75219.0,49.7515,49.7609,49.6666,49.7515,75219.0
2023-10-18 14:00:00,52.73,52.78,52.64,52.67,87343.0,49.7515,49.7987,49.6666,49.6949,87343.0
2023-10-18 14:30:00,52.67,52.71,52.57,52.58,108787.0,49.6949,49.7326,49.6005,49.61,108787.0
2023-10-18 15:00:00,52.58,52.58,52.52,52.54,89192.0,49.61,49.61,49.5534,49.5722,89192.0
2023-10-18 15:30:00,52.54,52.59,52.48,52.56,220722.0,49.5722,49.6194,49.5156,49.5911,220722.0
2023-10-19 09:30:00,52.37,52.46,52.35,52.42,114692.0,49.4118,49.4967,49.393,49.459,114692.0
2023-10-19 10:00:00,52.44,52.46,52.29,52.29,561863.0,49.4779,49.4967,49.3363,49.3363,561863.0
2023-10-19 10:30:00,52.3,52.37,52.28,52.28,103348.0,49.3458,49.4118,49.3269,49.3269,103348.0
2023-10-19 11:00:00,52.29,52.4,52.28,52.38,219227.0,49.3363,49.4401,49.3269,49.4213,219227.0
2023-10-19 11:30:00,52.38,52.47,52.36,52.38,167433.0,49.4213,49.5062,49.4024,49.4213,167433.0
2023-10-19 12:00:00,52.38,52.68,52.27,52.43,300041.0,49.4213,49.7043,49.3175,49.4684,300041.0
2023-10-19 12:30:00,52.44,52.52,52.16,52.52,228633.0,49.4779,49.5534,49.2137,49.5534,228633.0
2023-10-19 13:00:00,52.51,52.61,52.48,52.53,134643.0,49.5439,49.6383,49.5156,49.5628,134643.0
2023-10-19 13:30:00,52.53,52.58,52.34,52.41,149610.0,49.5628,49.61,49.3835,49.4496,149610.0
2023-10-19 14:00:00,52.41,52.45,52.34,52.36,160485.0,49.4496,49.4873,49.3835,49.4024,160485.0
2023-10-19 14:30:00,52.34,52.34,52.14,52.17,141052.0,49.3835,49.3835,49.1948,49.2231,141052.0
2023-10-19 15:00:00,52.18,52.23,52.14,52.17,170293.0,49.2326,49.2797,49.1948,49.2231,170293.0
2023-10-19 15:30:00,52.18,52.2,52.09,52.18,251244.0,49.2326,49.2514,49.1476,49.2326,251244.0
2023-10-20 09:30:00,51.92,52.03,51.89,51.96,275699.0,48.9872,49.091,48.9589,49.025,275699.0
2023-10-20 10:00:00,51.95,52.0,51.73,51.73,662774.0,49.0156,49.0627,48.808,48.808,662774.0
2023-10-20 10:30:00,51.74,51.86,51.74,51.78,130305.0,48.8174,48.9306,48.8174,48.8552,130305.0
2023-10-20 11:00:00,51.78,51.84,51.71,51.75,182509.0,48.8552,48.9118,48.7891,48.8268,182509.0
2023-10-20 11:30:00,51.74,51.8,51.69,51.79,190500.0,48.8174,48.874,48.7702,48.8646,190500.0
2023-10-20 12:00:00,51.8,51.8,51.68,51.74,76920.0,48.874,48.874,48.7608,48.8174,76920.0
2023-10-20 12:30:00,51.74,51.85,51.74,51.84,164856.0,48.8174,48.9212,48.8174,48.9118,164856.0
2023-10-20 13:00:00,51.84,51.9,51.75,51.85,117850.0,48.9118,48.9684,48.8268,48.9212,117850.0
2023-10-20 13:30:00,51.87,51.88,51.76,51.81,91416.0,48.9401,48.9495,48.8363,48.8835,91416.0
2023-10-20 14:00:00,51.82,51.83,51.69,51.7,127979.0,48.8929,48.9023,48.7702,48.7797,127979.0
2023-10-20 14:30:00,51.7,51.77,51.68,51.72,156447.0,48.7797,48.8457,48.7608,48.7985,156447.0
2023-10-20 15:00:00,51.73,51.76,51.67,51.7,102719.0,48.808,48.8363,48.7514,48.7797,102719.0
2023-10-20 15:30:00,51.71,51.72,51.61,51.63,175430.0,48.7891,48.7985,48.6948,48.7136,175430.0
2023-10-23 09:30:00,51.4,51.47,51.19,51.46,334475.0,48.4966,48.5627,48.2985,48.5532,334475.0
2023-10-23 10:00:00,51.46,51.66,51.44,51.6,1816154.0,48.5532,48.7419,48.5344,48.6853,1816154.0
2023-10-23 10:30:00,51.6,51.67,51.52,51.62,139700.0,48.6853,48.7514,48.6098,48.7042,139700.0
2023-10-23 11:00:00,51.62,51.78,51.6,51.76,259039.0,48.7042,48.8552,48.6853,48.8363,259039.0
2023-10-23 11:30:00,51.76,51.81,51.73,51.8,102044.0,48.8363,48.8835,48.808,48.874,102044.0
2023-10-23 12:00:00,51.79,51.8,51.71,51.79,138766.0,48.8646,48.874,48.7891,48.8646,138766.0
2023-10-23 12:30:00,51.79,51.9,51.77,51.9,79250.0,48.8646,48.9684,48.8457,48.9684,79250.0
2023-10-23 13:00:00,51.93,51.93,51.8,51.83,91228.0,48.9967,48.9967,48.874,48.9023,91228.0
2023-10-23 13:30:00,51.82,51.89,51.79,51.82,111023.0,48.8929,48.9589,48.8646,48.8929,111023.0
2023-10-23 14:00:00,51.81,51.84,51.74,51.77,99869.0,48.8835,48.9118,48.8174,48.8457,99869.0
2023-10-23 14:30:00,51.78,51.84,51.75,51.8,139440.0,48.8552,48.9118,48.8268,48.874,139440.0
2023-10-23 15:00:00,51.81,51.81,51.63,51.64,246185.0,48.8835,48.8835,48.7136,48.7231,246185.0
2023-10-23 15:30:00,51.64,51.67,51.61,51.63,227769.0,48.7231,48.7514,48.6948,48.7136,227769.0
2023-10-24 09:30:00,51.76,51.92,51.73,51.91,161879.0,48.8363,48.9872,48.808,48.9778,161879.0
2023-10-24 10:00:00,51.94,52.04,51.8,52.04,510221.0,49.0061,49.1005,48.874,49.1005,510221.0
2023-10-24 10:30:00,52.05,52.06,51.97,52.03,86672.0,49.1099,49.1193,49.0344,49.091,86672.0
2023-10-24 11:00:00,52.01,52.02,51.89,51.91,151184.0,49.0722,49.0816,48.9589,48.9778,151184.0
2023-10-24 11:30:00,51.91,51.96,51.88,51.95,98329.0,48.9778,49.025,48.9495,49.0156,98329.0
2023-10-24 12:00:00,51.96,51.97,51.83,51.85,114019.0,49.025,49.0344,48.9023,48.9212,114019.0
2023-10-24 12:30:00,51.84,51.87,51.77,51.81,121810.0,48.9118,48.9401,48.8457,48.8835,121810.0
2023-10-24 13:00:00,51.82,51.9,51.8,51.9,73184.0,48.8929,48.9684,48.874,48.9684,73184.0
2023-10-24 13:30:00,51.91,51.95,51.89,51.92,75534.0,48.9778,49.0156,48.9589,48.9872,75534.0
2023-10-24 14:00:00,51.93,51.97,51.91,51.97,70584.0,48.9967,49.0344,48.9778,49.0344,70584.0
2023-10-24 14:30:00,51.97,52.01,51.96,51.98,97351.0,49.0344,49.0722,49.025,49.0439,97351.0
2023-10-24 15:00:00,51.99,52.02,51.96,52.0,194589.0,49.0533,49.0816,49.025,49.0627,194589.0
2023-10-24 15:30:00,52.0,52.02,51.98,51.99,127896.0,49.0627,49.0816,49.0439,49.0533,127896.0
2023-10-25 09:30:00,51.68,51.73,51.5,51.59,98805.0,48.7608,48.808,48.591,48.6759,98805.0
2023-10-25 10:00:00,51.59,51.59,51.45,51.54,479025.0,48.6759,48.6759,48.5438,48.6287,479025.0
2023-10-25 10:30:00,51.54,51.77,51.52,51.73,196876.0,48.6287,48.8457,48.6098,48.808,196876.0
2023-10-25 11:00:00,51.75,51.88,51.73,51.8,314681.0,48.8268,48.9495,48.808,48.874,314681.0
2023-10-25 11:30:00,51.8,51.82,51.7,51.71,148843.0,48.874,48.8929,48.7797,48.7891,148843.0
2023-10-25 12:00:00,51.7,51.7,51.63,51.67,135643.0,48.7797,48.7797,48.7136,48.7514,135643.0
2023-10-25 12:30:00,51.67,51.71,51.55,51.58,97003.0,48.7514,48.7891,48.6381,48.6665,97003.0
2023-10-25 13:00:00,51.59,51.61,51.52,51.55,260906.0,48.6759,48.6948,48.6098,48.6381,260906.0
2023-10-25 13:30:00,51.54,51.54,51.44,51.51,90917.0,48.6287,48.6287,48.5344,48.6004,90917.0
2023-10-25 14:00:00,51.51,51.55,51.48,51.5,153504.0,48.6004,48.6381,48.5721,48.591,153504.0
2023-10-25 14:30:00,51.51,51.54,51.45,51.5,119014.0,48.6004,48.6287,48.5438,48.591,119014.0
2023-10-25 15:00:00,51.51,51.54,51.47,51.53,145396.0,48.6004,48.6287,48.5627,48.6193,145396.0
2023-10-25 15:30:00,51.53,51.55,51.48,51.5,234860.0,48.6193,48.6381,48.5721,48.591,234860.0
2023-10-26 09:30:00,51.29,51.44,51.28,51.29,178425.0,48.3928,48.5344,48.3834,48.3928,178425.0
2023-10-26 10:00:00,51.29,51.29,51.13,51.25,741319.0,48.3928,48.3928,48.2419,48.3551,741319.0
2023-10-26 10:30:00,51.25,51.43,51.18,51.39,195440.0,48.3551,48.5249,48.289,48.4872,195440.0
2023-10-26 11:00:00,51.39,51.4,51.21,51.21,207031.0,48.4872,48.4966,48.3174,48.3174,207031.0
2023-10-26 11:30:00,51.21,51.28,51.17,51.24,122644.0,48.3174,48.3834,48.2796,48.3457,122644.0
2023-10-26 12:00:00,51.23,51.23,51.04,51.09,129116.0,48.3362,48.3362,48.157,48.2041,129116.0
2023-10-26 12:30:00,51.1,51.11,51.01,51.03,126407.0,48.2136,48.223,48.1286,48.1475,126407.0
2023-10-26 13:00:00,51.01,51.15,51.01,51.07,164451.0,48.1286,48.2607,48.1286,48.1853,164451.0
2023-10-26 13:30:00,51.07,51.2,51.02,51.19,135596.0,48.1853,48.3079,48.1381,48.2985,135596.0
2023-10-26 14:00:00,51.19,51.26,51.18,51.25,178440.0,48.2985,48.3645,48.289,48.3551,178440.0
2023-10-26 14:30:00,51.25,51.36,51.24,51.35,203333.0,48.3551,48.4589,48.3457,48.4494,203333.0
2023-10-26 15:00:00,51.36,51.39,51.26,51.27,123254.0,48.4589,48.4872,48.3645,48.374,123254.0
2023-10-26 15:30:00,51.26,51.27,51.14,51.18,123751.0,48.3645,48.374,48.2513,48.289,123751.0
2023-10-27 09:30:00,51.57,51.61,51.32,51.37,179717.0,48.657,48.6948,48.4211,48.4683,179717.0
2023-10-27 10:00:00,51.37,51.48,51.28,51.3,764982.0,48.4683,48.5721,48.3834,48.4023,764982.0
2023-10-27 10:30:00,51.3,51.31,51.15,51.26,231956.0,48.4023,48.4117,48.2607,48.3645,231956.0
2023-10-27 11:00:00,51.27,51.37,51.25,51.34,167555.0,48.374,48.4683,48.3551,48.44,167555.0
2023-10-27 11:30:00,51.34,51.35,51.26,51.29,109049.0,48.44,48.4494,48.3645,48.3928,109049.0
2023-10-27 12:00:00,51.3,51.31,51.18,51.22,73867.0,48.4023,48.4117,48.289,48.3268,73867.0
2023-10-27 12:30:00,51.22,51.24,51.14,51.14,750861.0,48.3268,48.3457,48.2513,48.2513,750861.0
2023-10-27 13:00:00,51.14,51.17,51.01,51.03,239510.0,48.2513,48.2796,48.1286,48.1475,239510.0
2023-10-27 13:30:00,51.04,51.07,51.01,51.05,127413.0,48.157,48.1853,48.1286,48.1664,127413.0
2023-10-27 14:00:00,51.04,51.07,50.98,51.0,314993.0,48.157,48.1853,48.1003,48.1192,314993.0
2023-10-27 14:30:00,50.99,51.07,50.95,50.97,143475.0,48.1098,48.1853,48.072,48.0909,143475.0
2023-10-27 15:00:00,50.96,51.02,50.96,51.02,192338.0,48.0815,48.1381,48.0815,48.1381,192338.0
2023-10-27 15:30:00,51.02,51.08,50.95,51.08,271558.0,48.1381,48.1947,48.072,48.1947,271558.0
2023-10-30 09:30:00,51.67,51.78,51.66,51.73,544663.0,48.7514,48.8552,48.7419,48.808,544663.0
2023-10-30 10:00:00,51.73,51.75,51.43,51.48,1190483.0,48.808,48.8268,48.5249,48.5721,1190483.0
2023-10-30 10:30:00,51.47,51.56,51.44,51.51,422761.0,48.5627,48.6476,48.5344,48.6004,422761.0
2023-10-30 11:00:00,51.53,51.66,51.49,51.57,254810.0,48.6193,48.7419,48.5815,48.657,254810.0
2023-10-30 11:30:00,51.57,51.63,51.53,51.59,122761.0,48.657,48.7136,48.6193,48.6759,122761.0
2023-10-30 12:00:00,51.58,51.6,51.47,51.48,179163.0,48.6665,48.6853,48.5627,48.5721,179163.0
2023-10-30 12:30:00,51.48,51.54,51.42,51.47,288903.0,48.5721,48.6287,48.5155,48.5627,288903.0
2023-10-30 13:00:00,51.47,51.57,51.45,51.57,95395.0,48.5627,48.657,48.5438,48.657,95395.0
2023-10-30 13:30:00,51.57,51.64,51.54,51.63,222710.0,48.657,48.7231,48.6287,48.7136,222710.0
2023-10-30 14:00:00,51.63,51.65,51.59,51.62,153835.0,48.7136,48.7325,48.6759,48.7042,153835.0
2023-10-30 14:30:00,51.62,51.69,51.61,51.65,152157.0,48.7042,48.7702,48.6948,48.7325,152157.0
2023-10-30 15:00:00,51.65,51.73,51.64,51.7,221110.0,48.7325,48.808,48.7231,48.7797,221110.0
2023-10-30 15:30:00,51.7,51.71,51.66,51.68,175972.0,48.7797,48.7891,48.7419,48.7608,175972.0
2023-10-31 09:30:00,51.63,51.66,51.55,51.57,165938.0,48.7136,48.7419,48.6381,48.657,165938.0
2023-10-31 10:00:00,51.56,51.76,51.47,51.65,547279.0,48.6476,48.8363,48.5627,48.7325,547279.0
2023-10-31 10:30:00,51.64,51.69,51.52,51.64,136529.0,48.7231,48.7702,48.6098,48.7231,136529.0
2023-10-31 11:00:00,51.65,51.67,51.53,51.55,158590.0,48.7325,48.7514,48.6193,48.6381,158590.0
2023-10-31 11:30:00,51.55,51.6,51.48,51.55,257767.0,48.6381,48.6853,48.5721,48.6381,257767.0
2023-10-31 12:00:00,51.55,51.56,51.43,51.48,188885.0,48.6381,48.6476,48.5249,48.5721,188885.0
2023-10-31 12:30:00,51.49,51.59,51.44,51.55,145389.0,48.5815,48.6759,48.5344,48.6381,145389.0
2023-10-31 13:00:00,51.56,51.62,51.53,51.56,206991.0,48.6476,48.7042,48.6193,48.6476,206991.0
2023-10-31 13:30:00,51.57,51.64,51.56,51.63,103531.0,48.657,48.7231,48.6476,48.7136,103531.0
2023-10-31 14:00:00,51.65,51.65,51.55,51.56,109763.0,48.7325,48.7325,48.6381,48.6476,109763.0
2023-10-31 14:30:00,51.55,51.69,51.55,51.69,178498.0,48.6381,48.7702,48.6381,48.7702,178498.0
2023-10-31 15:00:00,51.68,51.75,51.68,51.73,326493.0,48.7608,48.8268,48.7608,48.808,326493.0
2023-10-31 15:30:00,51.73,51.74,51.68,51.71,207056.0,48.808,48.8174,48.7608,48.7891,207056.0
2023-11-01 09:30:00,51.83,51.92,51.78,51.85,231720.0,48.9023,48.9872,48.8552,48.9212,231720.0
2023-11-01 10:00:00,51.86,52.07,51.82,52.04,231271.0,48.9306,49.1288,48.8929,49.1005,231271.0
2023-11-01 10:30:00,52.05,52.13,52.02,52.02,1052799.0,49.1099,49.1854,49.0816,49.0816,1052799.0
2023-11-01 11:00:00,52.01,52.05,51.86,51.87,85919.0,49.0722,49.1099,48.9306,48.9401,85919.0
2023-11-01 11:30:00,51.87,51.98,51.86,51.96,200453.0,48.9401,49.0439,48.9306,49.025,200453.0
2023-11-01 12:00:00,51.95,51.96,51.86,51.87,114637.0,49.0156,49.025,48.9306,48.9401,114637.0
2023-11-01 12:30:00,51.87,51.9,51.8,51.87,187499.0,48.9401,48.9684,48.874,48.9401,187499.0
2023-11-01 13:00:00,51.88,51.93,51.85,51.88,99266.0,48.9495,48.9967,48.9212,48.9495,99266.0
2023-11-01 13:30:00,51.88,51.92,51.85,51.89,78629.0,48.9495,48.9872,48.9212,48.9589,78629.0
2023-11-01 14:00:00,51.9,52.04,51.81,51.91,216247.0,48.9684,49.1005,48.8835,48.9778,216247.0
2023-11-01 14:30:00,51.93,52.08,51.75,52.02,384453.0,48.9967,49.1382,48.8268,49.0816,384453.0
2023-11-01 15:00:00,52.02,52.2,52.01,52.18,439104.0,49.0816,49.2514,49.0722,49.2326,439104.0
2023-11-01 15:30:00,52.17,52.23,52.17,52.21,153019.0,49.2231,49.2797,49.2231,49.2609,153019.0
2023-11-02 09:30:00,53.03,53.18,52.97,53.11,370513.0,50.0345,50.1761,49.9779,50.11,370513.0
2023-11-02 10:00:00,53.11,53.13,52.93,53.06,699589.0,50.11,50.1289,49.9402,50.0629,699589.0
2023-11-02 10:30:00,53.05,53.19,53.04,53.18,276681.0,50.0534,50.1855,50.044,50.1761,276681.0
2023-11-02 11:00:00,53.18,53.2,53.09,53.09,283416.0,50.1761,50.1949,50.0912,50.0912,283416.0
2023-11-02 11:30:00,53.08,53.14,53.04,53.04,338659.0,50.0817,50.1383,50.044,50.044,338659.0
2023-11-02 12:00:00,53.04,53.05,52.98,53.01,83024.0,50.044,50.0534,49.9874,50.0157,83024.0
2023-11-02 12:30:00,53.04,53.11,53.02,53.08,181860.0,50.044,50.11,50.0251,50.0817,181860.0
2023-11-02 13:00:00,53.08,53.19,53.05,53.18,91933.0,50.0817,50.1855,50.0534,50.1761,91933.0
2023-11-02 13:30:00,53.18,53.26,53.18,53.24,144724.0,50.1761,50.2516,50.1761,50.2327,144724.0
2023-11-02 14:00:00,53.23,53.24,53.2,53.23,84994.0,50.2232,50.2327,50.1949,50.2232,84994.0
2023-11-02 14:30:00,53.23,53.26,53.21,53.24,78045.0,50.2232,50.2516,50.2044,50.2327,78045.0
2023-11-02 15:00:00,53.25,53.26,53.23,53.25,74258.0,50.2421,50.2516,50.2232,50.2421,74258.0
2023-11-02 15:30:00,53.25,53.3,53.24,53.28,168404.0,50.2421,50.2893,50.2327,50.2704,168404.0
2023-11-03 09:30:00,53.83,54.05,53.8,54.04,221628.0,50.7894,50.9969,50.7611,50.9875,221628.0
2023-11-03 10:00:00,54.08,54.13,53.83,53.86,528833.0,51.0252,51.0724,50.7894,50.8177,528833.0
2023-11-03 10:30:00,53.85,53.96,53.83,53.96,211973.0,50.8082,50.912,50.7894,50.912,211973.0
2023-11-03 11:00:00,53.97,54.02,53.91,53.97,315722.0,50.9214,50.9686,50.8648,50.9214,315722.0
2023-11-03 11:30:00,53.98,54.07,53.98,54.04,201715.0,50.9309,51.0158,50.9309,50.9875,201715.0
2023-11-03 12:00:00,54.05,54.1,54.0,54.07,92388.0,50.9969,51.0441,50.9498,51.0158,92388.0
2023-11-03 12:30:00,54.07,54.09,54.05,54.09,148798.0,51.0158,51.0347,50.9969,51.0347,148798.0
2023-11-03 13:00:00,54.08,54.12,53.97,54.0,103461.0,51.0252,51.063,50.9214,50.9498,103461.0
2023-11-03 13:30:00,54.0,54.08,53.98,54.08,148743.0,50.9498,51.0252,50.9309,51.0252,148743.0
2023-11-03 14:00:00,54.07,54.12,54.04,54.12,189110.0,51.0158,51.063,50.9875,51.063,189110.0
2023-11-03 14:30:00,54.12,54.15,54.1,54.14,75344.0,51.063,51.0913,51.0441,51.0818,75344.0
2023-11-03 15:00:00,54.14,54.15,54.06,54.07,187625.0,51.0818,51.0913,51.0064,51.0158,187625.0
2023-11-03 15:30:00,54.06,54.07,53.98,54.01,147732.0,51.0064,51.0158,50.9309,50.9592,147732.0
2023-11-06 09:30:00,54.16,54.2,54.02,54.05,305648.0,51.1007,51.1385,50.9686,50.9969,305648.0
2023-11-06 10:00:00,54.05,54.08,53.91,53.98,692163.0,50.9969,51.0252,50.8648,50.9309,692163.0
2023-11-06 10:30:00,53.99,54.08,53.97,54.07,286372.0,50.9403,51.0252,50.9214,51.0158,286372.0
2023-11-06 11:00:00,54.08,54.11,54.02,54.05,167204.0,51.0252,51.0535,50.9686,50.9969,167204.0
2023-11-06 11:30:00,54.04,54.09,54.02,54.08,104238.0,50.9875,51.0347,50.9686,51.0252,104238.0
2023-11-06 12:00:00,54.09,54.09,53.99,54.01,80223.0,51.0347,51.0347,50.9403,50.9592,80223.0
2023-11-06 12:30:00,54.0,54.02,53.96,53.98,143761.0,50.9498,50.9686,50.912,50.9309,143761.0
2023-11-06 13:00:00,53.97,53.98,53.85,53.89,72897.0,50.9214,50.9309,50.8082,50.846,72897.0
2023-11-06 13:30:00,53.88,53.93,53.85,53.9,444117.0,50.8365,50.8837,50.8082,50.8554,444117.0
2023-11-06 14:00:00,53.9,53.91,53.82,53.87,115055.0,50.8554,50.8648,50.7799,50.8271,115055.0
2023-11-06 14:30:00,53.87,53.94,53.86,53.94,180823.0,50.8271,50.8931,50.8177,50.8931,180823.0
2023-11-06 15:00:00,53.93,53.94,53.91,53.93,108315.0,50.8837,50.8931,50.8648,50.8837,108315.0
2023-11-06 15:30:00,53.93,53.94,53.9,53.94,143687.0,50.8837,50.8931,50.8554,50.8931,143687.0
2023-11-07 09:30:00,53.52,53.54,53.37,53.53,188710.0,50.4969,50.5157,50.3553,50.5063,188710.0
2023-11-07 10:00:00,53.54,53.58,53.47,53.57,483462.0,50.5157,50.5535,50.4497,50.544,483462.0
2023-11-07 10:30:00,53.56,53.7,53.54,53.67,207190.0,50.5346,50.6667,50.5157,50.6384,207190.0
2023-11-07 11:00:00,53.67,53.68,53.58,53.59,220755.0,50.6384,50.6478,50.5535,50.5629,220755.0
2023-11-07 11:30:00,53.59,53.64,53.57,53.59,103786.0,50.5629,50.6101,50.544,50.5629,103786.0
2023-11-07 12:00:00,53.58,53.59,53.49,53.49,84229.0,50.5535,50.5629,50.4686,50.4686,84229.0
2023-11-07 12:30:00,53.48,53.52,53.45,53.52,75535.0,50.4591,50.4969,50.4308,50.4969,75535.0
2023-11-07 13:00:00,53.52,53.61,53.5,53.59,70826.0,50.4969,50.5818,50.478,50.5629,70826.0
2023-11-07 13:30:00,53.58,53.66,53.58,53.65,72650.0,50.5535,50.629,50.5535,50.6195,72650.0
2023-11-07 14:00:00,53.65,53.68,53.63,53.66,117269.0,50.6195,50.6478,50.6007,50.629,117269.0
2023-11-07 14:30:00,53.66,53.68,53.61,53.62,55433.0,50.629,50.6478,50.5818,50.5912,55433.0
2023-11-07 15:00:00,53.61,53.64,53.58,53.64,75840.0,50.5818,50.6101,50.5535,50.6101,75840.0
2023-11-07 15:30:00,53.63,53.66,53.59,53.61,185958.0,50.6007,50.629,50.5629,50.5818,185958.0
2023-11-08 09:30:00,53.53,53.71,53.51,53.66,230909.0,50.5063,50.6761,50.4874,50.629,230909.0
2023-11-08 10:00:00,53.66,53.67,53.52,53.53,604804.0,50.629,50.6384,50.4969,50.5063,604804.0
2023-11-08 10:30:00,53.54,53.55,53.46,53.46,142049.0,50.5157,50.5252,50.4403,50.4403,142049.0
2023-11-08 11:00:00,53.46,53.55,53.45,53.5,88887.0,50.4403,50.5252,50.4308,50.478,88887.0
2023-11-08 11:30:00,53.48,53.54,53.46,53.47,104979.0,50.4591,50.5157,50.4403,50.4497,104979.0
2023-11-08 12:00:00,53.48,53.48,53.34,53.39,81796.0,50.4591,50.4591,50.327,50.3742,81796.0
2023-11-08 12:30:00,53.38,53.41,53.33,53.39,79482.0,50.3648,50.3931,50.3176,50.3742,79482.0
2023-11-08 13:00:00,53.39,53.46,53.36,53.42,77057.0,50.3742,50.4403,50.3459,50.4025,77057.0
2023-11-08 13:30:00,53.43,53.46,53.41,53.43,64802.0,50.412,50.4403,50.3931,50.412,64802.0
2023-11-08 14:00:00,53.42,53.48,53.42,53.45,55302.0,50.4025,50.4591,50.4025,50.4308,55302.0
2023-11-08 14:30:00,53.45,53.46,53.39,53.4,148227.0,50.4308,50.4403,50.3742,50.3836,148227.0
2023-11-08 15:00:00,53.4,53.46,53.39,53.44,130212.0,50.3836,50.4403,50.3742,50.4214,130212.0
2023-11-08 15:30:00,53.44,53.5,53.42,53.48,283282.0,50.4214,50.478,50.4025,50.4591,283282.0
2023-11-09 09:30:00,53.78,53.94,53.75,53.93,148591.0,50.7422,50.8931,50.7139,50.8837,148591.0
2023-11-09 10:00:00,53.93,53.95,53.76,53.8,456597.0,50.8837,50.9026,50.7233,50.7611,456597.0
2023-11-09 10:30:00,53.8,53.85,53.74,53.85,84641.0,50.7611,50.8082,50.7044,50.8082,84641.0
2023-11-09 11:00:00,53.85,53.91,53.84,53.87,123320.0,50.8082,50.8648,50.7988,50.8271,123320.0
2023-11-09 11:30:00,53.87,53.9,53.84,53.87,84616.0,50.8271,50.8554,50.7988,50.8271,84616.0
2023-11-09 12:00:00,53.86,53.88,53.78,53.8,87812.0,50.8177,50.8365,50.7422,50.7611,87812.0
2023-11-09 12:30:00,53.8,53.82,53.77,53.81,82274.0,50.7611,50.7799,50.7327,50.7705,82274.0
2023-11-09 13:00:00,53.82,53.82,53.5,53.72,108731.0,50.7799,50.7799,50.478,50.6856,108731.0
2023-11-09 13:30:00,53.71,53.71,53.57,53.6,72821.0,50.6761,50.6761,50.544,50.5723,72821.0
2023-11-09 14:00:00,53.59,53.6,53.38,53.45,165094.0,50.5629,50.5723,50.3648,50.4308,165094.0
2023-11-09 14:30:00,53.45,53.46,53.33,53.37,119446.0,50.4308,50.4403,50.3176,50.3553,119446.0
2023-11-09 15:00:00,53.37,53.43,53.34,53.37,108887.0,50.3553,50.412,50.327,50.3553,108887.0
2023-11-09 15:30:00,53.37,53.39,53.31,53.34,167834.0,50.3553,50.3742,50.2987,50.327,167834.0
2023-11-10 09:30:00,53.31,53.35,53.22,53.22,186768.0,50.2987,50.3365,50.2138,50.2138,186768.0
2023-11-10 10:00:00,53.21,53.23,53.07,53.09,561880.0,50.2044,50.2232,50.0723,50.0912,561880.0
2023-11-10 10:30:00,53.09,53.17,53.05,53.15,206800.0,50.0912,50.1666,50.0534,50.1478,206800.0
2023-11-10 11:00:00,53.17,53.31,53.17,53.28,114805.0,50.1666,50.2987,50.1666,50.2704,114805.0
2023-11-10 11:30:00,53.28,53.33,53.22,53.32,173122.0,50.2704,50.3176,50.2138,50.3082,173122.0
2023-11-10 12:00:00,53.32,53.38,53.31,53.35,57468.0,50.3082,50.3648,50.2987,50.3365,57468.0
2023-11-10 12:30:00,53.37,53.5,53.36,53.48,59475.0,50.3553,50.478,50.3459,50.4591,59475.0
2023-11-10 13:00:00,53.47,53.52,53.43,53.5,76323.0,50.4497,50.4969,50.412,50.478,76323.0
2023-11-10 13:30:00,53.5,53.56,53.5,53.55,61325.0,50.478,50.5346,50.478,50.5252,61325.0
2023-11-10 14:00:00,53.55,53.61,53.54,53.59,92770.0,50.5252,50.5818,50.5157,50.5629,92770.0
2023-11-10 14:30:00,53.59,53.59,53.53,53.55,104625.0,50.5629,50.5629,50.5063,50.5252,104625.0
2023-11-10 15:00:00,53.55,53.62,53.54,53.62,80451.0,50.5252,50.5912,50.5157,50.5912,80451.0
2023-11-10 15:30:00,53.62,53.65,53.6,53.63,163754.0,50.5912,50.6195,50.5723,50.6007,163754.0
2023-11-13 09:30:00,53.43,53.51,53.37,53.44,268551.0,50.412,50.4874,50.3553,50.4214,268551.0
2023-11-13 10:00:00,53.44,53.54,53.41,53.52,484812.0,50.4214,50.5157,50.3931,50.4969,484812.0
2023-11-13 10:30:00,53.53,53.64,53.51,53.62,104494.0,50.5063,50.6101,50.4874,50.5912,104494.0
2023-11-13 11:00:00,53.63,53.74,53.6,53.74,198431.0,50.6007,50.7044,50.5723,50.7044,198431.0
2023-11-13 11:30:00,53.73,53.84,53.73,53.8,171079.0,50.695,50.7988,50.695,50.7611,171079.0
2023-11-13 12:00:00,53.8,53.81,53.74,53.79,104837.0,50.7611,50.7705,50.7044,50.7516,104837.0
2023-11-13 12:30:00,53.78,53.78,53.71,53.73,57911.0,50.7422,50.7422,50.6761,50.695,57911.0
2023-11-13 13:00:00,53.74,53.76,53.7,53.72,139125.0,50.7044,50.7233,50.6667,50.6856,139125.0
2023-11-13 13:30:00,53.71,53.8,53.69,53.75,75154.0,50.6761,50.7611,50.6573,50.7139,75154.0
2023-11-13 14:00:00,53.75,53.77,53.71,53.76,77923.0,50.7139,50.7327,50.6761,50.7233,77923.0
2023-11-13 14:30:00,53.76,53.8,53.74,53.76,60070.0,50.7233,50.7611,50.7044,50.7233,60070.0
2023-11-13 15:00:00,53.75,53.77,53.73,53.76,103495.0,50.7139,50.7327,50.695,50.7233,103495.0
2023-11-13 15:30:00,53.76,53.77,53.72,53.73,128288.0,50.7233,50.7327,50.6856,50.695,128288.0
2023-11-14 09:30:00,54.57,54.8,54.52,54.78,211242.0,51.4876,51.7046,51.4404,51.6857,211242.0
2023-11-14 10:00:00,54.77,54.95,54.73,54.93,1296612.0,51.6763,51.8461,51.6385,51.8272,1296612.0
2023-11-14 10:30:00,54.94,54.96,54.84,54.9,243573.0,51.8367,51.8555,51.7423,51.7989,243573.0
2023-11-14 11:00:00,54.9,55.03,54.89,55.01,129281.0,51.7989,51.9216,51.7895,51.9027,129281.0
2023-11-14 11:30:00,55.01,55.02,54.91,54.93,89734.0,51.9027,51.9121,51.8084,51.8272,89734.0
2023-11-14 12:00:00,54.91,54.94,54.87,54.9,105034.0,51.8084,51.8367,51.7706,51.7989,105034.0
2023-11-14 12:30:00,54.9,54.99,54.88,54.98,82709.0,51.7989,51.8838,51.78,51.8744,82709.0
2023-11-14 13:00:00,54.98,55.03,54.98,55.02,75794.0,51.8744,51.9216,51.8744,51.9121,75794.0
2023-11-14 13:30:00,55.02,55.05,54.98,54.98,113125.0,51.9121,51.9404,51.8744,51.8744,113125.0
2023-11-14 14:00:00,54.98,55.02,54.96,55.02,63987.0,51.8744,51.9121,51.8555,51.9121,63987.0
2023-11-14 14:30:00,55.02,55.11,55.02,55.11,154196.0,51.9121,51.9971,51.9121,51.9971,154196.0
2023-11-14 15:00:00,55.1,55.17,55.09,55.17,251757.0,51.9876,52.0537,51.9782,52.0537,251757.0
2023-11-14 15:30:00,55.16,55.18,55.08,55.12,466245.0,52.0442,52.0631,51.9687,52.0065,466245.0
2023-11-15 09:30:00,55.25,55.36,55.13,55.17,221217.0,52.1291,52.2329,52.0159,52.0537,221217.0
2023-11-15 10:00:00,55.18,55.33,55.16,55.27,106168.0,52.0631,52.2046,52.0442,52.148,106168.0
2023-11-15 10:30:00,55.28,55.41,55.26,55.41,398635.0,52.1575,52.2801,52.1386,52.2801,398635.0
2023-11-15 11:00:00,55.42,55.45,55.36,55.4,105552.0,52.2895,52.3178,52.2329,52.2707,105552.0
2023-11-15 11:30:00,55.39,55.39,55.23,55.27,122403.0,52.2612,52.2612,52.1103,52.148,122403.0
2023-11-15 12:00:00,55.28,55.3,55.22,55.29,74318.0,52.1575,52.1763,52.1008,52.1669,74318.0
2023-11-15 12:30:00,55.28,55.31,55.24,55.24,117954.0,52.1575,52.1858,52.1197,52.1197,117954.0
2023-11-15 13:00:00,55.23,55.26,55.13,55.2,68631.0,52.1103,52.1386,52.0159,52.082,68631.0
2023-11-15 13:30:00,55.19,55.21,55.16,55.19,131844.0,52.0725,52.0914,52.0442,52.0725,131844.0
2023-11-15 14:00:00,55.19,55.22,55.14,55.21,82294.0,52.0725,52.1008,52.0254,52.0914,82294.0
2023-11-15 14:30:00,55.21,55.24,55.18,55.2,106582.0,52.0914,52.1197,52.0631,52.082,106582.0
2023-11-15 15:00:00,55.21,55.22,55.16,55.19,173683.0,52.0914,52.1008,52.0442,52.0725,173683.0
2023-11-15 15:30:00,55.19,55.21,55.14,55.18,114977.0,52.0725,52.0914,52.0254,52.0631,114977.0
2023-11-16 09:30:00,54.89,55.11,54.89,55.09,189491.0,51.7895,51.9971,51.7895,51.9782,189491.0
2023-11-16 10:00:00,55.1,55.15,54.99,55.08,477451.0,51.9876,52.0348,51.8838,51.9687,477451.0
2023-11-16 10:30:00,55.07,55.13,54.92,54.96,231450.0,51.9593,52.0159,51.8178,51.8555,231450.0
2023-11-16 11:00:00,54.96,55.01,54.8,54.8,155576.0,51.8555,51.9027,51.7046,51.7046,155576.0
2023-11-16 11:30:00,54.81,54.84,54.77,54.82,92133.0,51.714,51.7423,51.6763,51.7234,92133.0
2023-11-16 12:00:00,54.82,54.91,54.81,54.91,79053.0,51.7234,51.8084,51.714,51.8084,79053.0
2023-11-16 12:30:00,54.9,54.96,54.88,54.93,62780.0,51.7989,51.8555,51.78,51.8272,62780.0
2023-11-16 13:00:00,54.92,54.93,54.86,54.9,53439.0,51.8178,51.8272,51.7612,51.7989,53439.0
2023-11-16 13:30:00,54.91,54.95,54.86,54.88,132408.0,51.8084,51.8461,51.7612,51.78,132408.0
2023-11-16 14:00:00,54.88,54.92,54.87,54.89,95700.0,51.78,51.8178,51.7706,51.7895,95700.0
2023-11-16 14:30:00,54.89,54.95,54.89,54.92,92406.0,51.7895,51.8461,51.7895,51.8178,92406.0
2023-11-16 15:00:00,54.92,54.93,54.9,54.91,107993.0,51.8178,51.8272,51.7989,51.8084,107993.0
2023-11-16 15:30:00,54.91,54.96,54.9,54.96,204041.0,51.8084,51.8555,51.7989,51.8555,204041.0
2023-11-17 09:30:00,55.35,55.44,55.24,55.3,131381.0,52.2235,52.3084,52.1197,52.1763,131381.0
2023-11-17 10:00:00,55.32,55.39,55.29,55.39,419947.0,52.1952,52.2612,52.1669,52.2612,419947.0
2023-11-17 10:30:00,55.39,55.45,55.36,55.43,120382.0,52.2612,52.3178,52.2329,52.299,120382.0
2023-11-17 11:00:00,55.42,55.45,55.34,55.36,96163.0,52.2895,52.3178,52.2141,52.2329,96163.0
2023-11-17 11:30:00,55.36,55.39,55.32,55.39,139654.0,52.2329,52.2612,52.1952,52.2612,139654.0
2023-11-17 12:00:00,55.39,55.48,55.38,55.42,50981.0,52.2612,52.3462,52.2518,52.2895,50981.0
2023-11-17 12:30:00,55.42,55.48,55.42,55.47,73670.0,52.2895,52.3462,52.2895,52.3367,73670.0
2023-11-17 13:00:00,55.47,55.5,55.44,55.48,59500.0,52.3367,52.365,52.3084,52.3462,59500.0
2023-11-17 13:30:00,55.48,55.54,55.48,55.53,75224.0,52.3462,52.4028,52.3462,52.3933,75224.0
2023-11-17 14:00:00,55.53,55.53,55.49,55.5,44063.0,52.3933,52.3933,52.3556,52.365,44063.0
2023-11-17 14:30:00,55.49,55.5,55.46,55.49,71895.0,52.3556,52.365,52.3273,52.3556,71895.0
2023-11-17 15:00:00,55.49,55.52,55.46,55.51,109391.0,52.3556,52.3839,52.3273,52.3745,109391.0
2023-11-17 15:30:00,55.51,55.51,55.46,55.51,119435.0,52.3745,52.3745,52.3273,52.3745,119435.0
2023-11-20 09:30:00,55.51,55.72,55.51,55.72,196720.0,52.3745,52.5726,52.3745,52.5726,196720.0
2023-11-20 10:00:00,55.72,55.73,55.64,55.7,530839.0,52.5726,52.582,52.4971,52.5537,530839.0
2023-11-20 10:30:00,55.7,55.74,55.66,55.71,155417.0,52.5537,52.5915,52.516,52.5632,155417.0
2023-11-20 11:00:00,55.73,55.77,55.71,55.74,82369.0,52.582,52.6198,52.5632,52.5915,82369.0
2023-11-20 11:30:00,55.75,55.77,55.71,55.76,75180.0,52.6009,52.6198,52.5632,52.6103,75180.0
2023-11-20 12:00:00,55.76,55.81,55.75,55.76,53289.0,52.6103,52.6575,52.6009,52.6103,53289.0
2023-11-20 12:30:00,55.76,55.76,55.69,55.73,733819.0,52.6103,52.6103,52.5443,52.582,733819.0
2023-11-20 13:00:00,55.73,55.87,55.72,55.85,161313.0,52.582,52.7141,52.5726,52.6953,161313.0
2023-11-20 13:30:00,55.85,55.86,55.82,55.83,66510.0,52.6953,52.7047,52.6669,52.6764,66510.0
2023-11-20 14:00:00,55.83,55.83,55.79,55.82,96304.0,52.6764,52.6764,52.6386,52.6669,96304.0
2023-11-20 14:30:00,55.82,55.88,55.82,55.88,211003.0,52.6669,52.7236,52.6669,52.7236,211003.0
2023-11-20 15:00:00,55.88,55.91,55.87,55.89,218388.0,52.7236,52.7519,52.7141,52.733,218388.0
2023-11-20 15:30:00,55.9,55.91,55.82,55.85,199844.0,52.7424,52.7519,52.6669,52.6953,199844.0
2023-11-21 09:30:00,55.78,55.84,55.76,55.77,216018.0,52.6292,52.6858,52.6103,52.6198,216018.0
2023-11-21 10:00:00,55.78,55.82,55.62,55.64,97789.0,52.6292,52.6669,52.4782,52.4971,97789.0
2023-11-21 10:30:00,55.65,55.7,55.62,55.69,91504.0,52.5066,52.5537,52.4782,52.5443,91504.0
2023-11-21 11:00:00,55.68,55.69,55.61,55.62,108838.0,52.5349,52.5443,52.4688,52.4782,108838.0
2023-11-21 11:30:00,55.62,55.68,55.61,55.65,99301.0,52.4782,52.5349,52.4688,52.5066,99301.0
2023-11-21 12:00:00,55.64,55.65,55.61,55.64,77541.0,52.4971,52.5066,52.4688,52.4971,77541.0
2023-11-21 12:30:00,55.65,55.67,55.63,55.66,59984.0,52.5066,52.5254,52.4877,52.516,59984.0
2023-11-21 13:00:00,55.64,55.64,55.5,55.53,533219.0,52.4971,52.4971,52.365,52.3933,533219.0
2023-11-21 13:30:00,55.53,55.59,55.52,55.56,123493.0,52.3933,52.4499,52.3839,52.4216,123493.0
2023-11-21 14:00:00,55.57,55.61,55.51,55.59,248166.0,52.4311,52.4688,52.3745,52.4499,248166.0
2023-11-21 14:30:00,55.59,55.59,55.54,55.58,119621.0,52.4499,52.4499,52.4028,52.4405,119621.0
2023-11-21 15:00:00,55.58,55.6,55.56,55.58,125327.0,52.4405,52.4594,52.4216,52.4405,125327.0
2023-11-21 15:30:00,55.58,55.59,55.55,55.58,211513.0,52.4405,52.4499,52.4122,52.4405,211513.0
2023-11-22 09:30:00,55.57,55.67,55.46,55.51,198077.0,52.4311,52.5254,52.3273,52.3745,198077.0
2023-11-22 10:00:00,55.5,55.5,55.36,55.47,515860.0,52.365,52.365,52.2329,52.3367,515860.0
2023-11-22 10:30:00,55.48,55.55,55.45,55.51,129559.0,52.3462,52.4122,52.3178,52.3745,129559.0
2023-11-22 11:00:00,55.51,55.55,55.49,55.52,69893.0,52.3745,52.4122,52.3556,52.3839,69893.0
2023-11-22 11:30:00,55.53,55.58,55.53,55.57,70963.0,52.3933,52.4405,52.3933,52.4311,70963.0
2023-11-22 12:00:00,55.57,55.62,55.55,55.6,130823.0,52.4311,52.4782,52.4122,52.4594,130823.0
2023-11-22 12:30:00,55.59,55.6,55.5,55.55,91867.0,52.4499,52.4594,52.365,52.4122,91867.0
2023-11-22 13:00:00,55.56,55.61,55.55,55.6,69741.0,52.4216,52.4688,52.4122,52.4594,69741.0
2023-11-22 13:30:00,55.61,55.62,55.56,55.58,85210.0,52.4688,52.4782,52.4216,52.4405,85210.0
2023-11-22 14:00:00,55.58,55.61,55.56,55.6,130628.0,52.4405,52.4688,52.4216,52.4594,130628.0
2023-11-22 14:30:00,55.59,55.59,55.49,55.56,75594.0,52.4499,52.4499,52.3556,52.4216,75594.0
2023-11-22 15:00:00,55.57,55.61,55.55,55.61,172924.0,52.4311,52.4688,52.4122,52.4688,172924.0
2023-11-22 15:30:00,55.6,55.64,55.59,55.63,73199.0,52.4594,52.4971,52.4499,52.4877,73199.0
2023-11-24 09:30:00,55.67,55.86,55.67,55.84,271285.0,52.5254,52.7047,52.5254,52.6858,271285.0
2023-11-24 10:00:00,55.84,55.94,55.84,55.91,517193.0,52.6858,52.7802,52.6858,52.7519,517193.0
2023-11-24 10:30:00,55.91,55.93,55.87,55.91,267449.0,52.7519,52.7707,52.7141,52.7519,267449.0
2023-11-24 11:00:00,55.91,55.93,55.89,55.9,59626.0,52.7519,52.7707,52.733,52.7424,59626.0
2023-11-24 11:30:00,55.9,55.92,55.87,55.89,85514.0,52.7424,52.7613,52.7141,52.733,85514.0
2023-11-24 12:00:00,55.88,55.91,55.86,55.89,76113.0,52.7236,52.7519,52.7047,52.733,76113.0
2023-11-24 12:30:00,55.88,55.94,55.88,55.93,197018.0,52.7236,52.7802,52.7236,52.7707,197018.0
2023-11-27 09:30:00,55.8,55.82,55.71,55.74,173826.0,52.6481,52.6669,52.5632,52.5915,173826.0
2023-11-27 10:00:00,55.76,55.81,55.7,55.76,473786.0,52.6103,52.6575,52.5537,52.6103,473786.0
2023-11-27 10:30:00,55.77,55.79,55.7,55.71,109890.0,52.6198,52.6386,52.5537,52.5632,109890.0
2023-11-27 11:00:00,55.71,55.71,55.64,55.7,152239.0,52.5632,52.5632,52.4971,52.5537,152239.0
2023-11-27 11:30:00,55.69,55.73,55.63,55.71,118972.0,52.5443,52.582,52.4877,52.5632,118972.0
2023-11-27 12:00:00,55.71,55.72,55.69,55.69,82187.0,52.5632,52.5726,52.5443,52.5443,82187.0
2023-11-27 12:30:00,55.69,55.74,55.68,55.73,72892.0,52.5443,52.5915,52.5349,52.582,72892.0
2023-11-27 13:00:00,55.73,55.78,55.7,55.75,89396.0,52.582,52.6292,52.5537,52.6009,89396.0
2023-11-27 13:30:00,55.76,55.78,55.74,55.76,81223.0,52.6103,52.6292,52.5915,52.6103,81223.0
2023-11-27 14:00:00,55.77,55.81,55.76,55.8,85390.0,52.6198,52.6575,52.6103,52.6481,85390.0
2023-11-27 14:30:00,55.8,55.82,55.75,55.79,107937.0,52.6481,52.6669,52.6009,52.6386,107937.0
2023-11-27 15:00:00,55.79,55.8,55.76,55.79,121470.0,52.6386,52.6481,52.6103,52.6386,121470.0
2023-11-27 15:30:00,55.79,55.81,55.75,55.77,204056.0,52.6386,52.6575,52.6009,52.6198,204056.0
2023-11-28 09:30:00,55.76,55.8,55.69,55.76,189366.0,52.6103,52.6481,52.5443,52.6103,189366.0
2023-11-28 10:00:00,55.76,55.82,55.72,55.77,732581.0,52.6103,52.6669,52.5726,52.6198,732581.0
2023-11-28 10:30:00,55.77,55.97,55.76,55.94,244562.0,52.6198,52.8085,52.6103,52.7802,244562.0
2023-11-28 11:00:00,55.94,56.02,55.91,55.99,149190.0,52.7802,52.8557,52.7519,52.8273,149190.0
2023-11-28 11:30:00,56.0,56.08,55.99,56.08,144427.0,52.8368,52.9123,52.8273,52.9123,144427.0
2023-11-28 12:00:00,56.08,56.1,56.03,56.05,145862.0,52.9123,52.9311,52.8651,52.884,145862.0
2023-11-28 12:30:00,56.05,56.05,55.92,55.94,116284.0,52.884,52.884,52.7613,52.7802,116284.0
2023-11-28 13:00:00,55.93,55.94,55.81,55.89,121033.0,52.7707,52.7802,52.6575,52.733,121033.0
2023-11-28 13:30:00,55.89,55.91,55.85,55.88,93155.0,52.733,52.7519,52.6953,52.7236,93155.0
2023-11-28 14:00:00,55.89,55.93,55.89,55.91,79269.0,52.733,52.7707,52.733,52.7519,79269.0
2023-11-28 14:30:00,55.9,55.97,55.87,55.96,93467.0,52.7424,52.8085,52.7141,52.799,93467.0
2023-11-28 15:00:00,55.96,55.96,55.9,55.94,117091.0,52.799,52.799,52.7424,52.7802,117091.0
2023-11-28 15:30:00,55.94,55.97,55.93,55.95,191832.0,52.7802,52.8085,52.7707,52.7896,191832.0
2023-11-29 09:30:00,55.97,56.07,55.95,56.03,167113.0,52.8085,52.9028,52.7896,52.8651,167113.0
2023-11-29 10:00:00,56.03,56.08,55.88,55.94,529169.0,52.8651,52.9123,52.7236,52.7802,529169.0
2023-11-29 10:30:00,55.93,56.06,55.9,56.03,153820.0,52.7707,52.8934,52.7424,52.8651,153820.0
2023-11-29 11:00:00,56.03,56.05,55.89,55.9,94017.0,52.8651,52.884,52.733,52.7424,94017.0
2023-11-29 11:30:00,55.9,55.96,55.87,55.95,101324.0,52.7424,52.799,52.7141,52.7896,101324.0
2023-11-29 12:00:00,55.95,56.02,55.93,56.02,154340.0,52.7896,52.8557,52.7707,52.8557,154340.0
2023-11-29 12:30:00,56.01,56.05,56.0,56.03,119877.0,52.8462,52.884,52.8368,52.8651,119877.0
2023-11-29 13:00:00,56.04,56.07,56.0,56.04,65523.0,52.8745,52.9028,52.8368,52.8745,65523.0
2023-11-29 13:30:00,56.04,56.09,56.0,56.09,49812.0,52.8745,52.9217,52.8368,52.9217,49812.0
2023-11-29 14:00:00,56.08,56.14,56.07,56.08,123502.0,52.9123,52.9689,52.9028,52.9123,123502.0
2023-11-29 14:30:00,56.07,56.07,55.99,56.04,79022.0,52.9028,52.9028,52.8273,52.8745,79022.0
2023-11-29 15:00:00,56.04,56.04,55.92,55.93,130212.0,52.8745,52.8745,52.7613,52.7707,130212.0
2023-11-29 15:30:00,55.93,55.95,55.92,55.93,122467.0,52.7707,52.7896,52.7613,52.7707,122467.0
2023-11-30 09:30:00,55.98,55.98,55.73,55.9,210013.0,52.8179,52.8179,52.582,52.7424,210013.0
2023-11-30 10:00:00,55.92,56.03,55.87,55.96,482890.0,52.7613,52.8651,52.7141,52.799,482890.0
2023-11-30 10:30:00,55.97,56.04,55.91,56.02,154056.0,52.8085,52.8745,52.7519,52.8557,154056.0
2023-11-30 11:00:00,56.03,56.07,55.93,55.98,115247.0,52.8651,52.9028,52.7707,52.8179,115247.0
2023-11-30 11:30:00,55.97,55.99,55.91,55.92,108613.0,52.8085,52.8273,52.7519,52.7613,108613.0
2023-11-30 12:00:00,55.92,55.97,55.89,55.91,81571.0,52.7613,52.8085,52.733,52.7519,81571.0
2023-11-30 12:30:00,55.92,55.95,55.89,55.91,50717.0,52.7613,52.7896,52.733,52.7519,50717.0
2023-11-30 13:00:00,55.92,55.97,55.9,55.94,54761.0,52.7613,52.8085,52.7424,52.7802,54761.0
2023-11-30 13:30:00,55.94,55.95,55.86,55.91,71910.0,52.7802,52.7896,52.7047,52.7519,71910.0
2023-11-30 14:00:00,55.91,55.98,55.91,55.95,65358.0,52.7519,52.8179,52.7519,52.7896,65358.0
2023-11-30 14:30:00,55.95,56.02,55.94,56.0,56044.0,52.7896,52.8557,52.7802,52.8368,56044.0
2023-11-30 15:00:00,56.0,56.01,55.86,55.89,119311.0,52.8368,52.8462,52.7047,52.733,119311.0
2023-11-30 15:30:00,55.89,56.01,55.88,55.99,258539.0,52.733,52.8462,52.7236,52.8273,258539.0
2023-12-01 09:30:00,55.81,55.94,55.81,55.92,134290.0,52.6575,52.7802,52.6575,52.7613,134290.0
2023-12-01 10:00:00,55.94,56.12,55.94,56.06,107721.0,52.7802,52.95,52.7802,52.8934,107721.0
2023-12-01 10:30:00,56.05,56.12,56.0,56.07,518702.0,52.884,52.95,52.8368,52.9028,518702.0
2023-12-01 11:00:00,56.06,56.28,55.95,56.27,202553.0,52.8934,53.101,52.7896,53.0915,202553.0
2023-12-01 11:30:00,56.28,56.41,56.22,56.37,79278.0,53.101,53.2236,53.0444,53.1859,79278.0
2023-12-01 12:00:00,56.37,56.42,56.33,56.4,202632.0,53.1859,53.2331,53.1481,53.2142,202632.0
2023-12-01 12:30:00,56.38,56.49,56.38,56.48,71439.0,53.1953,53.2991,53.1953,53.2897,71439.0
2023-12-01 13:00:00,56.48,56.49,56.44,56.44,153734.0,53.2897,53.2991,53.2519,53.2519,153734.0
2023-12-01 13:30:00,56.45,56.48,56.43,56.45,60231.0,53.2614,53.2897,53.2425,53.2614,60231.0
2023-12-01 14:00:00,56.45,56.49,56.43,56.47,118714.0,53.2614,53.2991,53.2425,53.2802,118714.0
2023-12-01 14:30:00,56.46,56.47,56.43,56.46,107672.0,53.2708,53.2802,53.2425,53.2708,107672.0
2023-12-01 15:00:00,56.46,56.5,56.43,56.49,60995.0,53.2708,53.3085,53.2425,53.2991,60995.0
2023-12-01 15:30:00,56.49,56.51,56.46,56.48,156663.0,53.2991,53.318,53.2708,53.2897,156663.0
2023-12-04 09:30:00,55.97,56.18,55.92,56.07,751139.0,52.8085,53.0066,52.7613,52.9028,751139.0
2023-12-04 10:00:00,56.07,56.1,55.94,55.96,679435.0,52.9028,52.9311,52.7802,52.799,679435.0
2023-12-04 10:30:00,55.96,55.97,55.84,55.86,250607.0,52.799,52.8085,52.6858,52.7047,250607.0
2023-12-04 11:00:00,55.85,55.92,55.82,55.9,209423.0,52.6953,52.7613,52.6669,52.7424,209423.0
2023-12-04 11:30:00,55.89,55.98,55.87,55.98,111936.0,52.733,52.8179,52.7141,52.8179,111936.0
2023-12-04 12:00:00,55.98,56.0,55.95,55.98,111625.0,52.8179,52.8368,52.7896,52.8179,111625.0
2023-12-04 12:30:00,55.97,56.01,55.96,56.0,74325.0,52.8085,52.8462,52.799,52.8368,74325.0
2023-12-04 13:00:00,56.0,56.0,55.88,55.89,120513.0,52.8368,52.8368,52.7236,52.733,120513.0
2023-12-04 13:30:00,55.88,55.91,55.87,55.9,55337.0,52.7236,52.7519,52.7141,52.7424,55337.0
2023-12-04 14:00:00,55.9,55.92,55.87,55.91,64396.0,52.7424,52.7613,52.7141,52.7519,64396.0
2023-12-04 14:30:00,55.91,55.96,55.89,55.96,166676.0,52.7519,52.799,52.733,52.799,166676.0
2023-12-04 15:00:00,55.95,55.98,55.94,55.95,347357.0,52.7896,52.8179,52.7802,52.7896,347357.0
2023-12-04 15:30:00,55.95,56.01,55.93,55.98,314931.0,52.7896,52.8462,52.7707,52.8179,314931.0
2023-12-05 09:30:00,55.77,55.8,55.65,55.72,180983.0,52.6198,52.6481,52.5066,52.5726,180983.0
2023-12-05 10:00:00,55.73,55.95,55.73,55.83,633934.0,52.582,52.7896,52.582,52.6764,633934.0
2023-12-05 10:30:00,55.84,55.85,55.73,55.85,225223.0,52.6858,52.6953,52.582,52.6953,225223.0
2023-12-05 11:00:00,55.85,55.91,55.74,55.8,134895.0,52.6953,52.7519,52.5915,52.6481,134895.0
2023-12-05 11:30:00,55.8,55.82,55.7,55.76,130038.0,52.6481,52.6669,52.5537,52.6103,130038.0
2023-12-05 12:00:00,55.78,55.86,55.77,55.85,100851.0,52.6292,52.7047,52.6198,52.6953,100851.0
2023-12-05 12:30:00,55.85,55.85,55.74,55.82,51896.0,52.6953,52.6953,52.5915,52.6669,51896.0
2023-12-05 13:00:00,55.82,55.84,55.79,55.82,85075.0,52.6669,52.6858,52.6386,52.6669,85075.0
2023-12-05 13:30:00,55.81,55.83,55.76,55.79,51452.0,52.6575,52.6764,52.6103,52.6386,51452.0
2023-12-05 14:00:00,55.79,55.83,55.77,55.82,69745.0,52.6386,52.6764,52.6198,52.6669,69745.0
2023-12-05 14:30:00,55.82,55.84,55.78,55.82,67498.0,52.6669,52.6858,52.6292,52.6669,67498.0
2023-12-05 15:00:00,55.83,55.85,55.81,55.83,159899.0,52.6764,52.6953,52.6575,52.6764,159899.0
2023-12-05 15:30:00,55.82,55.83,55.79,55.8,167231.0,52.6669,52.6764,52.6386,52.6481,167231.0
2023-12-06 09:30:00,56.27,56.3,56.2,56.22,184675.0,53.0915,53.1198,53.0255,53.0444,184675.0
2023-12-06 10:00:00,56.22,56.35,56.19,56.26,611222.0,53.0444,53.167,53.016,53.0821,611222.0
2023-12-06 10:30:00,56.26,56.35,56.23,56.25,200728.0,53.0821,53.167,53.0538,53.0727,200728.0
2023-12-06 11:00:00,56.25,56.27,56.16,56.17,135779.0,53.0727,53.0915,52.9877,52.9972,135779.0
2023-12-06 11:30:00,56.16,56.16,56.09,56.13,76700.0,52.9877,52.9877,52.9217,52.9594,76700.0
2023-12-06 12:00:00,56.12,56.13,56.06,56.07,54510.0,52.95,52.9594,52.8934,52.9028,54510.0
2023-12-06 12:30:00,56.06,56.1,56.03,56.04,76022.0,52.8934,52.9311,52.8651,52.8745,76022.0
2023-12-06 13:00:00,56.04,56.07,56.01,56.07,86578.0,52.8745,52.9028,52.8462,52.9028,86578.0
2023-12-06 13:30:00,56.06,56.1,56.04,56.09,98247.0,52.8934,52.9311,52.8745,52.9217,98247.0
2023-12-06 14:00:00,56.08,56.1,56.01,56.02,72995.0,52.9123,52.9311,52.8462,52.8557,72995.0
2023-12-06 14:30:00,56.01,56.04,56.01,56.01,62694.0,52.8462,52.8745,52.8462,52.8462,62694.0
2023-12-06 15:00:00,56.01,56.02,55.89,55.89,86525.0,52.8462,52.8557,52.733,52.733,86525.0
2023-12-06 15:30:00,55.9,55.92,55.86,55.88,140432.0,52.7424,52.7613,52.7047,52.7236,140432.0
2023-12-07 09:30:00,56.04,56.04,55.87,55.88,214322.0,52.8745,52.8745,52.7141,52.7236,214322.0
2023-12-07 10:00:00,55.87,56.01,55.83,56.0,624269.0,52.7141,52.8462,52.6764,52.8368,624269.0
2023-12-07 10:30:00,56.01,56.05,55.97,56.04,145851.0,52.8462,52.884,52.8085,52.8745,145851.0
2023-12-07 11:00:00,56.04,56.1,55.97,56.03,126616.0,52.8745,52.9311,52.8085,52.8651,126616.0
2023-12-07 11:30:00,56.02,56.1,56.01,56.1,71286.0,52.8557,52.9311,52.8462,52.9311,71286.0
2023-12-07 12:00:00,56.09,56.1,56.01,56.09,59694.0,52.9217,52.9311,52.8462,52.9217,59694.0
2023-12-07 12:30:00,56.08,56.25,56.08,56.18,257036.0,52.9123,53.0727,52.9123,53.0066,257036.0
2023-12-07 13:00:00,56.18,56.21,56.15,56.17,102216.0,53.0066,53.0349,52.9783,52.9972,102216.0
2023-12-07 13:30:00,56.16,56.2,56.15,56.18,71487.0,52.9877,53.0255,52.9783,53.0066,71487.0
2023-12-07 14:00:00,56.16,56.2,56.15,56.18,169554.0,52.9877,53.0255,52.9783,53.0066,169554.0
2023-12-07 14:30:00,56.18,56.19,56.14,56.15,65665.0,53.0066,53.016,52.9689,52.9783,65665.0
2023-12-07 15:00:00,56.15,56.2,56.14,56.2,93515.0,52.9783,53.0255,52.9689,53.0255,93515.0
2023-12-07 15:30:00,56.2,56.21,56.13,56.14,173233.0,53.0255,53.0349,52.9594,52.9689,173233.0
2023-12-08 09:30:00,55.9,56.1,55.9,56.04,256947.0,52.7424,52.9311,52.7424,52.8745,256947.0
2023-12-08 10:00:00,56.05,56.28,56.05,56.23,498036.0,52.884,53.101,52.884,53.0538,498036.0
2023-12-08 10:30:00,56.23,56.24,56.1,56.19,115667.0,53.0538,53.0632,52.9311,53.016,115667.0
2023-12-08 11:00:00,56.2,56.2,56.0,56.04,143239.0,53.0255,53.0255,52.8368,52.8745,143239.0
2023-12-08 11:30:00,56.06,56.07,55.97,55.98,209619.0,52.8934,52.9028,52.8085,52.8179,209619.0
2023-12-08 12:00:00,55.98,56.02,55.9,56.01,106964.0,52.8179,52.8557,52.7424,52.8462,106964.0
2023-12-08 12:30:00,56.01,56.04,55.98,56.03,75833.0,52.8462,52.8745,52.8179,52.8651,75833.0
2023-12-08 13:00:00,56.04,56.1,56.03,56.08,146279.0,52.8745,52.9311,52.8651,52.9123,146279.0
2023-12-08 13:30:00,56.09,56.11,56.06,56.1,63152.0,52.9217,52.9406,52.8934,52.9311,63152.0
2023-12-08 14:00:00,56.09,56.14,56.08,56.12,78116.0,52.9217,52.9689,52.9123,52.95,78116.0
2023-12-08 14:30:00,56.14,56.16,56.11,56.15,73501.0,52.9689,52.9877,52.9406,52.9783,73501.0
2023-12-08 15:00:00,56.16,56.17,56.12,56.16,102324.0,52.9877,52.9972,52.95,52.9877,102324.0
2023-12-08 15:30:00,56.16,56.18,56.13,56.15,211752.0,52.9877,53.0066,52.9594,52.9783,211752.0
2023-12-11 09:30:00,56.06,56.18,56.04,56.18,355716.0,52.8934,53.0066,52.8745,53.0066,355716.0
2023-12-11 10:00:00,56.16,56.24,56.14,56.15,845969.0,52.9877,53.0632,52.9689,52.9783,845969.0
2023-12-11 10:30:00,56.16,56.25,56.15,56.23,167296.0,52.9877,53.0727,52.9783,53.0538,167296.0
2023-12-11 11:00:00,56.23,56.26,56.2,56.23,135273.0,53.0538,53.0821,53.0255,53.0538,135273.0
2023-12-11 11:30:00,56.23,56.23,56.16,56.21,146276.0,53.0538,53.0538,52.9877,53.0349,146276.0
2023-12-11 12:00:00,56.21,56.24,56.18,56.23,116034.0,53.0349,53.0632,53.0066,53.0538,116034.0
2023-12-11 12:30:00,56.23,56.23,56.2,56.21,86530.0,53.0538,53.0538,53.0255,53.0349,86530.0
2023-12-11 13:00:00,56.21,56.29,56.18,56.28,302043.0,53.0349,53.1104,53.0066,53.101,302043.0
2023-12-11 13:30:00,56.28,56.31,56.27,56.3,64500.0,53.101,53.1293,53.0915,53.1198,64500.0
2023-12-11 14:00:00,56.31,56.33,56.29,56.33,344232.0,53.1293,53.1481,53.1104,53.1481,344232.0
2023-12-11 14:30:00,56.33,56.34,56.28,56.29,97793.0,53.1481,53.1576,53.101,53.1104,97793.0
2023-12-11 15:00:00,56.29,56.31,56.28,56.29,157814.0,53.1104,53.1293,53.101,53.1104,157814.0
2023-12-11 15:30:00,56.29,56.31,56.27,56.27,694502.0,53.1104,53.1293,53.0915,53.0915,694502.0
2023-12-12 09:30:00,56.16,56.21,55.94,56.06,316848.0,52.9877,53.0349,52.7802,52.8934,316848.0
2023-12-12 10:00:00,56.06,56.15,56.02,56.13,1070182.0,52.8934,52.9783,52.8557,52.9594,1070182.0
2023-12-12 10:30:00,56.13,56.2,56.1,56.18,1227908.0,52.9594,53.0255,52.9311,53.0066,1227908.0
2023-12-12 11:00:00,56.18,56.21,56.13,56.15,80776.0,53.0066,53.0349,52.9594,52.9783,80776.0
2023-12-12 11:30:00,56.15,56.18,56.13,56.15,122372.0,52.9783,53.0066,52.9594,52.9783,122372.0
2023-12-12 12:00:00,56.14,56.15,56.08,56.14,99312.0,52.9689,52.9783,52.9123,52.9689,99312.0
2023-12-12 12:30:00,56.15,56.17,56.09,56.1,80382.0,52.9783,52.9972,52.9217,52.9311,80382.0
2023-12-12 13:00:00,56.11,56.19,56.09,56.16,73536.0,52.9406,53.016,52.9217,52.9877,73536.0
2023-12-12 13:30:00,56.17,56.24,56.16,56.23,125706.0,52.9972,53.0632,52.9877,53.0538,125706.0
2023-12-12 14:00:00,56.23,56.24,56.2,56.23,92888.0,53.0538,53.0632,53.0255,53.0538,92888.0
2023-12-12 14:30:00,56.23,56.26,56.22,56.26,107187.0,53.0538,53.0821,53.0444,53.0821,107187.0
2023-12-12 15:00:00,56.26,56.3,56.25,56.29,95729.0,53.0821,53.1198,53.0727,53.1104,95729.0
2023-12-12 15:30:00,56.29,56.32,56.25,56.32,214859.0,53.1104,53.1387,53.0727,53.1387,214859.0
2023-12-13 09:30:00,56.26,56.28,56.15,56.18,238391.0,53.0821,53.101,52.9783,53.0066,238391.0
2023-12-13 10:00:00,56.19,56.2,56.12,56.16,647142.0,53.016,53.0255,52.95,52.9877,647142.0
2023-12-13 10:30:00,56.17,56.22,56.15,56.21,168601.0,52.9972,53.0444,52.9783,53.0349,168601.0
2023-12-13 11:00:00,56.21,56.22,56.11,56.12,213251.0,53.0349,53.0444,52.9406,52.95,213251.0
2023-12-13 11:30:00,56.12,56.15,56.1,56.12,145123.0,52.95,52.9783,52.9311,52.95,145123.0
2023-12-13 12:00:00,56.12,56.14,56.09,56.1,176926.0,52.95,52.9689,52.9217,52.9311,176926.0
2023-12-13 12:30:00,56.1,56.1,56.06,56.07,89678.0,52.9311,52.9311,52.8934,52.9028,89678.0
2023-12-13 13:00:00,56.07,56.07,56.02,56.03,95473.0,52.9028,52.9028,52.8557,52.8651,95473.0
2023-12-13 13:30:00,56.03,56.1,56.01,56.06,53543.0,52.8651,52.9311,52.8462,52.8934,53543.0
2023-12-13 14:00:00,56.08,56.69,56.06,56.68,200511.0,52.9123,53.4878,52.8934,53.4784,200511.0
2023-12-13 14:30:00,56.67,57.05,56.62,57.04,225157.0,53.4689,53.8275,53.4218,53.818,225157.0
2023-12-13 15:00:00,57.04,57.12,56.86,56.94,247654.0,53.818,53.8935,53.6482,53.7237,247654.0
2023-12-13 15:30:00,56.93,57.13,56.91,57.13,230179.0,53.7143,53.903,53.6954,53.903,230179.0
2023-12-14 09:30:00,57.48,57.73,57.48,57.72,277034.0,54.2332,54.4691,54.2332,54.4596,277034.0
2023-12-14 10:00:00,57.72,57.74,57.48,57.53,354117.0,54.4596,54.4785,54.2332,54.2804,354117.0
2023-12-14 10:30:00,57.54,57.71,57.5,57.7,502598.0,54.2898,54.4502,54.2521,54.4408,502598.0
2023-12-14 11:00:00,57.69,57.79,57.68,57.77,97077.0,54.4313,54.5257,54.4219,54.5068,97077.0
2023-12-14 11:30:00,57.76,57.81,57.71,57.78,179308.0,54.4974,54.5445,54.4502,54.5162,179308.0
2023-12-14 12:00:00,57.78,57.86,57.76,57.84,81891.0,54.5162,54.5917,54.4974,54.5728,81891.0
2023-12-14 12:30:00,57.84,57.87,57.76,57.77,129581.0,54.5728,54.6012,54.4974,54.5068,129581.0
2023-12-14 13:00:00,57.76,57.76,57.62,57.62,77469.0,54.4974,54.4974,54.3653,54.3653,77469.0
2023-12-14 13:30:00,57.62,57.63,57.51,57.56,158713.0,54.3653,54.3747,54.2615,54.3087,158713.0
2023-12-14 14:00:00,57.55,57.68,57.55,57.67,146797.0,54.2992,54.4219,54.2992,54.4125,146797.0
2023-12-14 14:30:00,57.66,57.69,57.62,57.67,83208.0,54.403,54.4313,54.3653,54.4125,83208.0
2023-12-14 15:00:00,57.67,57.72,57.65,57.7,100577.0,54.4125,54.4596,54.3936,54.4408,100577.0
2023-12-14 15:30:00,57.7,57.74,57.69,57.71,496325.0,54.4408,54.4785,54.4313,54.4502,496325.0
2023-12-15 09:30:00,57.49,57.54,57.36,57.44,243549.0,54.2426,54.2898,54.12,54.1954,243549.0
2023-12-15 10:00:00,57.46,57.57,57.46,57.55,499314.0,54.2143,54.3181,54.2143,54.2992,499314.0
2023-12-15 10:30:00,57.54,57.57,57.49,57.56,150346.0,54.2898,54.3181,54.2426,54.3087,150346.0
2023-12-15 11:00:00,57.57,57.57,57.46,57.54,92842.0,54.3181,54.3181,54.2143,54.2898,92842.0
2023-12-15 11:30:00,57.54,57.55,57.44,57.47,139195.0,54.2898,54.2992,54.1954,54.2237,139195.0
2023-12-15 12:00:00,57.47,57.5,57.43,57.49,106926.0,54.2237,54.2521,54.186,54.2426,106926.0
2023-12-15 12:30:00,57.49,57.5,57.39,57.4,102421.0,54.2426,54.2521,54.1483,54.1577,102421.0
2023-12-15 13:00:00,57.4,57.41,57.34,57.37,131732.0,54.1577,54.1671,54.1011,54.1294,131732.0
2023-12-15 13:30:00,57.37,57.4,57.25,57.26,163906.0,54.1294,54.1577,54.0162,54.0256,163906.0
2023-12-15 14:00:00,57.26,57.3,57.24,57.25,176533.0,54.0256,54.0634,54.0067,54.0162,176533.0
2023-12-15 14:30:00,57.24,57.3,57.23,57.26,212724.0,54.0067,54.0634,53.9973,54.0256,212724.0
2023-12-15 15:00:00,57.26,57.3,57.24,57.29,169192.0,54.0256,54.0634,54.0067,54.0539,169192.0
2023-12-15 15:30:00,57.29,57.3,57.14,57.16,349742.0,54.0539,54.0634,53.9124,53.9313,349742.0
2023-12-18 09:30:00,56.51,56.52,56.38,56.43,741058.0,54.1179,54.1275,53.9934,54.0413,741058.0
2023-12-18 10:00:00,56.43,56.47,56.32,56.39,751416.0,54.0413,54.0796,53.936,54.003,751416.0
2023-12-18 10:30:00,56.39,56.39,56.28,56.32,157420.0,54.003,54.003,53.8977,53.936,157420.0
2023-12-18 11:00:00,56.31,56.4,56.3,56.38,256734.0,53.9264,54.0126,53.9168,53.9934,256734.0
2023-12-18 11:30:00,56.38,56.39,56.35,56.37,83098.0,53.9934,54.003,53.9647,53.9839,83098.0
2023-12-18 12:00:00,56.37,56.44,56.37,56.44,91972.0,53.9839,54.0509,53.9839,54.0509,91972.0
2023-12-18 12:30:00,56.43,56.44,56.41,56.43,101331.0,54.0413,54.0509,54.0222,54.0413,101331.0
2023-12-18 13:00:00,56.43,56.45,56.41,56.44,133939.0,54.0413,54.0605,54.0222,54.0509,133939.0
2023-12-18 13:30:00,56.44,56.45,56.42,56.44,110995.0,54.0509,54.0605,54.0317,54.0509,110995.0
2023-12-18 14:00:00,56.44,56.45,56.4,56.42,168929.0,54.0509,54.0605,54.0126,54.0317,168929.0
2023-12-18 14:30:00,56.41,56.45,56.39,56.44,382267.0,54.0222,54.0605,54.003,54.0509,382267.0
2023-12-18 15:00:00,56.43,56.5,56.42,56.5,213511.0,54.0413,54.1084,54.0317,54.1084,213511.0
2023-12-18 15:30:00,56.49,56.49,56.44,56.45,202965.0,54.0988,54.0988,54.0509,54.0605,202965.0
2023-12-19 09:30:00,56.73,56.97,56.73,56.95,198716.0,54.3286,54.5585,54.3286,54.5393,198716.0
2023-12-19 10:00:00,56.95,56.98,56.88,56.97,156752.0,54.5393,54.568,54.4723,54.5585,156752.0
2023-12-19 10:30:00,56.97,56.98,56.93,56.97,182822.0,54.5585,54.568,54.5202,54.5585,182822.0
2023-12-19 11:00:00,56.97,56.99,56.94,56.98,137958.0,54.5585,54.5776,54.5297,54.568,137958.0
2023-12-19 11:30:00,56.97,56.99,56.93,56.94,119564.0,54.5585,54.5776,54.5202,54.5297,119564.0
2023-12-19 12:00:00,56.93,56.95,56.9,56.93,111974.0,54.5202,54.5393,54.4914,54.5202,111974.0
2023-12-19 12:30:00,56.93,56.96,56.92,56.95,78184.0,54.5202,54.5489,54.5106,54.5393,78184.0
2023-12-19 13:00:00,56.95,56.96,56.89,56.9,449845.0,54.5393,54.5489,54.4818,54.4914,449845.0
2023-12-19 13:30:00,56.91,56.96,56.91,56.92,132835.0,54.501,54.5489,54.501,54.5106,132835.0
2023-12-19 14:00:00,56.92,56.95,56.92,56.95,121636.0,54.5106,54.5393,54.5106,54.5393,121636.0
2023-12-19 14:30:00,56.95,56.97,56.93,56.95,183730.0,54.5393,54.5585,54.5202,54.5393,183730.0
2023-12-19 15:00:00,56.95,56.97,56.92,56.94,158680.0,54.5393,54.5585,54.5106,54.5297,158680.0
2023-12-19 15:30:00,56.94,56.97,56.93,56.97,248320.0,54.5297,54.5585,54.5202,54.5585,248320.0
2023-12-20 09:30:00,56.88,56.88,56.8,56.86,240178.0,54.4723,54.4723,54.3957,54.4531,240178.0
2023-12-20 10:00:00,56.86,56.92,56.81,56.86,220003.0,54.4531,54.5106,54.4052,54.4531,220003.0
2023-12-20 10:30:00,56.87,56.93,56.87,56.9,231149.0,54.4627,54.5202,54.4627,54.4914,231149.0
2023-12-20 11:00:00,56.91,56.99,56.9,56.97,167534.0,54.501,54.5776,54.4914,54.5585,167534.0
2023-12-20 11:30:00,56.97,56.98,56.89,56.91,236736.0,54.5585,54.568,54.4818,54.501,236736.0
2023-12-20 12:00:00,56.9,56.94,56.89,56.92,222765.0,54.4914,54.5297,54.4818,54.5106,222765.0
2023-12-20 12:30:00,56.93,56.97,56.9,56.95,271900.0,54.5202,54.5585,54.4914,54.5393,271900.0
2023-12-20 13:00:00,56.95,56.96,56.91,56.93,425224.0,54.5393,54.5489,54.501,54.5202,425224.0
2023-12-20 13:30:00,56.93,56.95,56.88,56.89,170960.0,54.5202,54.5393,54.4723,54.4818,170960.0
2023-12-20 14:00:00,56.89,56.89,56.84,56.86,120099.0,54.4818,54.4818,54.434,54.4531,120099.0
2023-12-20 14:30:00,56.86,56.86,56.48,56.51,191867.0,54.4531,54.4531,54.0892,54.1179,191867.0
2023-12-20 15:00:00,56.5,56.56,56.37,56.43,289797.0,54.1084,54.1658,53.9839,54.0413,289797.0
2023-12-20 15:30:00,56.43,56.47,56.22,56.24,282219.0,54.0413,54.0796,53.8402,53.8594,282219.0
2023-12-21 09:30:00,56.93,57.06,56.93,56.95,429591.0,54.5202,54.6447,54.5202,54.5393,429591.0
2023-12-21 10:00:00,56.96,57.01,56.81,56.93,2583844.0,54.5489,54.5968,54.4052,54.5202,2583844.0
2023-12-21 10:30:00,56.93,57.02,56.92,57.0,465636.0,54.5202,54.6063,54.5106,54.5872,465636.0
2023-12-21 11:00:00,57.0,57.09,56.98,57.09,6316638.0,54.5872,54.6734,54.568,54.6734,6316638.0
2023-12-21 11:30:00,57.08,57.09,57.04,57.04,160225.0,54.6638,54.6734,54.6255,54.6255,160225.0
2023-12-21 12:00:00,57.02,57.02,56.9,56.92,214555.0,54.6063,54.6063,54.4914,54.5106,214555.0
2023-12-21 12:30:00,56.92,56.97,56.9,56.92,228302.0,54.5106,54.5585,54.4914,54.5106,228302.0
2023-12-21 13:00:00,56.93,56.98,56.86,56.96,482870.0,54.5202,54.568,54.4531,54.5489,482870.0
2023-12-21 13:30:00,56.96,57.0,56.93,57.0,972690.0,54.5489,54.5872,54.5202,54.5872,972690.0
2023-12-21 14:00:00,56.99,57.03,56.98,57.03,106810.0,54.5776,54.6159,54.568,54.6159,106810.0
2023-12-21 14:30:00,57.03,57.09,57.01,57.05,303422.0,54.6159,54.6734,54.5968,54.6351,303422.0
2023-12-21 15:00:00,57.05,57.15,57.03,57.15,217153.0,54.6351,54.7308,54.6159,54.7308,217153.0
2023-12-21 15:30:00,57.15,57.24,57.13,57.24,222534.0,54.7308,54.817,54.7117,54.817,222534.0
2023-12-22 09:30:00,57.21,57.37,57.21,57.32,258023.0,54.7883,54.9415,54.7883,54.8936,258023.0
2023-12-22 10:00:00,57.33,57.39,57.29,57.31,1243233.0,54.9032,54.9607,54.8649,54.8841,1243233.0
2023-12-22 10:30:00,57.32,57.34,57.21,57.23,160761.0,54.8936,54.9128,54.7883,54.8075,160761.0
2023-12-22 11:00:00,57.22,57.31,57.18,57.29,200635.0,54.7979,54.8841,54.7596,54.8649,200635.0
2023-12-22 11:30:00,57.29,57.33,57.22,57.26,129049.0,54.8649,54.9032,54.7979,54.8362,129049.0
2023-12-22 12:00:00,57.25,57.28,57.2,57.26,143773.0,54.8266,54.8553,54.7787,54.8362,143773.0
2023-12-22 12:30:00,57.26,57.33,57.25,57.32,112707.0,54.8362,54.9032,54.8266,54.8936,112707.0
2023-12-22 13:00:00,57.32,57.34,57.3,57.33,91528.0,54.8936,54.9128,54.8745,54.9032,91528.0
2023-12-22 13:30:00,57.33,57.34,57.28,57.29,104647.0,54.9032,54.9128,54.8553,54.8649,104647.0
2023-12-22 14:00:00,57.29,57.29,57.1,57.11,190671.0,54.8649,54.8649,54.683,54.6925,190671.0
2023-12-22 14:30:00,57.11,57.27,57.07,57.27,181878.0,54.6925,54.8458,54.6542,54.8458,181878.0
2023-12-22 15:00:00,57.27,57.28,57.23,57.25,208187.0,54.8458,54.8553,54.8075,54.8266,208187.0
2023-12-22 15:30:00,57.25,57.26,57.18,57.26,272382.0,54.8266,54.8362,54.7596,54.8362,272382.0
2023-12-26 09:30:00,57.29,57.48,57.29,57.42,222573.0,54.8649,55.0469,54.8649,54.9894,222573.0
2023-12-26 10:00:00,57.43,57.5,57.41,57.43,684574.0,54.999,55.066,54.9798,54.999,684574.0
2023-12-26 10:30:00,57.44,57.48,57.38,57.42,163001.0,55.0086,55.0469,54.9511,54.9894,163001.0
2023-12-26 11:00:00,57.41,57.44,57.38,57.4,85295.0,54.9798,55.0086,54.9511,54.9703,85295.0
2023-12-26 11:30:00,57.41,57.44,57.4,57.43,132645.0,54.9798,55.0086,54.9703,54.999,132645.0
2023-12-26 12:00:00,57.43,57.48,57.4,57.46,93375.0,54.999,55.0469,54.9703,55.0277,93375.0
2023-12-26 12:30:00,57.46,57.48,57.42,57.45,117410.0,55.0277,55.0469,54.9894,55.0181,117410.0
2023-12-26 13:00:00,57.45,57.49,57.44,57.48,141416.0,55.0181,55.0564,55.0086,55.0469,141416.0
2023-12-26 13:30:00,57.48,57.5,57.46,57.48,122907.0,55.0469,55.066,55.0277,55.0469,122907.0
2023-12-26 14:00:00,57.49,57.54,57.48,57.52,97497.0,55.0564,55.1043,55.0469,55.0852,97497.0
2023-12-26 14:30:00,57.52,57.56,57.51,57.55,83187.0,55.0852,55.1235,55.0756,55.1139,83187.0
2023-12-26 15:00:00,57.55,57.6,57.54,57.59,195300.0,55.1139,55.1618,55.1043,55.1522,195300.0
2023-12-26 15:30:00,57.6,57.61,57.52,57.56,253792.0,55.1618,55.1714,55.0852,55.1235,253792.0
2023-12-27 09:30:00,57.66,57.75,57.64,57.73,181726.0,55.2193,55.3054,55.2001,55.2863,181726.0
2023-12-27 10:00:00,57.72,57.78,57.71,57.78,494675.0,55.2767,55.3342,55.2671,55.3342,494675.0
2023-12-27 10:30:00,57.79,57.79,57.71,57.76,232386.0,55.3438,55.3438,55.2671,55.315,232386.0
2023-12-27 11:00:00,57.77,57.85,57.73,57.84,123421.0,55.3246,55.4012,55.2863,55.3916,123421.0
2023-12-27 11:30:00,57.84,57.9,57.82,57.86,170259.0,55.3916,55.4491,55.3725,55.4108,170259.0
2023-12-27 12:00:00,57.86,57.88,57.82,57.86,281812.0,55.4108,55.4299,55.3725,55.4108,281812.0
2023-12-27 12:30:00,57.86,57.87,57.8,57.83,134374.0,55.4108,55.4204,55.3533,55.3821,134374.0
2023-12-27 13:00:00,57.83,57.92,57.83,57.88,203783.0,55.3821,55.4682,55.3821,55.4299,203783.0
2023-12-27 13:30:00,57.88,57.9,57.84,57.85,249874.0,55.4299,55.4491,55.3916,55.4012,249874.0
2023-12-27 14:00:00,57.84,57.84,57.74,57.83,280630.0,55.3916,55.3916,55.2959,55.3821,280630.0
2023-12-27 14:30:00,57.83,57.85,57.77,57.8,228622.0,55.3821,55.4012,55.3246,55.3533,228622.0
2023-12-27 15:00:00,57.8,57.85,57.79,57.83,148037.0,55.3533,55.4012,55.3438,55.3821,148037.0
2023-12-27 15:30:00,57.83,57.89,57.8,57.88,339947.0,55.3821,55.4395,55.3533,55.4299,339947.0
2023-12-28 09:30:00,57.98,58.17,57.98,58.16,285602.0,55.5257,55.7077,55.5257,55.6981,285602.0
2023-12-28 10:00:00,58.16,58.18,58.11,58.17,93204.0,55.6981,55.7172,55.6502,55.7077,93204.0
2023-12-28 10:30:00,58.18,58.18,58.1,58.13,189672.0,55.7172,55.7172,55.6406,55.6694,189672.0
2023-12-28 11:00:00,58.13,58.13,57.99,58.01,487652.0,55.6694,55.6694,55.5353,55.5544,487652.0
2023-12-28 11:30:00,58.01,58.02,57.97,57.98,103040.0,55.5544,55.564,55.5161,55.5257,103040.0
2023-12-28 12:00:00,57.99,58.02,57.97,58.0,86303.0,55.5353,55.564,55.5161,55.5449,86303.0
2023-12-28 12:30:00,58.0,58.02,57.98,58.0,161850.0,55.5449,55.564,55.5257,55.5449,161850.0
2023-12-28 13:00:00,57.99,58.0,57.89,57.93,139151.0,55.5353,55.5449,55.4395,55.4778,139151.0
2023-12-28 13:30:00,57.93,57.96,57.9,57.92,104398.0,55.4778,55.5066,55.4491,55.4682,104398.0
2023-12-28 14:00:00,57.92,57.94,57.9,57.93,311956.0,55.4682,55.4874,55.4491,55.4778,311956.0
2023-12-28 14:30:00,57.92,57.94,57.91,57.93,151285.0,55.4682,55.4874,55.4587,55.4778,151285.0
2023-12-28 15:00:00,57.93,57.95,57.9,57.93,280982.0,55.4778,55.497,55.4491,55.4778,280982.0
2023-12-28 15:30:00,57.94,57.96,57.88,57.92,182738.0,55.4874,55.5066,55.4299,55.4682,182738.0
2023-12-29 09:30:00,57.94,58.07,57.93,58.06,214077.0,55.4874,55.6119,55.4778,55.6023,214077.0
2023-12-29 10:00:00,58.07,58.13,58.05,58.12,503244.0,55.6119,55.6694,55.5927,55.6598,503244.0
2023-12-29 10:30:00,58.12,58.12,57.92,57.96,269033.0,55.6598,55.6598,55.4682,55.5066,269033.0
2023-12-29 11:00:00,57.95,57.99,57.81,57.83,326941.0,55.497,55.5353,55.3629,55.3821,326941.0
2023-12-29 11:30:00,57.82,57.91,57.82,57.88,216079.0,55.3725,55.4587,55.3725,55.4299,216079.0
2023-12-29 12:00:00,57.88,57.92,57.85,57.89,188553.0,55.4299,55.4682,55.4012,55.4395,188553.0
2023-12-29 12:30:00,57.89,57.99,57.88,57.97,181958.0,55.4395,55.5353,55.4299,55.5161,181958.0
2023-12-29 13:00:00,57.97,57.99,57.9,57.92,221572.0,55.5161,55.5353,55.4491,55.4682,221572.0
2023-12-29 13:30:00,57.92,58.0,57.91,57.96,184538.0,55.4682,55.5449,55.4587,55.5066,184538.0
2023-12-29 14:00:00,57.96,57.97,57.91,57.92,179805.0,55.5066,55.5161,55.4587,55.4682,179805.0
2023-12-29 14:30:00,57.92,57.98,57.92,57.97,131885.0,55.4682,55.5257,55.4682,55.5161,131885.0
2023-12-29 15:00:00,57.97,58.02,57.95,58.01,162052.0,55.5161,55.564,55.497,55.5544,162052.0
2023-12-29 15:30:00,58.01,58.02,57.9,57.96,350188.0,55.5544,55.564,55.4491,55.5066,350188.0
2024-01-02 09:30:00,57.45,57.52,57.33,57.52,572978.0,55.0181,55.0852,54.9032,55.0852,572978.0
2024-01-02 10:00:00,57.52,57.57,57.37,57.41,1004979.0,55.0852,55.1331,54.9415,54.9798,1004979.0
2024-01-02 10:30:00,57.4,57.43,57.32,57.39,273375.0,54.9703,54.999,54.8936,54.9607,273375.0
2024-01-02 11:00:00,57.39,57.53,57.38,57.45,411527.0,54.9607,55.0948,54.9511,55.0181,411527.0
2024-01-02 11:30:00,57.46,57.52,57.42,57.51,716383.0,55.0277,55.0852,54.9894,55.0756,716383.0
2024-01-02 12:00:00,57.51,57.53,57.47,57.51,143777.0,55.0756,55.0948,55.0373,55.0756,143777.0
2024-01-02 12:30:00,57.51,57.56,57.47,57.5,114644.0,55.0756,55.1235,55.0373,55.066,114644.0
2024-01-02 13:00:00,57.49,57.49,57.42,57.46,91971.0,55.0564,55.0564,54.9894,55.0277,91971.0
2024-01-02 13:30:00,57.46,57.48,57.37,57.39,118473.0,55.0277,55.0469,54.9415,54.9607,118473.0
2024-01-02 14:00:00,57.38,57.39,57.33,57.38,124247.0,54.9511,54.9607,54.9032,54.9511,124247.0
2024-01-02 14:30:00,57.37,57.39,57.28,57.29,263957.0,54.9415,54.9607,54.8553,54.8649,263957.0
2024-01-02 15:00:00,57.29,57.3,57.26,57.28,209065.0,54.8649,54.8745,54.8362,54.8553,209065.0
2024-01-02 15:30:00,57.28,57.3,57.23,57.29,510107.0,54.8553,54.8745,54.8075,54.8649,510107.0
2024-01-03 09:30:00,56.77,56.87,56.7,56.8,214611.0,54.3669,54.4627,54.2999,54.3957,214611.0
2024-01-03 10:00:00,56.8,56.99,56.7,56.79,708188.0,54.3957,54.5776,54.2999,54.3861,708188.0
2024-01-03 10:30:00,56.78,56.82,56.66,56.74,137206.0,54.3765,54.4148,54.2616,54.3382,137206.0
2024-01-03 11:00:00,56.75,56.88,56.75,56.85,263462.0,54.3478,54.4723,54.3478,54.4435,263462.0
2024-01-03 11:30:00,56.85,56.88,56.8,56.85,141866.0,54.4435,54.4723,54.3957,54.4435,141866.0
2024-01-03 12:00:00,56.86,56.88,56.8,56.86,134650.0,54.4531,54.4723,54.3957,54.4531,134650.0
2024-01-03 12:30:00,56.86,56.93,56.84,56.93,65474.0,54.4531,54.5202,54.434,54.5202,65474.0
2024-01-03 13:00:00,56.93,57.0,56.92,56.98,127016.0,54.5202,54.5872,54.5106,54.568,127016.0
2024-01-03 13:30:00,56.97,56.98,56.92,56.94,94509.0,54.5585,54.568,54.5106,54.5297,94509.0
2024-01-03 14:00:00,56.93,57.08,56.82,57.06,151699.0,54.5202,54.6638,54.4148,54.6447,151699.0
2024-01-03 14:30:00,57.07,57.09,57.0,57.0,117329.0,54.6542,54.6734,54.5872,54.5872,117329.0
2024-01-03 15:00:00,57.0,57.01,56.89,56.91,164524.0,54.5872,54.5968,54.4818,54.501,164524.0
2024-01-03 15:30:00,56.92,56.98,56.89,56.93,321095.0,54.5106,54.568,54.4818,54.5202,321095.0
2024-01-04 09:30:00,56.89,57.01,56.86,56.98,166453.0,54.4818,54.5968,54.4531,54.568,166453.0
2024-01-04 10:00:00,56.98,57.15,56.97,57.14,556640.0,54.568,54.7308,54.5585,54.7213,556640.0
2024-01-04 10:30:00,57.14,57.19,57.12,57.15,160770.0,54.7213,54.7691,54.7021,54.7308,160770.0
2024-01-04 11:00:00,57.15,57.25,57.12,57.22,169307.0,54.7308,54.8266,54.7021,54.7979,169307.0
2024-01-04 11:30:00,57.21,57.22,57.09,57.11,202495.0,54.7883,54.7979,54.6734,54.6925,202495.0
2024-01-04 12:00:00,57.11,57.13,57.06,57.1,79631.0,54.6925,54.7117,54.6447,54.683,79631.0
2024-01-04 12:30:00,57.1,57.11,57.0,57.05,100858.0,54.683,54.6925,54.5872,54.6351,100858.0
2024-01-04 13:00:00,57.04,57.06,57.01,57.04,456339.0,54.6255,54.6447,54.5968,54.6255,456339.0
2024-01-04 13:30:00,57.04,57.06,57.0,57.02,186267.0,54.6255,54.6447,54.5872,54.6063,186267.0
2024-01-04 14:00:00,57.02,57.04,56.98,57.0,165581.0,54.6063,54.6255,54.568,54.5872,165581.0
2024-01-04 14:30:00,57.0,57.05,56.96,57.02,141749.0,54.5872,54.6351,54.5489,54.6063,141749.0
2024-01-04 15:00:00,57.02,57.06,56.97,57.01,159576.0,54.6063,54.6447,54.5585,54.5968,159576.0
2024-01-04 15:30:00,57.01,57.04,56.95,56.98,310705.0,54.5968,54.6255,54.5393,54.568,310705.0
2024-01-05 09:30:00,56.94,57.1,56.87,57.08,240265.0,54.5297,54.683,54.4627,54.6638,240265.0
2024-01-05 10:00:00,57.09,57.48,57.09,57.36,221561.0,54.6734,55.0469,54.6734,54.932,221561.0
2024-01-05 10:30:00,57.36,57.44,57.32,57.4,89455.0,54.932,55.0086,54.8936,54.9703,89455.0
2024-01-05 11:00:00,57.39,57.41,57.23,57.23,168882.0,54.9607,54.9798,54.8075,54.8075,168882.0
2024-01-05 11:30:00,57.23,57.28,57.16,57.17,282298.0,54.8075,54.8553,54.7404,54.75,282298.0
2024-01-05 12:00:00,57.18,57.18,57.02,57.03,554803.0,54.7596,54.7596,54.6063,54.6159,554803.0
2024-01-05 12:30:00,57.04,57.09,57.0,57.04,207494.0,54.6255,54.6734,54.5872,54.6255,207494.0
2024-01-05 13:00:00,57.03,57.06,56.95,57.05,139751.0,54.6159,54.6447,54.5393,54.6351,139751.0
2024-01-05 13:30:00,57.09,57.15,57.08,57.12,69511.0,54.6734,54.7308,54.6638,54.7021,69511.0
2024-01-05 14:00:00,57.13,57.2,57.11,57.13,146768.0,54.7117,54.7787,54.6925,54.7117,146768.0
2024-01-05 14:30:00,57.13,57.14,56.98,56.99,228999.0,54.7117,54.7213,54.568,54.5776,228999.0
2024-01-05 15:00:00,57.0,57.02,56.97,57.0,125696.0,54.5872,54.6063,54.5585,54.5872,125696.0
2024-01-05 15:30:00,57.0,57.05,56.96,57.01,302926.0,54.5872,54.6351,54.5489,54.5968,302926.0
2024-01-08 09:30:00,56.95,57.1,56.94,57.1,314959.0,54.5393,54.683,54.5297,54.683,314959.0
2024-01-08 10:00:00,57.1,57.17,57.03,57.17,629027.0,54.683,54.75,54.6159,54.75,629027.0
2024-01-08 10:30:00,57.18,57.27,57.18,57.24,122075.0,54.7596,54.8458,54.7596,54.817,122075.0
2024-01-08 11:00:00,57.24,57.3,57.18,57.28,160737.0,54.817,54.8745,54.7596,54.8553,160737.0
2024-01-08 11:30:00,57.28,57.33,57.27,57.32,118533.0,54.8553,54.9032,54.8458,54.8936,118533.0
2024-01-08 12:00:00,57.33,57.36,57.27,57.29,156888.0,54.9032,54.932,54.8458,54.8649,156888.0
2024-01-08 12:30:00,57.3,57.35,57.28,57.34,89702.0,54.8745,54.9224,54.8553,54.9128,89702.0
2024-01-08 13:00:00,57.34,57.36,57.27,57.27,106478.0,54.9128,54.932,54.8458,54.8458,106478.0
2024-01-08 13:30:00,57.28,57.35,57.28,57.34,83451.0,54.8553,54.9224,54.8553,54.9128,83451.0
2024-01-08 14:00:00,57.35,57.41,57.32,57.41,118677.0,54.9224,54.9798,54.8936,54.9798,118677.0
2024-01-08 14:30:00,57.41,57.46,57.4,57.45,302905.0,54.9798,55.0277,54.9703,55.0181,302905.0
2024-01-08 15:00:00,57.45,57.45,57.39,57.42,167593.0,55.0181,55.0181,54.9607,54.9894,167593.0
2024-01-08 15:30:00,57.42,57.5,57.41,57.48,242991.0,54.9894,55.066,54.9798,55.0469,242991.0
2024-01-09 09:30:00,56.93,56.95,56.83,56.88,386185.0,54.5202,54.5393,54.4244,54.4723,386185.0
2024-01-09 10:00:00,56.88,56.99,56.81,56.93,638250.0,54.4723,54.5776,54.4052,54.5202,638250.0
2024-01-09 10:30:00,56.94,56.95,56.84,56.85,1016585.0,54.5297,54.5393,54.434,54.4435,1016585.0
2024-01-09 11:00:00,56.85,56.95,56.84,56.93,205197.0,54.4435,54.5393,54.434,54.5202,205197.0
2024-01-09 11:30:00,56.93,56.98,56.9,56.98,152229.0,54.5202,54.568,54.4914,54.568,152229.0
2024-01-09 12:00:00,56.98,56.99,56.94,56.98,263100.0,54.568,54.5776,54.5297,54.568,263100.0
2024-01-09 12:30:00,56.98,56.99,56.94,56.96,84358.0,54.568,54.5776,54.5297,54.5489,84358.0
2024-01-09 13:00:00,56.97,57.04,56.9,56.92,105728.0,54.5585,54.6255,54.4914,54.5106,105728.0
2024-01-09 13:30:00,56.91,56.96,56.84,56.93,120604.0,54.501,54.5489,54.434,54.5202,120604.0
2024-01-09 14:00:00,56.94,56.96,56.87,56.89,124527.0,54.5297,54.5489,54.4627,54.4818,124527.0
2024-01-09 14:30:00,56.89,56.91,56.85,56.91,208293.0,54.4818,54.501,54.4435,54.501,208293.0
2024-01-09 15:00:00,56.92,56.95,56.88,56.91,173302.0,54.5106,54.5393,54.4723,54.501,173302.0
2024-01-09 15:30:00,56.92,56.92,56.85,56.91,160659.0,54.5106,54.5106,54.4435,54.501,160659.0
2024-01-10 09:30:00,57.09,57.14,57.02,57.09,285445.0,54.6734,54.7213,54.6063,54.6734,285445.0
2024-01-10 10:00:00,57.1,57.1,57.02,57.1,519133.0,54.683,54.683,54.6063,54.683,519133.0
2024-01-10 10:30:00,57.1,57.18,57.08,57.16,152072.0,54.683,54.7596,54.6638,54.7404,152072.0
2024-01-10 11:00:00,57.16,57.17,57.06,57.1,91365.0,54.7404,54.75,54.6447,54.683,91365.0
2024-01-10 11:30:00,57.1,57.1,57.04,57.09,145572.0,54.683,54.683,54.6255,54.6734,145572.0
2024-01-10 12:00:00,57.09,57.1,57.05,57.08,93253.0,54.6734,54.683,54.6351,54.6638,93253.0
2024-01-10 12:30:00,57.08,57.12,57.07,57.11,82503.0,54.6638,54.7021,54.6542,54.6925,82503.0
2024-01-10 13:00:00,57.1,57.13,57.05,57.11,87801.0,54.683,54.7117,54.6351,54.6925,87801.0
2024-01-10 13:30:00,57.1,57.15,57.09,57.14,116348.0,54.683,54.7308,54.6734,54.7213,116348.0
2024-01-10 14:00:00,57.14,57.19,57.13,57.19,164526.0,54.7213,54.7691,54.7117,54.7691,164526.0
2024-01-10 14:30:00,57.19,57.22,57.17,57.21,80864.0,54.7691,54.7979,54.75,54.7883,80864.0
2024-01-10 15:00:00,57.22,57.24,57.12,57.15,229232.0,54.7979,54.817,54.7021,54.7308,229232.0
2024-01-10 15:30:00,57.15,57.18,57.1,57.16,367054.0,54.7308,54.7596,54.683,54.7404,367054.0
2024-01-11 09:30:00,57.29,57.4,57.08,57.17,275078.0,54.8649,54.9703,54.6638,54.75,275078.0
2024-01-11 10:00:00,57.15,57.15,56.82,56.95,614219.0,54.7308,54.7308,54.4148,54.5393,614219.0
2024-01-11 10:30:00,56.96,57.05,56.83,56.85,138614.0,54.5489,54.6351,54.4244,54.4435,138614.0
2024-01-11 11:00:00,56.85,56.87,56.77,56.79,225804.0,54.4435,54.4627,54.3669,54.3861,225804.0
2024-01-11 11:30:00,56.79,56.87,56.71,56.78,129432.0,54.3861,54.4627,54.3095,54.3765,129432.0
2024-01-11 12:00:00,56.78,56.87,56.77,56.78,144930.0,54.3765,54.4627,54.3669,54.3765,144930.0
2024-01-11 12:30:00,56.79,56.92,56.78,56.89,62305.0,54.3861,54.5106,54.3765,54.4818,62305.0
2024-01-11 13:00:00,56.89,57.0,56.88,56.98,118487.0,54.4818,54.5872,54.4723,54.568,118487.0
2024-01-11 13:30:00,56.98,57.07,56.94,57.07,135940.0,54.568,54.6542,54.5297,54.6542,135940.0
2024-01-11 14:00:00,57.07,57.15,57.05,57.14,70887.0,54.6542,54.7308,54.6351,54.7213,70887.0
2024-01-11 14:30:00,57.14,57.22,57.11,57.21,115341.0,54.7213,54.7979,54.6925,54.7883,115341.0
2024-01-11 15:00:00,57.21,57.22,57.05,57.13,98984.0,54.7883,54.7979,54.6351,54.7117,98984.0
2024-01-11 15:30:00,57.13,57.2,57.11,57.19,159287.0,54.7117,54.7787,54.6925,54.7691,159287.0
2024-01-12 09:30:00,57.58,57.76,57.57,57.61,248647.0,55.1426,55.315,55.1331,55.1714,248647.0
2024-01-12 10:00:00,57.52,57.66,57.51,57.57,566407.0,55.0852,55.2193,55.0756,55.1331,566407.0
2024-01-12 10:30:00,57.58,57.62,57.4,57.45,284967.0,55.1426,55.1809,54.9703,55.0181,284967.0
2024-01-12 11:00:00,57.46,57.5,57.42,57.49,213690.0,55.0277,55.066,54.9894,55.0564,213690.0
2024-01-12 11:30:00,57.5,57.51,57.36,57.39,111875.0,55.066,55.0756,54.932,54.9607,111875.0
2024-01-12 12:00:00,57.39,57.4,57.33,57.36,144515.0,54.9607,54.9703,54.9032,54.932,144515.0
2024-01-12 12:30:00,57.36,57.4,57.32,57.37,106266.0,54.932,54.9703,54.8936,54.9415,106266.0
2024-01-12 13:00:00,57.37,57.43,57.37,57.41,90049.0,54.9415,54.999,54.9415,54.9798,90049.0
2024-01-12 13:30:00,57.42,57.45,57.39,57.45,74621.0,54.9894,55.0181,54.9607,55.0181,74621.0
2024-01-12 14:00:00,57.44,57.47,57.41,57.45,98479.0,55.0086,55.0373,54.9798,55.0181,98479.0
2024-01-12 14:30:00,57.45,57.45,57.36,57.39,160022.0,55.0181,55.0181,54.932,54.9607,160022.0
2024-01-12 15:00:00,57.39,57.4,57.34,57.39,168325.0,54.9607,54.9703,54.9128,54.9607,168325.0
2024-01-12 15:30:00,57.39,57.43,57.38,57.4,360460.0,54.9607,54.999,54.9511,54.9703,360460.0
2024-01-16 09:30:00,56.66,56.68,56.43,56.55,323127.0,54.2616,54.2807,54.0413,54.1562,323127.0
2024-01-16 10:00:00,56.56,56.65,56.49,56.62,123776.0,54.1658,54.252,54.0988,54.2233,123776.0
2024-01-16 10:30:00,56.62,56.7,56.56,56.67,757701.0,54.2233,54.2999,54.1658,54.2712,757701.0
2024-01-16 11:00:00,56.68,56.69,56.45,56.62,360897.0,54.2807,54.2903,54.0605,54.2233,360897.0
2024-01-16 11:30:00,56.62,56.67,56.51,56.53,84044.0,54.2233,54.2712,54.1179,54.1371,84044.0
2024-01-16 12:00:00,56.52,56.54,56.36,56.38,163770.0,54.1275,54.1467,53.9743,53.9934,163770.0
2024-01-16 12:30:00,56.38,56.43,56.34,56.36,149552.0,53.9934,54.0413,53.9551,53.9743,149552.0
2024-01-16 13:00:00,56.35,56.45,56.34,56.43,176487.0,53.9647,54.0605,53.9551,54.0413,176487.0
2024-01-16 13:30:00,56.44,56.46,56.31,56.37,161505.0,54.0509,54.07,53.9264,53.9839,161505.0
2024-01-16 14:00:00,56.36,56.37,56.27,56.32,127923.0,53.9743,53.9839,53.8881,53.936,127923.0
2024-01-16 14:30:00,56.32,56.36,56.29,56.35,193133.0,53.936,53.9743,53.9072,53.9647,193133.0
2024-01-16 15:00:00,56.35,56.37,56.31,56.32,141633.0,53.9647,53.9839,53.9264,53.936,141633.0
2024-01-16 15:30:00,56.32,56.37,56.3,56.36,349133.0,53.936,53.9839,53.9168,53.9743,349133.0
2024-01-17 09:30:00,55.53,55.55,55.42,55.42,316218.0,53.1794,53.1986,53.0741,53.0741,316218.0
2024-01-17 10:00:00,55.43,55.6,55.39,55.54,624281.0,53.0836,53.2465,53.0453,53.189,624281.0
2024-01-17 10:30:00,55.55,55.59,55.46,55.47,236208.0,53.1986,53.2369,53.1124,53.122,236208.0
2024-01-17 11:00:00,55.48,55.61,55.48,55.55,147229.0,53.1315,53.256,53.1315,53.1986,147229.0
2024-01-17 11:30:00,55.56,55.6,55.54,55.57,119102.0,53.2081,53.2465,53.189,53.2177,119102.0
2024-01-17 12:00:00,55.58,55.59,55.51,55.51,142399.0,53.2273,53.2369,53.1603,53.1603,142399.0
2024-01-17 12:30:00,55.52,55.6,55.5,55.56,92831.0,53.1698,53.2465,53.1507,53.2081,92831.0
2024-01-17 13:00:00,55.57,55.59,55.48,55.52,80326.0,53.2177,53.2369,53.1315,53.1698,80326.0
2024-01-17 13:30:00,55.51,55.55,55.48,55.55,105870.0,53.1603,53.1986,53.1315,53.1986,105870.0
2024-01-17 14:00:00,55.54,55.67,55.54,55.66,110765.0,53.189,53.3135,53.189,53.3039,110765.0
2024-01-17 14:30:00,55.65,55.7,55.65,55.66,93793.0,53.2943,53.3422,53.2943,53.3039,93793.0
2024-01-17 15:00:00,55.66,55.67,55.6,55.62,165954.0,53.3039,53.3135,53.2465,53.2656,165954.0
2024-01-17 15:30:00,55.62,55.75,55.61,55.73,183916.0,53.2656,53.3901,53.256,53.371,183916.0
2024-01-18 09:30:00,56.0,56.05,55.85,55.98,318889.0,53.6295,53.6774,53.4859,53.6104,318889.0
2024-01-18 10:00:00,55.97,56.03,55.93,55.98,618929.0,53.6008,53.6583,53.5625,53.6104,618929.0
2024-01-18 10:30:00,56.0,56.07,55.9,55.92,188496.0,53.6295,53.6966,53.5338,53.5529,188496.0
2024-01-18 11:00:00,55.92,56.04,55.88,56.03,74642.0,53.5529,53.6678,53.5146,53.6583,74642.0
2024-01-18 11:30:00,56.03,56.07,55.98,56.01,132861.0,53.6583,53.6966,53.6104,53.6391,132861.0
2024-01-18 12:00:00,56.01,56.01,55.86,55.94,85508.0,53.6391,53.6391,53.4954,53.5721,85508.0
2024-01-18 12:30:00,55.94,55.96,55.88,55.9,77117.0,53.5721,53.5912,53.5146,53.5338,77117.0
2024-01-18 13:00:00,55.91,55.92,55.84,55.88,93063.0,53.5433,53.5529,53.4763,53.5146,93063.0
2024-01-18 13:30:00,55.88,56.0,55.87,55.98,115531.0,53.5146,53.6295,53.505,53.6104,115531.0
2024-01-18 14:00:00,55.98,56.08,55.97,56.07,162737.0,53.6104,53.7061,53.6008,53.6966,162737.0
2024-01-18 14:30:00,56.08,56.1,56.01,56.08,131005.0,53.7061,53.7253,53.6391,53.7061,131005.0
2024-01-18 15:00:00,56.07,56.13,56.06,56.13,218513.0,53.6966,53.754,53.687,53.754,218513.0
2024-01-18 15:30:00,56.13,56.16,56.1,56.16,240278.0,53.754,53.7827,53.7253,53.7827,240278.0
2024-01-19 09:30:00,56.08,56.11,55.91,56.06,187587.0,53.7061,53.7349,53.5433,53.687,187587.0
2024-01-19 10:00:00,56.07,56.15,55.92,55.99,616703.0,53.6966,53.7732,53.5529,53.6199,616703.0
2024-01-19 10:30:00,55.98,56.05,55.92,56.05,149545.0,53.6104,53.6774,53.5529,53.6774,149545.0
2024-01-19 11:00:00,56.06,56.12,56.04,56.07,118223.0,53.687,53.7444,53.6678,53.6966,118223.0
2024-01-19 11:30:00,56.07,56.08,55.99,56.06,123156.0,53.6966,53.7061,53.6199,53.687,123156.0
2024-01-19 12:00:00,56.06,56.2,56.01,56.18,90209.0,53.687,53.8211,53.6391,53.8019,90209.0
2024-01-19 12:30:00,56.19,56.27,56.18,56.26,122660.0,53.8115,53.8881,53.8019,53.8785,122660.0
2024-01-19 13:00:00,56.26,56.31,56.21,56.31,95331.0,53.8785,53.9264,53.8306,53.9264,95331.0
2024-01-19 13:30:00,56.3,56.33,56.28,56.33,119671.0,53.9168,53.9456,53.8977,53.9456,119671.0
2024-01-19 14:00:00,56.33,56.42,56.33,56.39,157956.0,53.9456,54.0317,53.9456,54.003,157956.0
2024-01-19 14:30:00,56.39,56.41,56.33,56.41,244579.0,54.003,54.0222,53.9456,54.0222,244579.0
2024-01-19 15:00:00,56.4,56.43,56.37,56.41,170204.0,54.0126,54.0413,53.9839,54.0222,170204.0
2024-01-19 15:30:00,56.41,56.44,56.4,56.44,232793.0,54.0222,54.0509,54.0126,54.0509,232793.0
2024-01-22 09:30:00,56.34,56.52,56.33,56.51,280785.0,53.9551,54.1275,53.9456,54.1179,280785.0
2024-01-22 10:00:00,56.52,56.59,56.46,56.54,730921.0,54.1275,54.1945,54.07,54.1467,730921.0
2024-01-22 10:30:00,56.54,56.54,56.43,56.45,234279.0,54.1467,54.1467,54.0413,54.0605,234279.0
2024-01-22 11:00:00,56.45,56.47,56.39,56.47,231226.0,54.0605,54.0796,54.003,54.0796,231226.0
2024-01-22 11:30:00,56.47,56.47,56.39,56.46,489411.0,54.0796,54.0796,54.003,54.07,489411.0
2024-01-22 12:00:00,56.46,56.48,56.4,56.48,114172.0,54.07,54.0892,54.0126,54.0892,114172.0
2024-01-22 12:30:00,56.48,56.49,56.44,56.45,88119.0,54.0892,54.0988,54.0509,54.0605,88119.0
2024-01-22 13:00:00,56.46,56.46,56.34,56.34,95943.0,54.07,54.07,53.9551,53.9551,95943.0
2024-01-22 13:30:00,56.35,56.43,56.34,56.42,136784.0,53.9647,54.0413,53.9551,54.0317,136784.0
2024-01-22 14:00:00,56.42,56.44,56.32,56.36,171603.0,54.0317,54.0509,53.936,53.9743,171603.0
2024-01-22 14:30:00,56.36,56.41,56.35,56.4,353914.0,53.9743,54.0222,53.9647,54.0126,353914.0
2024-01-22 15:00:00,56.4,56.44,56.35,56.44,124689.0,54.0126,54.0509,53.9647,54.0509,124689.0
2024-01-22 15:30:00,56.44,56.45,56.4,56.42,183166.0,54.0509,54.0605,54.0126,54.0317,183166.0
2024-01-23 09:30:00,56.31,56.4,56.3,56.37,201872.0,53.9264,54.0126,53.9168,53.9839,201872.0
2024-01-23 10:00:00,56.39,56.44,56.34,56.39,611840.0,54.003,54.0509,53.9551,54.003,611840.0
2024-01-23 10:30:00,56.39,56.39,56.19,56.23,183735.0,54.003,54.003,53.8115,53.8498,183735.0
2024-01-23 11:00:00,56.22,56.3,56.2,56.24,166658.0,53.8402,53.9168,53.8211,53.8594,166658.0
2024-01-23 11:30:00,56.24,56.26,56.19,56.25,143734.0,53.8594,53.8785,53.8115,53.8689,143734.0
2024-01-23 12:00:00,56.25,56.28,56.22,56.24,172939.0,53.8689,53.8977,53.8402,53.8594,172939.0
2024-01-23 12:30:00,56.25,56.31,56.2,56.3,69678.0,53.8689,53.9264,53.8211,53.9168,69678.0
2024-01-23 13:00:00,56.3,56.32,56.27,56.32,84732.0,53.9168,53.936,53.8881,53.936,84732.0
2024-01-23 13:30:00,56.32,56.34,56.29,56.34,110053.0,53.936,53.9551,53.9072,53.9551,110053.0
2024-01-23 14:00:00,56.34,56.36,56.32,56.34,355543.0,53.9551,53.9743,53.936,53.9551,355543.0
2024-01-23 14:30:00,56.35,56.43,56.34,56.42,113420.0,53.9647,54.0413,53.9551,54.0317,113420.0
2024-01-23 15:00:00,56.42,56.47,56.4,56.44,120912.0,54.0317,54.0796,54.0126,54.0509,120912.0
2024-01-23 15:30:00,56.45,56.46,56.4,56.44,273535.0,54.0605,54.07,54.0126,54.0509,273535.0
2024-01-24 09:30:00,57.21,57.24,57.02,57.05,403077.0,54.7883,54.817,54.6063,54.6351,403077.0
2024-01-24 10:00:00,57.04,57.09,56.97,57.09,694787.0,54.6255,54.6734,54.5585,54.6734,694787.0
2024-01-24 10:30:00,57.09,57.15,57.03,57.09,432205.0,54.6734,54.7308,54.6159,54.6734,432205.0
2024-01-24 11:00:00,57.09,57.13,57.01,57.1,179492.0,54.6734,54.7117,54.5968,54.683,179492.0
2024-01-24 11:30:00,57.11,57.11,57.05,57.11,169415.0,54.6925,54.6925,54.6351,54.6925,169415.0
2024-01-24 12:00:00,57.1,57.14,57.07,57.13,78517.0,54.683,54.7213,54.6542,54.7117,78517.0
2024-01-24 12:30:00,57.13,57.18,57.11,57.17,67264.0,54.7117,54.7596,54.6925,54.75,67264.0
2024-01-24 13:00:00,57.18,57.18,56.98,57.04,268774.0,54.7596,54.7596,54.568,54.6255,268774.0
2024-01-24 13:30:00,57.03,57.04,56.94,56.99,143284.0,54.6159,54.6255,54.5297,54.5776,143284.0
2024-01-24 14:00:00,57.0,57.0,56.85,56.9,161585.0,54.5872,54.5872,54.4435,54.4914,161585.0
2024-01-24 14:30:00,56.9,56.99,56.89,56.96,109466.0,54.4914,54.5776,54.4818,54.5489,109466.0
2024-01-24 15:00:00,56.95,56.99,56.86,56.88,333101.0,54.5393,54.5776,54.4531,54.4723,333101.0
2024-01-24 15:30:00,56.88,56.95,56.84,56.85,307101.0,54.4723,54.5393,54.434,54.4435,307101.0
2024-01-25 09:30:00,57.03,57.05,56.89,57.02,222715.0,54.6159,54.6351,54.4818,54.6063,222715.0
2024-01-25 10:00:00,57.03,57.04,56.91,56.94,246240.0,54.6159,54.6255,54.501,54.5297,246240.0
2024-01-25 10:30:00,56.93,56.94,56.77,56.78,684154.0,54.5202,54.5297,54.3669,54.3765,684154.0
2024-01-25 11:00:00,56.78,56.88,56.75,56.87,123028.0,54.3765,54.4723,54.3478,54.4627,123028.0
2024-01-25 11:30:00,56.88,56.9,56.82,56.89,134813.0,54.4723,54.4914,54.4148,54.4818,134813.0
2024-01-25 12:00:00,56.89,56.93,56.81,56.9,264204.0,54.4818,54.5202,54.4052,54.4914,264204.0
2024-01-25 12:30:00,56.91,56.91,56.83,56.88,130415.0,54.501,54.501,54.4244,54.4723,130415.0
2024-01-25 13:00:00,56.88,56.96,56.85,56.9,171913.0,54.4723,54.5489,54.4435,54.4914,171913.0
2024-01-25 13:30:00,56.89,56.95,56.84,56.85,122142.0,54.4818,54.5393,54.434,54.4435,122142.0
2024-01-25 14:00:00,56.84,56.91,56.8,56.9,148264.0,54.434,54.501,54.3957,54.4914,148264.0
2024-01-25 14:30:00,56.9,56.96,56.89,56.96,187912.0,54.4914,54.5489,54.4818,54.5489,187912.0
2024-01-25 15:00:00,56.95,56.97,56.92,56.94,132415.0,54.5393,54.5585,54.5106,54.5297,132415.0
2024-01-25 15:30:00,56.94,57.0,56.93,56.99,300186.0,54.5297,54.5872,54.5202,54.5776,300186.0
2024-01-26 09:30:00,57.17,57.31,57.13,57.25,141444.0,54.75,54.8841,54.7117,54.8266,141444.0
2024-01-26 10:00:00,57.22,57.22,57.13,57.18,658019.0,54.7979,54.7979,54.7117,54.7596,658019.0
2024-01-26 10:30:00,57.18,57.3,57.16,57.27,190576.0,54.7596,54.8745,54.7404,54.8458,190576.0
2024-01-26 11:00:00,57.26,57.27,57.21,57.27,108937.0,54.8362,54.8458,54.7883,54.8458,108937.0
2024-01-26 11:30:00,57.27,57.28,57.19,57.28,206433.0,54.8458,54.8553,54.7691,54.8553,206433.0
2024-01-26 12:00:00,57.27,57.28,57.23,57.24,77035.0,54.8458,54.8553,54.8075,54.817,77035.0
2024-01-26 12:30:00,57.23,57.23,57.12,57.16,108975.0,54.8075,54.8075,54.7021,54.7404,108975.0
2024-01-26 13:00:00,57.16,57.21,57.14,57.2,126715.0,54.7404,54.7883,54.7213,54.7787,126715.0
2024-01-26 13:30:00,57.2,57.21,57.11,57.14,79875.0,54.7787,54.7883,54.6925,54.7213,79875.0
2024-01-26 14:00:00,57.15,57.19,57.14,57.16,83502.0,54.7308,54.7691,54.7213,54.7404,83502.0
2024-01-26 14:30:00,57.17,57.26,57.15,57.23,323240.0,54.75,54.8362,54.7308,54.8075,323240.0
2024-01-26 15:00:00,57.23,57.24,57.19,57.19,433055.0,54.8075,54.817,54.7691,54.7691,433055.0
2024-01-26 15:30:00,57.2,57.21,57.17,57.19,171079.0,54.7787,54.7883,54.75,54.7691,171079.0
2024-01-29 09:30:00,57.24,57.28,57.1,57.18,263398.0,54.817,54.8553,54.683,54.7596,263398.0
2024-01-29 10:00:00,57.18,57.18,57.07,57.1,360391.0,54.7596,54.7596,54.6542,54.683,360391.0
2024-01-29 10:30:00,57.1,57.14,57.07,57.08,477322.0,54.683,54.7213,54.6542,54.6638,477322.0
2024-01-29 11:00:00,57.09,57.14,57.07,57.11,228392.0,54.6734,54.7213,54.6542,54.6925,228392.0
2024-01-29 11:30:00,57.11,57.15,57.1,57.14,117477.0,54.6925,54.7308,54.683,54.7213,117477.0
2024-01-29 12:00:00,57.15,57.19,57.14,57.17,62584.0,54.7308,54.7691,54.7213,54.75,62584.0
2024-01-29 12:30:00,57.17,57.18,57.11,57.13,67427.0,54.75,54.7596,54.6925,54.7117,67427.0
2024-01-29 13:00:00,57.13,57.14,57.09,57.14,84036.0,54.7117,54.7213,54.6734,54.7213,84036.0
2024-01-29 13:30:00,57.14,57.16,57.13,57.13,81139.0,54.7213,54.7404,54.7117,54.7117,81139.0
2024-01-29 14:00:00,57.14,57.22,57.12,57.22,100956.0,54.7213,54.7979,54.7021,54.7979,100956.0
2024-01-29 14:30:00,57.22,57.26,57.2,57.24,533661.0,54.7979,54.8362,54.7787,54.817,533661.0
2024-01-29 15:00:00,57.25,57.51,57.25,57.47,189332.0,54.8266,55.0756,54.8266,55.0373,189332.0
2024-01-29 15:30:00,57.47,57.5,57.43,57.46,180437.0,55.0373,55.066,54.999,55.0277,180437.0
2024-01-30 09:30:00,57.18,57.28,57.16,57.28,195124.0,54.7596,54.8553,54.7404,54.8553,195124.0
2024-01-30 10:00:00,57.31,57.31,57.02,57.08,621363.0,54.8841,54.8841,54.6063,54.6638,621363.0
2024-01-30 10:30:00,57.09,57.11,57.06,57.1,129567.0,54.6734,54.6925,54.6447,54.683,129567.0
2024-01-30 11:00:00,57.1,57.16,57.09,57.16,157485.0,54.683,54.7404,54.6734,54.7404,157485.0
2024-01-30 11:30:00,57.16,57.24,57.15,57.24,112700.0,54.7404,54.817,54.7308,54.817,112700.0
2024-01-30 12:00:00,57.24,57.26,57.19,57.2,138377.0,54.817,54.8362,54.7691,54.7787,138377.0
2024-01-30 12:30:00,57.2,57.2,57.14,57.16,194460.0,54.7787,54.7787,54.7213,54.7404,194460.0
2024-01-30 13:00:00,57.16,57.2,57.13,57.19,118416.0,54.7404,54.7787,54.7117,54.7691,118416.0
2024-01-30 13:30:00,57.2,57.2,57.17,57.19,190483.0,54.7787,54.7787,54.75,54.7691,190483.0
2024-01-30 14:00:00,57.19,57.24,57.17,57.23,104385.0,54.7691,54.817,54.75,54.8075,104385.0
2024-01-30 14:30:00,57.24,57.28,57.23,57.28,329737.0,54.817,54.8553,54.8075,54.8553,329737.0
2024-01-30 15:00:00,57.28,57.29,57.25,57.29,498429.0,54.8553,54.8649,54.8266,54.8649,498429.0
2024-01-30 15:30:00,57.29,57.29,57.25,57.28,319897.0,54.8649,54.8649,54.8266,54.8553,319897.0
2024-01-31 09:30:00,57.37,57.58,57.36,57.53,311868.0,54.9415,55.1426,54.932,55.0948,311868.0
2024-01-31 10:00:00,57.53,57.56,57.45,57.48,328052.0,55.0948,55.1235,55.0181,55.0469,328052.0
2024-01-31 10:30:00,57.48,57.49,57.39,57.46,680786.0,55.0469,55.0564,54.9607,55.0277,680786.0
2024-01-31 11:00:00,57.46,57.5,57.37,57.39,276831.0,55.0277,55.066,54.9415,54.9607,276831.0
2024-01-31 11:30:00,57.39,57.4,57.31,57.38,185315.0,54.9607,54.9703,54.8841,54.9511,185315.0
2024-01-31 12:00:00,57.37,57.4,57.34,57.39,232253.0,54.9415,54.9703,54.9128,54.9607,232253.0
2024-01-31 12:30:00,57.4,57.4,57.31,57.39,164986.0,54.9703,54.9703,54.8841,54.9607,164986.0
2024-01-31 13:00:00,57.39,57.39,57.31,57.33,224154.0,54.9607,54.9607,54.8841,54.9032,224154.0
2024-01-31 13:30:00,57.33,57.39,57.31,57.38,181284.0,54.9032,54.9607,54.8841,54.9511,181284.0
2024-01-31 14:00:00,57.37,57.37,57.16,57.23,748165.0,54.9415,54.9415,54.7404,54.8075,748165.0
2024-01-31 14:30:00,57.23,57.6,57.18,57.31,1232916.0,54.8075,55.1618,54.7596,54.8841,1232916.0
2024-01-31 15:00:00,57.32,57.33,56.88,57.03,495621.0,54.8936,54.9032,54.4723,54.6159,495621.0
2024-01-31 15:30:00,57.03,57.05,56.91,56.97,317503.0,54.6159,54.6351,54.501,54.5585,317503.0
2024-02-01 09:30:00,57.17,57.3,57.15,57.24,455117.0,54.75,54.8745,54.7308,54.817,455117.0
2024-02-01 10:00:00,57.22,57.3,57.1,57.27,190240.0,54.7979,54.8745,54.683,54.8458,190240.0
2024-02-01 10:30:00,57.26,57.26,57.06,57.06,761596.0,54.8362,54.8362,54.6447,54.6447,761596.0
2024-02-01 11:00:00,57.07,57.15,57.02,57.14,176823.0,54.6542,54.7308,54.6063,54.7213,176823.0
2024-02-01 11:30:00,57.15,57.31,57.14,57.28,233041.0,54.7308,54.8841,54.7213,54.8553,233041.0
2024-02-01 12:00:00,57.28,57.44,57.28,57.35,131679.0,54.8553,55.0086,54.8553,54.9224,131679.0
2024-02-01 12:30:00,57.35,57.47,57.34,57.4,133341.0,54.9224,55.0373,54.9128,54.9703,133341.0
2024-02-01 13:00:00,57.41,57.42,57.31,57.38,77414.0,54.9798,54.9894,54.8841,54.9511,77414.0
2024-02-01 13:30:00,57.38,57.45,57.37,57.43,91136.0,54.9511,55.0181,54.9415,54.999,91136.0
2024-02-01 14:00:00,57.43,57.48,57.41,57.43,98768.0,54.999,55.0469,54.9798,54.999,98768.0
2024-02-01 14:30:00,57.43,57.49,57.38,57.48,195955.0,54.999,55.0564,54.9511,55.0469,195955.0
2024-02-01 15:00:00,57.48,57.52,57.45,57.48,162445.0,55.0469,55.0852,55.0181,55.0469,162445.0
2024-02-01 15:30:00,57.48,57.52,57.47,57.5,259903.0,55.0469,55.0852,55.0373,55.066,259903.0
2024-02-02 09:30:00,57.11,57.12,56.95,57.05,272933.0,54.6925,54.7021,54.5393,54.6351,272933.0
2024-02-02 10:00:00,57.04,57.04,56.89,56.95,160356.0,54.6255,54.6255,54.4818,54.5393,160356.0
2024-02-02 10:30:00,56.95,57.07,56.88,57.02,797792.0,54.5393,54.6542,54.4723,54.6063,797792.0
2024-02-02 11:00:00,57.03,57.03,56.89,56.95,154515.0,54.6159,54.6159,54.4818,54.5393,154515.0
2024-02-02 11:30:00,56.95,56.97,56.9,56.94,192328.0,54.5393,54.5585,54.4914,54.5297,192328.0
2024-02-02 12:00:00,56.94,57.01,56.9,57.01,156397.0,54.5297,54.5968,54.4914,54.5968,156397.0
2024-02-02 12:30:00,57.01,57.02,56.85,56.94,168443.0,54.5968,54.6063,54.4435,54.5297,168443.0
2024-02-02 13:00:00,56.93,57.03,56.93,56.97,134094.0,54.5202,54.6159,54.5202,54.5585,134094.0
2024-02-02 13:30:00,56.97,57.03,56.96,57.02,171525.0,54.5585,54.6159,54.5489,54.6063,171525.0
2024-02-02 14:00:00,57.02,57.07,57.01,57.05,138455.0,54.6063,54.6542,54.5968,54.6351,138455.0
2024-02-02 14:30:00,57.05,57.11,57.04,57.11,201525.0,54.6351,54.6925,54.6255,54.6925,201525.0
2024-02-02 15:00:00,57.11,57.15,57.08,57.15,210961.0,54.6925,54.7308,54.6638,54.7308,210961.0
2024-02-02 15:30:00,57.15,57.15,57.06,57.1,268379.0,54.7308,54.7308,54.6447,54.683,268379.0
2024-02-05 09:30:00,56.79,56.86,56.73,56.84,276405.0,54.3861,54.4531,54.3286,54.434,276405.0
2024-02-05 10:00:00,56.83,56.83,56.56,56.68,148432.0,54.4244,54.4244,54.1658,54.2807,148432.0
2024-02-05 10:30:00,56.67,56.73,56.57,56.6,745074.0,54.2712,54.3286,54.1754,54.2041,745074.0
2024-02-05 11:00:00,56.61,56.68,56.59,56.62,188150.0,54.2137,54.2807,54.1945,54.2233,188150.0
2024-02-05 11:30:00,56.64,56.74,56.64,56.73,117086.0,54.2424,54.3382,54.2424,54.3286,117086.0
2024-02-05 12:00:00,56.73,56.8,56.73,56.8,91747.0,54.3286,54.3957,54.3286,54.3957,91747.0
2024-02-05 12:30:00,56.81,56.88,56.81,56.85,65308.0,54.4052,54.4723,54.4052,54.4435,65308.0
2024-02-05 13:00:00,56.84,56.89,56.82,56.86,133100.0,54.434,54.4818,54.4148,54.4531,133100.0
2024-02-05 13:30:00,56.86,56.93,56.85,56.91,86391.0,54.4531,54.5202,54.4435,54.501,86391.0
2024-02-05 14:00:00,56.91,56.93,56.88,56.92,138706.0,54.501,54.5202,54.4723,54.5106,138706.0
2024-02-05 14:30:00,56.93,56.97,56.92,56.93,95394.0,54.5202,54.5585,54.5106,54.5202,95394.0
2024-02-05 15:00:00,56.93,56.93,56.81,56.91,115802.0,54.5202,54.5202,54.4052,54.501,115802.0
2024-02-05 15:30:00,56.91,56.93,56.84,56.85,204075.0,54.501,54.5202,54.434,54.4435,204075.0
2024-02-06 09:30:00,57.09,57.23,57.04,57.2,275022.0,54.6734,54.8075,54.6255,54.7787,275022.0
2024-02-06 10:00:00,57.19,57.26,57.12,57.22,1512791.0,54.7691,54.8362,54.7021,54.7979,1512791.0
2024-02-06 10:30:00,57.23,57.33,57.21,57.3,139215.0,54.8075,54.9032,54.7883,54.8745,139215.0
2024-02-06 11:00:00,57.3,57.36,57.26,57.35,166509.0,54.8745,54.932,54.8362,54.9224,166509.0
2024-02-06 11:30:00,57.35,57.37,57.27,57.28,122750.0,54.9224,54.9415,54.8458,54.8553,122750.0
2024-02-06 12:00:00,57.27,57.32,57.23,57.31,155242.0,54.8458,54.8936,54.8075,54.8841,155242.0
2024-02-06 12:30:00,57.32,57.35,57.29,57.33,164018.0,54.8936,54.9224,54.8649,54.9032,164018.0
2024-02-06 13:00:00,57.32,57.37,57.25,57.29,99539.0,54.8936,54.9415,54.8266,54.8649,99539.0
2024-02-06 13:30:00,57.29,57.38,57.29,57.37,95854.0,54.8649,54.9511,54.8649,54.9415,95854.0
2024-02-06 14:00:00,57.38,57.38,57.27,57.31,537615.0,54.9511,54.9511,54.8458,54.8841,537615.0
2024-02-06 14:30:00,57.3,57.38,57.29,57.37,145852.0,54.8745,54.9511,54.8649,54.9415,145852.0
2024-02-06 15:00:00,57.37,57.41,57.36,57.39,343227.0,54.9415,54.9798,54.932,54.9607,343227.0
2024-02-06 15:30:00,57.39,57.47,57.35,57.47,291937.0,54.9607,55.0373,54.9224,55.0373,291937.0
2024-02-07 09:30:00,57.41,57.55,57.41,57.45,171536.0,54.9798,55.1139,54.9798,55.0181,171536.0
2024-02-07 10:00:00,57.45,57.52,57.36,57.52,575002.0,55.0181,55.0852,54.932,55.0852,575002.0
2024-02-07 10:30:00,57.52,57.54,57.4,57.41,182544.0,55.0852,55.1043,54.9703,54.9798,182544.0
2024-02-07 11:00:00,57.41,57.41,57.35,57.38,103512.0,54.9798,54.9798,54.9224,54.9511,103512.0
2024-02-07 11:30:00,57.39,57.43,57.36,57.4,94964.0,54.9607,54.999,54.932,54.9703,94964.0
2024-02-07 12:00:00,57.41,57.43,57.37,57.39,110529.0,54.9798,54.999,54.9415,54.9607,110529.0
2024-02-07 12:30:00,57.38,57.41,57.36,57.41,55326.0,54.9511,54.9798,54.932,54.9798,55326.0
2024-02-07 13:00:00,57.41,57.51,57.39,57.47,107793.0,54.9798,55.0756,54.9607,55.0373,107793.0
2024-02-07 13:30:00,57.48,57.5,57.4,57.45,69300.0,55.0469,55.066,54.9703,55.0181,69300.0
2024-02-07 14:00:00,57.45,57.5,57.43,57.47,105951.0,55.0181,55.066,54.999,55.0373,105951.0
2024-02-07 14:30:00,57.47,57.53,57.45,57.49,113094.0,55.0373,55.0948,55.0181,55.0564,113094.0
2024-02-07 15:00:00,57.5,57.52,57.47,57.48,369443.0,55.066,55.0852,55.0373,55.0469,369443.0
2024-02-07 15:30:00,57.48,57.5,57.45,57.46,282098.0,55.0469,55.066,55.0181,55.0277,282098.0
2024-02-08 09:30:00,57.35,57.36,57.21,57.27,179504.0,54.9224,54.932,54.7883,54.8458,179504.0
2024-02-08 10:00:00,57.28,57.32,57.21,57.26,1238172.0,54.8553,54.8936,54.7883,54.8362,1238172.0
2024-02-08 10:30:00,57.26,57.29,57.18,57.24,121038.0,54.8362,54.8649,54.7596,54.817,121038.0
2024-02-08 11:00:00,57.24,57.25,57.15,57.16,123523.0,54.817,54.8266,54.7308,54.7404,123523.0
2024-02-08 11:30:00,57.16,57.25,57.15,57.24,59066.0,54.7404,54.8266,54.7308,54.817,59066.0
2024-02-08 12:00:00,57.25,57.25,57.16,57.23,69422.0,54.8266,54.8266,54.7404,54.8075,69422.0
2024-02-08 12:30:00,57.23,57.24,57.19,57.2,72719.0,54.8075,54.817,54.7691,54.7787,72719.0
2024-02-08 13:00:00,57.2,57.32,57.2,57.29,91877.0,54.7787,54.8936,54.7787,54.8649,91877.0
2024-02-08 13:30:00,57.29,57.32,57.27,57.3,135319.0,54.8649,54.8936,54.8458,54.8745,135319.0
2024-02-08 14:00:00,57.3,57.31,57.25,57.27,99383.0,54.8745,54.8841,54.8266,54.8458,99383.0
2024-02-08 14:30:00,57.26,57.28,57.22,57.28,223387.0,54.8362,54.8553,54.7979,54.8553,223387.0
2024-02-08 15:00:00,57.28,57.32,57.27,57.31,174514.0,54.8553,54.8936,54.8458,54.8841,174514.0
2024-02-08 15:30:00,57.3,57.33,57.28,57.32,186452.0,54.8745,54.9032,54.8553,54.8936,186452.0
2024-02-09 09:30:00,57.36,57.38,57.24,57.28,179133.0,54.932,54.9511,54.817,54.8553,179133.0
2024-02-09 10:00:00,57.29,57.31,57.18,57.23,633937.0,54.8649,54.8841,54.7596,54.8075,633937.0
2024-02-09 10:30:00,57.24,57.32,57.21,57.32,234106.0,54.817,54.8936,54.7883,54.8936,234106.0
2024-02-09 11:00:00,57.31,57.35,57.29,57.31,169421.0,54.8841,54.9224,54.8649,54.8841,169421.0
2024-02-09 11:30:00,57.31,57.32,57.26,57.28,64469.0,54.8841,54.8936,54.8362,54.8553,64469.0
2024-02-09 12:00:00,57.27,57.36,57.26,57.36,90026.0,54.8458,54.932,54.8362,54.932,90026.0
2024-02-09 12:30:00,57.35,57.41,57.33,57.39,84225.0,54.9224,54.9798,54.9032,54.9607,84225.0
2024-02-09 13:00:00,57.4,57.52,57.4,57.51,114808.0,54.9703,55.0852,54.9703,55.0756,114808.0
2024-02-09 13:30:00,57.52,57.53,57.49,57.53,80880.0,55.0852,55.0948,55.0564,55.0948,80880.0
2024-02-09 14:00:00,57.53,57.58,57.52,57.58,103162.0,55.0948,55.1426,55.0852,55.1426,103162.0
2024-02-09 14:30:00,57.57,57.58,57.49,57.5,203770.0,55.1331,55.1426,55.0564,55.066,203770.0
2024-02-09 15:00:00,57.5,57.53,57.46,57.52,156550.0,55.066,55.0948,55.0277,55.0852,156550.0
2024-02-09 15:30:00,57.53,57.56,57.5,57.55,138516.0,55.0948,55.1235,55.066,55.1139,138516.0
2024-02-12 09:30:00,57.53,57.78,57.52,57.76,381965.0,55.0948,55.3342,55.0852,55.315,381965.0
2024-02-12 10:00:00,57.76,57.77,57.69,57.75,656563.0,55.315,55.3246,55.248,55.3054,656563.0
2024-02-12 10:30:00,57.75,57.81,57.74,57.8,274767.0,55.3054,55.3629,55.2959,55.3533,274767.0
2024-02-12 11:00:00,57.79,57.82,57.78,57.82,150983.0,55.3438,55.3725,55.3342,55.3725,150983.0
2024-02-12 11:30:00,57.82,57.87,57.81,57.82,115774.0,55.3725,55.4204,55.3629,55.3725,115774.0
2024-02-12 12:00:00,57.82,57.85,57.79,57.83,99343.0,55.3725,55.4012,55.3438,55.3821,99343.0
2024-02-12 12:30:00,57.83,57.9,57.82,57.9,138249.0,55.3821,55.4491,55.3725,55.4491,138249.0
2024-02-12 13:00:00,57.9,57.91,57.84,57.84,97075.0,55.4491,55.4587,55.3916,55.3916,97075.0
2024-02-12 13:30:00,57.84,57.85,57.77,57.81,107781.0,55.3916,55.4012,55.3246,55.3629,107781.0
2024-02-12 14:00:00,57.81,57.83,57.68,57.71,147874.0,55.3629,55.3821,55.2384,55.2671,147874.0
2024-02-12 14:30:00,57.72,57.72,57.64,57.66,137593.0,55.2767,55.2767,55.2001,55.2193,137593.0
2024-02-12 15:00:00,57.66,57.73,57.65,57.72,232729.0,55.2193,55.2863,55.2097,55.2767,232729.0
2024-02-12 15:30:00,57.72,57.74,57.69,57.72,306344.0,55.2767,55.2959,55.248,55.2767,306344.0
2024-02-13 09:30:00,57.03,57.11,56.88,56.9,292758.0,54.6159,54.6925,54.4723,54.4914,292758.0
2024-02-13 10:00:00,56.89,56.97,56.76,56.96,733453.0,54.4818,54.5585,54.3574,54.5489,733453.0
2024-02-13 10:30:00,56.95,56.97,56.86,56.87,431500.0,54.5393,54.5585,54.4531,54.4627,431500.0
2024-02-13 11:00:00,56.88,56.97,56.87,56.89,437104.0,54.4723,54.5585,54.4627,54.4818,437104.0
2024-02-13 11:30:00,56.89,56.94,56.85,56.9,157952.0,54.4818,54.5297,54.4435,54.4914,157952.0
2024-02-13 12:00:00,56.9,56.91,56.79,56.81,168797.0,54.4914,54.501,54.3861,54.4052,168797.0
2024-02-13 12:30:00,56.8,56.88,56.78,56.8,85154.0,54.3957,54.4723,54.3765,54.3957,85154.0
2024-02-13 13:00:00,56.81,56.83,56.76,56.78,101938.0,54.4052,54.4244,54.3574,54.3765,101938.0
2024-02-13 13:30:00,56.78,56.78,56.68,56.71,109553.0,54.3765,54.3765,54.2807,54.3095,109553.0
2024-02-13 14:00:00,56.71,56.71,56.57,56.61,146386.0,54.3095,54.3095,54.1754,54.2137,146386.0
2024-02-13 14:30:00,56.6,56.66,56.5,56.51,190644.0,54.2041,54.2616,54.1084,54.1179,190644.0
2024-02-13 15:00:00,56.51,56.54,56.48,56.54,186023.0,54.1179,54.1467,54.0892,54.1467,186023.0
2024-02-13 15:30:00,56.54,56.71,56.53,56.7,607513.0,54.1467,54.3095,54.1371,54.2999,607513.0
2024-02-14 09:30:00,57.15,57.21,57.09,57.16,326797.0,54.7308,54.7883,54.6734,54.7404,326797.0
2024-02-14 10:00:00,57.17,57.27,57.14,57.23,616283.0,54.75,54.8458,54.7213,54.8075,616283.0
2024-02-14 10:30:00,57.23,57.26,57.16,57.18,188039.0,54.8075,54.8362,54.7404,54.7596,188039.0
2024-02-14 11:00:00,57.17,57.23,57.13,57.22,232652.0,54.75,54.8075,54.7117,54.7979,232652.0
2024-02-14 11:30:00,57.22,57.26,57.2,57.21,84606.0,54.7979,54.8362,54.7787,54.7883,84606.0
2024-02-14 12:00:00,57.2,57.25,57.1,57.25,115015.0,54.7787,54.8266,54.683,54.8266,115015.0
2024-02-14 12:30:00,57.24,57.29,57.21,57.29,71719.0,54.817,54.8649,54.7883,54.8649,71719.0
2024-02-14 13:00:00,57.29,57.32,57.22,57.25,97263.0,54.8649,54.8936,54.7979,54.8266,97263.0
2024-02-14 13:30:00,57.25,57.36,57.25,57.28,85054.0,54.8266,54.932,54.8266,54.8553,85054.0
2024-02-14 14:00:00,57.29,57.32,57.21,57.31,174096.0,54.8649,54.8936,54.7883,54.8841,174096.0
2024-02-14 14:30:00,57.33,57.35,57.3,57.32,123536.0,54.9032,54.9224,54.8745,54.8936,123536.0
2024-02-14 15:00:00,57.32,57.42,57.32,57.4,112596.0,54.8936,54.9894,54.8936,54.9703,112596.0
2024-02-14 15:30:00,57.41,57.42,57.36,57.4,230776.0,54.9798,54.9894,54.932,54.9703,230776.0
2024-02-15 09:30:00,57.61,57.79,57.61,57.75,271685.0,55.1714,55.3438,55.1714,55.3054,271685.0
2024-02-15 10:00:00,57.77,57.87,57.74,57.79,143254.0,55.3246,55.4204,55.2959,55.3438,143254.0
2024-02-15 10:30:00,57.8,57.81,57.72,57.75,160319.0,55.3533,55.3629,55.2767,55.3054,160319.0
2024-02-15 11:00:00,57.75,57.75,57.65,57.68,147009.0,55.3054,55.3054,55.2097,55.2384,147009.0
2024-02-15 11:30:00,57.67,57.76,57.67,57.73,130438.0,55.2288,55.315,55.2288,55.2863,130438.0
2024-02-15 12:00:00,57.72,57.79,57.72,57.79,522995.0,55.2767,55.3438,55.2767,55.3438,522995.0
2024-02-15 12:30:00,57.78,57.82,57.76,57.77,149410.0,55.3342,55.3725,55.315,55.3246,149410.0
2024-02-15 13:00:00,57.77,57.86,57.75,57.86,80609.0,55.3246,55.4108,55.3054,55.4108,80609.0
2024-02-15 13:30:00,57.87,57.88,57.83,57.87,90784.0,55.4204,55.4299,55.3821,55.4204,90784.0
2024-02-15 14:00:00,57.88,57.93,57.87,57.91,97206.0,55.4299,55.4778,55.4204,55.4587,97206.0
2024-02-15 14:30:00,57.92,57.96,57.92,57.95,92188.0,55.4682,55.5066,55.4682,55.497,92188.0
2024-02-15 15:00:00,57.95,57.95,57.89,57.94,156498.0,55.497,55.497,55.4395,55.4874,156498.0
2024-02-15 15:30:00,57.94,57.98,57.92,57.96,204077.0,55.4874,55.5257,55.4682,55.5066,204077.0
2024-02-16 09:30:00,58.05,58.08,57.92,57.99,220002.0,55.5927,55.6215,55.4682,55.5353,220002.0
2024-02-16 10:00:00,57.96,58.16,57.93,58.12,814653.0,55.5066,55.6981,55.4778,55.6598,814653.0
2024-02-16 10:30:00,58.11,58.21,58.08,58.17,273914.0,55.6502,55.746,55.6215,55.7077,273914.0
2024-02-16 11:00:00,58.17,58.22,58.14,58.21,120687.0,55.7077,55.7555,55.6789,55.746,120687.0
2024-02-16 11:30:00,58.21,58.25,58.19,58.21,201129.0,55.746,55.7843,55.7268,55.746,201129.0
2024-02-16 12:00:00,58.22,58.23,58.16,58.22,96812.0,55.7555,55.7651,55.6981,55.7555,96812.0
2024-02-16 12:30:00,58.23,58.27,58.2,58.27,86576.0,55.7651,55.8034,55.7364,55.8034,86576.0
2024-02-16 13:00:00,58.26,58.26,58.16,58.24,90472.0,55.7939,55.7939,55.6981,55.7747,90472.0
2024-02-16 13:30:00,58.24,58.28,58.23,58.28,83770.0,55.7747,55.813,55.7651,55.813,83770.0
2024-02-16 14:00:00,58.28,58.33,58.28,58.32,98126.0,55.813,55.8609,55.813,55.8513,98126.0
2024-02-16 14:30:00,58.32,58.32,58.11,58.15,231959.0,55.8513,55.8513,55.6502,55.6885,231959.0
2024-02-16 15:00:00,58.14,58.16,58.12,58.16,164230.0,55.6789,55.6981,55.6598,55.6981,164230.0
2024-02-16 15:30:00,58.16,58.17,58.07,58.09,222741.0,55.6981,55.7077,55.6119,55.6311,222741.0
2024-02-20 09:30:00,58.4,58.45,58.28,58.32,273639.0,55.9279,55.9758,55.813,55.8513,273639.0
2024-02-20 10:00:00,58.33,58.35,58.26,58.31,751287.0,55.8609,55.88,55.7939,55.8417,751287.0
2024-02-20 10:30:00,58.29,58.34,58.21,58.33,186020.0,55.8226,55.8705,55.746,55.8609,186020.0
2024-02-20 11:00:00,58.34,58.36,58.27,58.29,134869.0,55.8705,55.8896,55.8034,55.8226,134869.0
2024-02-20 11:30:00,58.29,58.29,58.23,58.23,143559.0,55.8226,55.8226,55.7651,55.7651,143559.0
2024-02-20 12:00:00,58.23,58.23,58.17,58.19,120375.0,55.7651,55.7651,55.7077,55.7268,120375.0
2024-02-20 12:30:00,58.18,58.22,58.12,58.21,112630.0,55.7172,55.7555,55.6598,55.746,112630.0
2024-02-20 13:00:00,58.22,58.22,58.14,58.17,74616.0,55.7555,55.7555,55.6789,55.7077,74616.0
2024-02-20 13:30:00,58.17,58.22,58.14,58.22,104289.0,55.7077,55.7555,55.6789,55.7555,104289.0
2024-02-20 14:00:00,58.22,58.22,58.16,58.21,102848.0,55.7555,55.7555,55.6981,55.746,102848.0
2024-02-20 14:30:00,58.21,58.25,58.19,58.22,101004.0,55.746,55.7843,55.7268,55.7555,101004.0
2024-02-20 15:00:00,58.23,58.26,58.19,58.26,114616.0,55.7651,55.7939,55.7268,55.7939,114616.0
2024-02-20 15:30:00,58.26,58.27,58.17,58.27,575056.0,55.7939,55.8034,55.7077,55.8034,575056.0
2024-02-21 09:30:00,58.22,58.33,58.16,58.3,184988.0,55.7555,55.8609,55.6981,55.8322,184988.0
2024-02-21 10:00:00,58.3,58.33,58.22,58.22,452274.0,55.8322,55.8609,55.7555,55.7555,452274.0
2024-02-21 10:30:00,58.22,58.23,58.17,58.17,223911.0,55.7555,55.7651,55.7077,55.7077,223911.0
2024-02-21 11:00:00,58.17,58.29,58.16,58.25,85299.0,55.7077,55.8226,55.6981,55.7843,85299.0
2024-02-21 11:30:00,58.25,58.27,58.21,58.26,71284.0,55.7843,55.8034,55.746,55.7939,71284.0
2024-02-21 12:00:00,58.26,58.26,58.17,58.18,132154.0,55.7939,55.7939,55.7077,55.7172,132154.0
2024-02-21 12:30:00,58.18,58.21,58.14,58.21,93456.0,55.7172,55.746,55.6789,55.746,93456.0
2024-02-21 13:00:00,58.2,58.21,58.08,58.18,128703.0,55.7364,55.746,55.6215,55.7172,128703.0
2024-02-21 13:30:00,58.19,58.2,58.15,58.19,72273.0,55.7268,55.7364,55.6885,55.7268,72273.0
2024-02-21 14:00:00,58.18,58.28,58.13,58.19,100986.0,55.7172,55.813,55.6694,55.7268,100986.0
2024-02-21 14:30:00,58.19,58.21,58.12,58.19,127849.0,55.7268,55.746,55.6598,55.7268,127849.0
2024-02-21 15:00:00,58.19,58.2,58.09,58.15,74813.0,55.7268,55.7364,55.6311,55.6885,74813.0
2024-02-21 15:30:00,58.16,58.33,58.16,58.32,249072.0,55.6981,55.8609,55.6981,55.8513,249072.0
2024-02-22 09:30:00,58.79,58.88,58.72,58.85,298388.0,56.3014,56.3876,56.2344,56.3589,298388.0
2024-02-22 10:00:00,58.85,58.86,58.69,58.77,658463.0,56.3589,56.3685,56.2057,56.2823,658463.0
2024-02-22 10:30:00,58.76,58.78,58.68,58.69,263110.0,56.2727,56.2918,56.1961,56.2057,263110.0
2024-02-22 11:00:00,58.69,58.78,58.68,58.76,129348.0,56.2057,56.2918,56.1961,56.2727,129348.0
2024-02-22 11:30:00,58.76,58.76,58.7,58.73,142821.0,56.2727,56.2727,56.2152,56.244,142821.0
2024-02-22 12:00:00,58.72,58.81,58.71,58.81,75238.0,56.2344,56.3206,56.2248,56.3206,75238.0
2024-02-22 12:30:00,58.82,58.84,58.79,58.83,100060.0,56.3302,56.3493,56.3014,56.3397,100060.0
2024-02-22 13:00:00,58.84,58.85,58.77,58.84,84617.0,56.3493,56.3589,56.2823,56.3493,84617.0
2024-02-22 13:30:00,58.85,58.89,58.84,58.87,93162.0,56.3589,56.3972,56.3493,56.378,93162.0
2024-02-22 14:00:00,58.87,58.95,58.87,58.95,90522.0,56.378,56.4546,56.378,56.4546,90522.0
2024-02-22 14:30:00,58.95,58.96,58.85,58.88,119512.0,56.4546,56.4642,56.3589,56.3876,119512.0
2024-02-22 15:00:00,58.88,58.92,58.86,58.91,288201.0,56.3876,56.4259,56.3685,56.4163,288201.0
2024-02-22 15:30:00,58.91,58.94,58.88,58.92,176923.0,56.4163,56.4451,56.3876,56.4259,176923.0
2024-02-23 09:30:00,58.96,59.0,58.92,58.94,226936.0,56.4642,56.5025,56.4259,56.4451,226936.0
2024-02-23 10:00:00,58.94,58.98,58.9,58.94,496232.0,56.4451,56.4834,56.4068,56.4451,496232.0
2024-02-23 10:30:00,58.94,58.98,58.9,58.94,105759.0,56.4451,56.4834,56.4068,56.4451,105759.0
2024-02-23 11:00:00,58.95,58.95,58.84,58.94,134131.0,56.4546,56.4546,56.3493,56.4451,134131.0
2024-02-23 11:30:00,58.94,59.0,58.93,59.0,98223.0,56.4451,56.5025,56.4355,56.5025,98223.0
2024-02-23 12:00:00,59.0,59.05,58.97,58.98,88191.0,56.5025,56.5504,56.4738,56.4834,88191.0
2024-02-23 12:30:00,58.99,59.04,58.97,59.02,116510.0,56.493,56.5408,56.4738,56.5217,116510.0
2024-02-23 13:00:00,59.02,59.03,58.99,59.03,89894.0,56.5217,56.5313,56.493,56.5313,89894.0
2024-02-23 13:30:00,59.02,59.04,58.99,59.0,91176.0,56.5217,56.5408,56.493,56.5025,91176.0
2024-02-23 14:00:00,59.0,59.0,58.9,58.91,97017.0,56.5025,56.5025,56.4068,56.4163,97017.0
2024-02-23 14:30:00,58.91,58.97,58.9,58.97,68918.0,56.4163,56.4738,56.4068,56.4738,68918.0
2024-02-23 15:00:00,58.97,58.99,58.93,58.94,114951.0,56.4738,56.493,56.4355,56.4451,114951.0
2024-02-23 15:30:00,58.94,58.99,58.92,58.96,148753.0,56.4451,56.493,56.4259,56.4642,148753.0
2024-02-26 09:30:00,58.94,58.95,58.88,58.94,333832.0,56.4451,56.4546,56.3876,56.4451,333832.0
2024-02-26 10:00:00,58.94,58.94,58.86,58.9,855458.0,56.4451,56.4451,56.3685,56.4068,855458.0
2024-02-26 10:30:00,58.9,58.93,58.86,58.87,200041.0,56.4068,56.4355,56.3685,56.378,200041.0
2024-02-26 11:00:00,58.87,58.88,58.81,58.85,225642.0,56.378,56.3876,56.3206,56.3589,225642.0
2024-02-26 11:30:00,58.85,58.87,58.82,58.86,69708.0,56.3589,56.378,56.3302,56.3685,69708.0
2024-02-26 12:00:00,58.85,58.87,58.83,58.87,76522.0,56.3589,56.378,56.3397,56.378,76522.0
2024-02-26 12:30:00,58.87,58.87,58.8,58.84,82326.0,56.378,56.378,56.311,56.3493,82326.0
2024-02-26 13:00:00,58.83,58.85,58.77,58.78,97202.0,56.3397,56.3589,56.2823,56.2918,97202.0
2024-02-26 13:30:00,58.77,58.8,58.74,58.8,85053.0,56.2823,56.311,56.2535,56.311,85053.0
2024-02-26 14:00:00,58.8,58.84,58.79,58.84,114558.0,56.311,56.3493,56.3014,56.3493,114558.0
2024-02-26 14:30:00,58.84,58.85,58.79,58.82,93517.0,56.3493,56.3589,56.3014,56.3302,93517.0
2024-02-26 15:00:00,58.82,58.89,58.81,58.89,56004.0,56.3302,56.3972,56.3206,56.3972,56004.0
2024-02-26 15:30:00,58.89,58.89,58.83,58.83,206067.0,56.3972,56.3972,56.3397,56.3397,206067.0
2024-02-27 09:30:00,58.9,58.92,58.84,58.9,149137.0,56.4068,56.4259,56.3493,56.4068,149137.0
2024-02-27 10:00:00,58.91,58.97,58.89,58.93,726104.0,56.4163,56.4738,56.3972,56.4355,726104.0
2024-02-27 10:30:00,58.93,58.99,58.89,58.98,161661.0,56.4355,56.493,56.3972,56.4834,161661.0
2024-02-27 11:00:00,58.99,58.99,58.95,58.97,71285.0,56.493,56.493,56.4546,56.4738,71285.0
2024-02-27 11:30:00,58.97,58.98,58.92,58.96,125384.0,56.4738,56.4834,56.4259,56.4642,125384.0
2024-02-27 12:00:00,58.96,58.96,58.89,58.91,76618.0,56.4642,56.4642,56.3972,56.4163,76618.0
2024-02-27 12:30:00,58.91,58.94,58.9,58.91,70529.0,56.4163,56.4451,56.4068,56.4163,70529.0
2024-02-27 13:00:00,58.91,58.98,58.88,58.94,106796.0,56.4163,56.4834,56.3876,56.4451,106796.0
2024-02-27 13:30:00,58.92,58.97,58.92,58.96,85048.0,56.4259,56.4738,56.4259,56.4642,85048.0
2024-02-27 14:00:00,58.96,58.97,58.91,58.92,59614.0,56.4642,56.4738,56.4163,56.4259,59614.0
2024-02-27 14:30:00,58.94,58.94,58.88,58.93,107617.0,56.4451,56.4451,56.3876,56.4355,107617.0
2024-02-27 15:00:00,58.93,58.94,58.9,58.93,265814.0,56.4355,56.4451,56.4068,56.4355,265814.0
2024-02-27 15:30:00,58.94,58.96,58.91,58.94,112295.0,56.4451,56.4642,56.4163,56.4451,112295.0
2024-02-28 09:30:00,58.54,58.55,58.46,58.48,133628.0,56.062,56.0716,55.9854,56.0045,133628.0
2024-02-28 10:00:00,58.48,58.54,58.47,58.51,586050.0,56.0045,56.062,55.995,56.0333,586050.0
2024-02-28 10:30:00,58.5,58.52,58.47,58.52,678179.0,56.0237,56.0428,55.995,56.0428,678179.0
2024-02-28 11:00:00,58.52,58.56,58.48,58.51,100439.0,56.0428,56.0812,56.0045,56.0333,100439.0
2024-02-28 11:30:00,58.5,58.57,58.47,58.55,183800.0,56.0237,56.0907,55.995,56.0716,183800.0
2024-02-28 12:00:00,58.57,58.6,58.53,58.55,118067.0,56.0907,56.1195,56.0524,56.0716,118067.0
2024-02-28 12:30:00,58.54,58.54,58.47,58.54,255180.0,56.062,56.062,55.995,56.062,255180.0
2024-02-28 13:00:00,58.53,58.58,58.49,58.58,78012.0,56.0524,56.1003,56.0141,56.1003,78012.0
2024-02-28 13:30:00,58.58,58.59,58.53,58.55,61081.0,56.1003,56.1099,56.0524,56.0716,61081.0
2024-02-28 14:00:00,58.55,58.55,58.46,58.48,109740.0,56.0716,56.0716,55.9854,56.0045,109740.0
2024-02-28 14:30:00,58.48,58.49,58.43,58.48,135975.0,56.0045,56.0141,55.9567,56.0045,135975.0
2024-02-28 15:00:00,58.48,58.54,58.46,58.54,125691.0,56.0045,56.062,55.9854,56.062,125691.0
2024-02-28 15:30:00,58.54,58.54,58.48,58.49,170434.0,56.062,56.062,56.0045,56.0141,170434.0
2024-02-29 09:30:00,58.76,58.84,58.73,58.81,260505.0,56.2727,56.3493,56.244,56.3206,260505.0
2024-02-29 10:00:00,58.85,58.87,58.71,58.75,623270.0,56.3589,56.378,56.2248,56.2631,623270.0
2024-02-29 10:30:00,58.76,58.77,58.62,58.62,125089.0,56.2727,56.2823,56.1386,56.1386,125089.0
2024-02-29 11:00:00,58.64,58.64,58.56,58.56,89372.0,56.1578,56.1578,56.0812,56.0812,89372.0
2024-02-29 11:30:00,58.55,58.56,58.41,58.51,122936.0,56.0716,56.0812,55.9375,56.0333,122936.0
2024-02-29 12:00:00,58.51,58.55,58.46,58.47,88431.0,56.0333,56.0716,55.9854,55.995,88431.0
2024-02-29 12:30:00,58.47,58.55,58.45,58.54,49692.0,55.995,56.0716,55.9758,56.062,49692.0
2024-02-29 13:00:00,58.54,58.6,58.53,58.6,59937.0,56.062,56.1195,56.0524,56.1195,59937.0
2024-02-29 13:30:00,58.6,58.63,58.57,58.63,75907.0,56.1195,56.1482,56.0907,56.1482,75907.0
2024-02-29 14:00:00,58.63,58.66,58.58,58.6,77148.0,56.1482,56.1769,56.1003,56.1195,77148.0
2024-02-29 14:30:00,58.6,58.62,58.53,58.58,114861.0,56.1195,56.1386,56.0524,56.1003,114861.0
2024-02-29 15:00:00,58.59,58.61,58.56,58.6,248515.0,56.1099,56.129,56.0812,56.1195,248515.0
2024-02-29 15:30:00,58.6,58.69,58.56,58.63,664660.0,56.1195,56.2057,56.0812,56.1482,664660.0
2024-03-01 09:30:00,58.99,59.0,58.77,58.79,265207.0,56.493,56.5025,56.2823,56.3014,265207.0
2024-03-01 10:00:00,58.81,59.17,58.81,59.17,136367.0,56.3206,56.6653,56.3206,56.6653,136367.0
2024-03-01 10:30:00,59.18,59.27,59.12,59.23,838514.0,56.6749,56.7611,56.6175,56.7228,838514.0
2024-03-01 11:00:00,59.23,59.28,59.16,59.18,131489.0,56.7228,56.7707,56.6558,56.6749,131489.0
2024-03-01 11:30:00,59.18,59.25,59.16,59.24,147517.0,56.6749,56.7419,56.6558,56.7324,147517.0
2024-03-01 12:00:00,59.23,59.29,59.2,59.28,77974.0,56.7228,56.7803,56.6941,56.7707,77974.0
2024-03-01 12:30:00,59.28,59.3,59.25,59.27,147661.0,56.7707,56.7898,56.7419,56.7611,147661.0
2024-03-01 13:00:00,59.27,59.3,59.23,59.29,87787.0,56.7611,56.7898,56.7228,56.7803,87787.0
2024-03-01 13:30:00,59.29,59.32,59.27,59.3,147088.0,56.7803,56.809,56.7611,56.7898,147088.0
2024-03-01 14:00:00,59.31,59.33,59.29,59.33,162235.0,56.7994,56.8186,56.7803,56.8186,162235.0
2024-03-01 14:30:00,59.33,59.34,59.28,59.32,88417.0,56.8186,56.8281,56.7707,56.809,88417.0
2024-03-01 15:00:00,59.31,59.32,59.26,59.28,150108.0,56.7994,56.809,56.7515,56.7707,150108.0
2024-03-01 15:30:00,59.28,59.31,59.26,59.3,321429.0,56.7707,56.7994,56.7515,56.7898,321429.0
2024-03-04 09:30:00,59.18,59.18,59.07,59.13,258233.0,56.6749,56.6749,56.5696,56.627,258233.0
2024-03-04 10:00:00,59.13,59.14,59.06,59.12,88124.0,56.627,56.6366,56.56,56.6175,88124.0
2024-03-04 10:30:00,59.12,59.17,59.11,59.16,666823.0,56.6175,56.6653,56.6079,56.6558,666823.0
2024-03-04 11:00:00,59.16,59.21,59.15,59.16,527557.0,56.6558,56.7036,56.6462,56.6558,527557.0
2024-03-04 11:30:00,59.16,59.2,59.16,59.2,100873.0,56.6558,56.6941,56.6558,56.6941,100873.0
2024-03-04 12:00:00,59.2,59.23,59.16,59.22,91411.0,56.6941,56.7228,56.6558,56.7132,91411.0
2024-03-04 12:30:00,59.23,59.23,59.17,59.18,95437.0,56.7228,56.7228,56.6653,56.6749,95437.0
2024-03-04 13:00:00,59.18,59.19,59.11,59.14,56965.0,56.6749,56.6845,56.6079,56.6366,56965.0
2024-03-04 13:30:00,59.14,59.16,59.13,59.14,62450.0,56.6366,56.6558,56.627,56.6366,62450.0
2024-03-04 14:00:00,59.15,59.17,59.12,59.15,61172.0,56.6462,56.6653,56.6175,56.6462,61172.0
2024-03-04 14:30:00,59.15,59.23,59.14,59.2,137478.0,56.6462,56.7228,56.6366,56.6941,137478.0
2024-03-04 15:00:00,59.19,59.22,59.18,59.19,151337.0,56.6845,56.7132,56.6749,56.6845,151337.0
2024-03-04 15:30:00,59.19,59.21,59.12,59.13,217502.0,56.6845,56.7036,56.6175,56.627,217502.0
2024-03-05 09:30:00,59.08,59.08,59.01,59.07,167478.0,56.5791,56.5791,56.5121,56.5696,167478.0
2024-03-05 10:00:00,59.08,59.29,59.07,59.11,696843.0,56.5791,56.7803,56.5696,56.6079,696843.0
2024-03-05 10:30:00,59.1,59.12,59.04,59.08,107959.0,56.5983,56.6175,56.5408,56.5791,107959.0
2024-03-05 11:00:00,59.08,59.09,59.01,59.04,128999.0,56.5791,56.5887,56.5121,56.5408,128999.0
2024-03-05 11:30:00,59.04,59.08,58.95,59.0,129456.0,56.5408,56.5791,56.4546,56.5025,129456.0
2024-03-05 12:00:00,59.01,59.07,58.98,59.07,81819.0,56.5121,56.5696,56.4834,56.5696,81819.0
2024-03-05 12:30:00,59.07,59.07,59.0,59.04,79282.0,56.5696,56.5696,56.5025,56.5408,79282.0
2024-03-05 13:00:00,59.04,59.04,58.97,59.0,108724.0,56.5408,56.5408,56.4738,56.5025,108724.0
2024-03-05 13:30:00,59.0,59.04,58.93,58.94,134761.0,56.5025,56.5408,56.4355,56.4451,134761.0
2024-03-05 14:00:00,58.94,58.99,58.91,58.98,126088.0,56.4451,56.493,56.4163,56.4834,126088.0
2024-03-05 14:30:00,58.98,58.98,58.83,58.85,123657.0,56.4834,56.4834,56.3397,56.3589,123657.0
2024-03-05 15:00:00,58.84,58.86,58.77,58.79,207082.0,56.3493,56.3685,56.2823,56.3014,207082.0
2024-03-05 15:30:00,58.79,58.93,58.78,58.9,343236.0,56.3014,56.4355,56.2918,56.4068,343236.0
2024-03-06 09:30:00,59.61,59.66,59.58,59.62,220804.0,57.0867,57.1346,57.058,57.0963,220804.0
2024-03-06 10:00:00,59.62,59.66,59.53,59.57,807282.0,57.0963,57.1346,57.0101,57.0484,807282.0
2024-03-06 10:30:00,59.55,59.69,59.53,59.68,127292.0,57.0292,57.1633,57.0101,57.1537,127292.0
2024-03-06 11:00:00,59.67,59.71,59.64,59.71,157953.0,57.1442,57.1825,57.1154,57.1825,157953.0
2024-03-06 11:30:00,59.72,59.82,59.68,59.8,102644.0,57.1921,57.2878,57.1537,57.2687,102644.0
2024-03-06 12:00:00,59.79,59.82,59.77,59.8,66038.0,57.2591,57.2878,57.2399,57.2687,66038.0
2024-03-06 12:30:00,59.8,59.83,59.72,59.74,97441.0,57.2687,57.2974,57.1921,57.2112,97441.0
2024-03-06 13:00:00,59.75,59.83,59.74,59.83,251970.0,57.2208,57.2974,57.2112,57.2974,251970.0
2024-03-06 13:30:00,59.83,59.83,59.65,59.71,716745.0,57.2974,57.2974,57.125,57.1825,716745.0
2024-03-06 14:00:00,59.71,59.71,59.57,59.66,284117.0,57.1825,57.1825,57.0484,57.1346,284117.0
2024-03-06 14:30:00,59.68,59.69,59.6,59.65,1098635.0,57.1537,57.1633,57.0771,57.125,1098635.0
2024-03-06 15:00:00,59.64,59.68,59.58,59.64,447749.0,57.1154,57.1537,57.058,57.1154,447749.0
2024-03-06 15:30:00,59.64,59.68,59.58,59.66,690419.0,57.1154,57.1537,57.058,57.1346,690419.0
2024-03-07 09:30:00,59.98,60.08,59.91,60.07,271582.0,57.441,57.5368,57.374,57.5272,271582.0
2024-03-07 10:00:00,60.06,60.08,59.99,60.07,150340.0,57.5177,57.5368,57.4506,57.5272,150340.0
2024-03-07 10:30:00,60.07,60.17,60.04,60.13,763353.0,57.5272,57.623,57.4985,57.5847,763353.0
2024-03-07 11:00:00,60.13,60.21,60.1,60.2,440759.0,57.5847,57.6613,57.556,57.6517,440759.0
2024-03-07 11:30:00,60.18,60.23,60.13,60.21,209689.0,57.6326,57.6805,57.5847,57.6613,209689.0
2024-03-07 12:00:00,60.21,60.23,60.18,60.2,208453.0,57.6613,57.6805,57.6326,57.6517,208453.0
2024-03-07 12:30:00,60.19,60.2,60.11,60.19,227210.0,57.6422,57.6517,57.5655,57.6422,227210.0
2024-03-07 13:00:00,60.2,60.25,60.19,60.23,203032.0,57.6517,57.6996,57.6422,57.6805,203032.0
2024-03-07 13:30:00,60.24,60.3,60.22,60.29,242649.0,57.69,57.7475,57.6709,57.7379,242649.0
2024-03-07 14:00:00,60.29,60.3,60.23,60.23,288934.0,57.7379,57.7475,57.6805,57.6805,288934.0
2024-03-07 14:30:00,60.24,60.28,60.23,60.23,242013.0,57.69,57.7283,57.6805,57.6805,242013.0
2024-03-07 15:00:00,60.23,60.24,60.17,60.22,247381.0,57.6805,57.69,57.623,57.6709,247381.0
2024-03-07 15:30:00,60.21,60.26,60.2,60.23,402464.0,57.6613,57.7092,57.6517,57.6805,402464.0
2024-03-08 09:30:00,60.42,60.51,60.38,60.44,278620.0,57.8624,57.9486,57.8241,57.8816,278620.0
2024-03-08 10:00:00,60.45,60.48,60.36,60.42,634530.0,57.8912,57.9199,57.805,57.8624,634530.0
2024-03-08 10:30:00,60.43,60.51,60.38,60.5,646844.0,57.872,57.9486,57.8241,57.939,646844.0
2024-03-08 11:00:00,60.5,60.5,60.22,60.23,228530.0,57.939,57.939,57.6709,57.6805,228530.0
2024-03-08 11:30:00,60.23,60.27,60.17,60.2,231590.0,57.6805,57.7188,57.623,57.6517,231590.0
2024-03-08 12:00:00,60.19,60.27,60.17,60.24,294283.0,57.6422,57.7188,57.623,57.69,294283.0
2024-03-08 12:30:00,60.25,60.27,60.07,60.1,535055.0,57.6996,57.7188,57.5272,57.556,535055.0
2024-03-08 13:00:00,60.1,60.1,60.04,60.07,373690.0,57.556,57.556,57.4985,57.5272,373690.0
2024-03-08 13:30:00,60.06,60.08,59.99,60.05,208090.0,57.5177,57.5368,57.4506,57.5081,208090.0
2024-03-08 14:00:00,60.05,60.16,60.05,60.15,280208.0,57.5081,57.6134,57.5081,57.6039,280208.0
2024-03-08 14:30:00,60.16,60.21,60.15,60.17,161116.0,57.6134,57.6613,57.6039,57.623,161116.0
2024-03-08 15:00:00,60.17,60.2,60.06,60.07,207641.0,57.623,57.6517,57.5177,57.5272,207641.0
2024-03-08 15:30:00,60.07,60.11,60.06,60.06,225750.0,57.5272,57.5655,57.5177,57.5177,225750.0
2024-03-11 09:30:00,59.74,59.9,59.74,59.76,364180.0,57.2112,57.3644,57.2112,57.2304,364180.0
2024-03-11 10:00:00,59.76,59.77,59.65,59.7,876216.0,57.2304,57.2399,57.125,57.1729,876216.0
2024-03-11 10:30:00,59.7,59.77,59.67,59.77,227381.0,57.1729,57.2399,57.1442,57.2399,227381.0
2024-03-11 11:00:00,59.77,59.77,59.69,59.71,198064.0,57.2399,57.2399,57.1633,57.1825,198064.0
2024-03-11 11:30:00,59.7,59.82,59.68,59.82,195825.0,57.1729,57.2878,57.1537,57.2878,195825.0
2024-03-11 12:00:00,59.81,59.85,59.77,59.85,174217.0,57.2782,57.3166,57.2399,57.3166,174217.0
2024-03-11 12:30:00,59.85,59.88,59.82,59.87,250761.0,57.3166,57.3453,57.2878,57.3357,250761.0
2024-03-11 13:00:00,59.87,59.91,59.83,59.89,149622.0,57.3357,57.374,57.2974,57.3549,149622.0
2024-03-11 13:30:00,59.88,59.91,59.82,59.87,180193.0,57.3453,57.374,57.2878,57.3357,180193.0
2024-03-11 14:00:00,59.87,59.88,59.83,59.87,180963.0,57.3357,57.3453,57.2974,57.3357,180963.0
2024-03-11 14:30:00,59.87,59.91,59.83,59.9,267225.0,57.3357,57.374,57.2974,57.3644,267225.0
2024-03-11 15:00:00,59.9,59.9,59.86,59.86,184959.0,57.3644,57.3644,57.3261,57.3261,184959.0
2024-03-11 15:30:00,59.86,59.89,59.82,59.86,280725.0,57.3261,57.3549,57.2878,57.3261,280725.0
2024-03-12 09:30:00,60.01,60.07,59.82,60.02,242670.0,57.4698,57.5272,57.2878,57.4794,242670.0
2024-03-12 10:00:00,60.04,60.11,59.96,60.11,588425.0,57.4985,57.5655,57.4219,57.5655,588425.0
2024-03-12 10:30:00,60.11,60.21,60.08,60.18,848835.0,57.5655,57.6613,57.5368,57.6326,848835.0
2024-03-12 11:00:00,60.18,60.25,60.15,60.23,87867.0,57.6326,57.6996,57.6039,57.6805,87867.0
2024-03-12 11:30:00,60.23,60.31,60.22,60.28,96284.0,57.6805,57.7571,57.6709,57.7283,96284.0
2024-03-12 12:00:00,60.28,60.29,60.22,60.22,67327.0,57.7283,57.7379,57.6709,57.6709,67327.0
2024-03-12 12:30:00,60.22,60.24,60.16,60.2,110586.0,57.6709,57.69,57.6134,57.6517,110586.0
2024-03-12 13:00:00,60.2,60.23,60.11,60.19,103237.0,57.6517,57.6805,57.5655,57.6422,103237.0
2024-03-12 13:30:00,60.19,60.25,60.19,60.24,74907.0,57.6422,57.6996,57.6422,57.69,74907.0
2024-03-12 14:00:00,60.23,60.29,60.22,60.29,157224.0,57.6805,57.7379,57.6709,57.7379,157224.0
2024-03-12 14:30:00,60.29,60.32,60.25,60.3,145881.0,57.7379,57.7667,57.6996,57.7475,145881.0
2024-03-12 15:00:00,60.3,60.33,60.27,60.33,186469.0,57.7475,57.7762,57.7188,57.7762,186469.0
2024-03-12 15:30:00,60.32,60.35,60.29,60.35,205428.0,57.7667,57.7954,57.7379,57.7954,205428.0
2024-03-13 09:30:00,60.21,60.31,60.16,60.26,141332.0,57.6613,57.7571,57.6134,57.7092,141332.0
2024-03-13 10:00:00,60.26,60.33,60.22,60.31,685151.0,57.7092,57.7762,57.6709,57.7571,685151.0
2024-03-13 10:30:00,60.3,60.34,60.27,60.29,161684.0,57.7475,57.7858,57.7188,57.7379,161684.0
2024-03-13 11:00:00,60.3,60.33,60.27,60.3,80213.0,57.7475,57.7762,57.7188,57.7475,80213.0
2024-03-13 11:30:00,60.3,60.32,60.25,60.31,157004.0,57.7475,57.7667,57.6996,57.7571,157004.0
2024-03-13 12:00:00,60.3,60.3,60.26,60.27,124070.0,57.7475,57.7475,57.7092,57.7188,124070.0
2024-03-13 12:30:00,60.28,60.31,60.25,60.3,59626.0,57.7283,57.7571,57.6996,57.7475,59626.0
2024-03-13 13:00:00,60.31,60.39,60.31,60.39,140445.0,57.7571,57.8337,57.7571,57.8337,140445.0
2024-03-13 13:30:00,60.39,60.4,60.35,60.37,74350.0,57.8337,57.8433,57.7954,57.8145,74350.0
2024-03-13 14:00:00,60.36,60.38,60.33,60.35,157580.0,57.805,57.8241,57.7762,57.7954,157580.0
2024-03-13 14:30:00,60.35,60.36,60.29,60.3,339412.0,57.7954,57.805,57.7379,57.7475,339412.0
2024-03-13 15:00:00,60.3,60.31,60.17,60.22,223874.0,57.7475,57.7571,57.623,57.6709,223874.0
2024-03-13 15:30:00,60.22,60.27,60.21,60.27,233189.0,57.6709,57.7188,57.6613,57.7188,233189.0
2024-03-14 09:30:00,60.26,60.33,60.01,60.04,594497.0,57.7092,57.7762,57.4698,57.4985,594497.0
2024-03-14 10:00:00,60.02,60.1,59.97,60.01,765945.0,57.4794,57.556,57.4315,57.4698,765945.0
2024-03-14 10:30:00,60.01,60.06,59.88,59.91,209200.0,57.4698,57.5177,57.3453,57.374,209200.0
2024-03-14 11:00:00,59.91,59.96,59.82,59.84,90284.0,57.374,57.4219,57.2878,57.307,90284.0
2024-03-14 11:30:00,59.85,59.93,59.83,59.93,90429.0,57.3166,57.3932,57.2974,57.3932,90429.0
2024-03-14 12:00:00,59.92,59.95,59.86,59.93,50223.0,57.3836,57.4123,57.3261,57.3932,50223.0
2024-03-14 12:30:00,59.94,59.97,59.87,59.89,107670.0,57.4027,57.4315,57.3357,57.3549,107670.0
2024-03-14 13:00:00,59.88,59.89,59.78,59.79,261590.0,57.3453,57.3549,57.2495,57.2591,261590.0
2024-03-14 13:30:00,59.78,59.86,59.75,59.86,238413.0,57.2495,57.3261,57.2208,57.3261,238413.0
2024-03-14 14:00:00,59.86,59.89,59.83,59.84,224992.0,57.3261,57.3549,57.2974,57.307,224992.0
2024-03-14 14:30:00,59.84,59.87,59.79,59.81,234514.0,57.307,57.3357,57.2591,57.2782,234514.0
2024-03-14 15:00:00,59.8,59.81,59.69,59.73,250085.0,57.2687,57.2782,57.1633,57.2016,250085.0
2024-03-14 15:30:00,59.72,59.89,59.65,59.89,494567.0,57.1921,57.3549,57.125,57.3549,494567.0
2024-03-15 09:30:00,59.72,59.8,59.63,59.64,300114.0,57.4066,57.4835,57.32,57.3297,300114.0
2024-03-15 10:00:00,59.61,59.73,59.58,59.7,652734.0,57.3008,57.4162,57.272,57.3873,652734.0
2024-03-15 10:30:00,59.7,59.76,59.69,59.71,156778.0,57.3873,57.445,57.3777,57.3969,156778.0
2024-03-15 11:00:00,59.72,59.73,59.67,59.73,259844.0,57.4066,57.4162,57.3585,57.4162,259844.0
2024-03-15 11:30:00,59.73,59.74,59.64,59.64,162281.0,57.4162,57.4258,57.3297,57.3297,162281.0
2024-03-15 12:00:00,59.65,59.65,59.58,59.59,268258.0,57.3393,57.3393,57.272,57.2816,268258.0
2024-03-15 12:30:00,59.58,59.6,59.44,59.45,162659.0,57.272,57.2912,57.1374,57.147,162659.0
2024-03-15 13:00:00,59.46,59.56,59.44,59.52,162465.0,57.1566,57.2528,57.1374,57.2143,162465.0
2024-03-15 13:30:00,59.53,59.57,59.51,59.56,101080.0,57.2239,57.2624,57.2047,57.2528,101080.0
2024-03-15 14:00:00,59.56,59.58,59.53,59.55,122400.0,57.2528,57.272,57.2239,57.2431,122400.0
2024-03-15 14:30:00,59.55,59.63,59.55,59.6,251811.0,57.2431,57.32,57.2431,57.2912,251811.0
2024-03-15 15:00:00,59.6,59.62,59.57,59.6,240492.0,57.2912,57.3104,57.2624,57.2912,240492.0
2024-03-15 15:30:00,59.61,59.61,59.55,59.59,244317.0,57.3008,57.3008,57.2431,57.2816,244317.0
2024-03-18 09:30:00,59.78,59.83,59.64,59.66,316484.0,57.4642,57.5123,57.3297,57.3489,316484.0
2024-03-18 10:00:00,59.66,59.77,59.64,59.69,667064.0,57.3489,57.4546,57.3297,57.3777,667064.0
2024-03-18 10:30:00,59.68,59.7,59.63,59.65,242809.0,57.3681,57.3873,57.32,57.3393,242809.0
2024-03-18 11:00:00,59.66,59.68,59.63,59.68,152574.0,57.3489,57.3681,57.32,57.3681,152574.0
2024-03-18 11:30:00,59.68,59.68,59.62,59.67,217527.0,57.3681,57.3681,57.3104,57.3585,217527.0
2024-03-18 12:00:00,59.67,59.67,59.62,59.64,172744.0,57.3585,57.3585,57.3104,57.3297,172744.0
2024-03-18 12:30:00,59.65,59.65,59.57,59.58,170242.0,57.3393,57.3393,57.2624,57.272,170242.0
2024-03-18 13:00:00,59.57,59.61,59.55,59.6,155605.0,57.2624,57.3008,57.2431,57.2912,155605.0
2024-03-18 13:30:00,59.61,59.62,59.54,59.59,189933.0,57.3008,57.3104,57.2335,57.2816,189933.0
2024-03-18 14:00:00,59.59,59.65,59.58,59.65,172168.0,57.2816,57.3393,57.272,57.3393,172168.0
2024-03-18 14:30:00,59.65,59.65,59.59,59.65,252661.0,57.3393,57.3393,57.2816,57.3393,252661.0
2024-03-18 15:00:00,59.65,59.66,59.63,59.64,283855.0,57.3393,57.3489,57.32,57.3297,283855.0
2024-03-18 15:30:00,59.64,59.65,59.57,59.61,148497.0,57.3297,57.3393,57.2624,57.3008,148497.0
2024-03-19 09:30:00,59.5,59.5,59.36,59.41,233756.0,57.1951,57.1951,57.0605,57.1086,233756.0
2024-03-19 10:00:00,59.4,59.44,59.37,59.41,551888.0,57.099,57.1374,57.0701,57.1086,551888.0
2024-03-19 10:30:00,59.41,59.51,59.4,59.47,426548.0,57.1086,57.2047,57.099,57.1662,426548.0
2024-03-19 11:00:00,59.47,59.5,59.44,59.5,129087.0,57.1662,57.1951,57.1374,57.1951,129087.0
2024-03-19 11:30:00,59.5,59.58,59.49,59.58,197932.0,57.1951,57.272,57.1855,57.272,197932.0
2024-03-19 12:00:00,59.59,59.65,59.55,59.65,126630.0,57.2816,57.3393,57.2431,57.3393,126630.0
2024-03-19 12:30:00,59.65,59.71,59.64,59.71,154245.0,57.3393,57.3969,57.3297,57.3969,154245.0
2024-03-19 13:00:00,59.71,59.76,59.63,59.67,125902.0,57.3969,57.445,57.32,57.3585,125902.0
2024-03-19 13:30:00,59.67,59.69,59.64,59.66,117238.0,57.3585,57.3777,57.3297,57.3489,117238.0
2024-03-19 14:00:00,59.66,59.67,59.61,59.64,106362.0,57.3489,57.3585,57.3008,57.3297,106362.0
2024-03-19 14:30:00,59.64,59.66,59.61,59.64,156613.0,57.3297,57.3489,57.3008,57.3297,156613.0
2024-03-19 15:00:00,59.63,59.64,59.58,59.6,205967.0,57.32,57.3297,57.272,57.2912,205967.0
2024-03-19 15:30:00,59.6,59.64,59.59,59.62,322023.0,57.2912,57.3297,57.2816,57.3104,322023.0
2024-03-20 09:30:00,59.6,59.65,59.56,59.62,300055.0,57.2912,57.3393,57.2528,57.3104,300055.0
2024-03-20 10:00:00,59.63,59.67,59.6,59.66,2572144.0,57.32,57.3585,57.2912,57.3489,2572144.0
2024-03-20 10:30:00,59.66,59.66,59.61,59.65,147630.0,57.3489,57.3489,57.3008,57.3393,147630.0
2024-03-20 11:00:00,59.65,59.71,59.63,59.69,189755.0,57.3393,57.3969,57.32,57.3777,189755.0
2024-03-20 11:30:00,59.69,59.69,59.63,59.65,120082.0,57.3777,57.3777,57.32,57.3393,120082.0
2024-03-20 12:00:00,59.65,59.69,59.64,59.68,111214.0,57.3393,57.3777,57.3297,57.3681,111214.0
2024-03-20 12:30:00,59.68,59.72,59.65,59.71,113097.0,57.3681,57.4066,57.3393,57.3969,113097.0
2024-03-20 13:00:00,59.72,59.72,59.66,59.7,106995.0,57.4066,57.4066,57.3489,57.3873,106995.0
2024-03-20 13:30:00,59.7,59.73,59.66,59.73,145843.0,57.3873,57.4162,57.3489,57.4162,145843.0
2024-03-20 14:00:00,59.76,60.0,59.76,59.92,294068.0,57.445,57.6757,57.445,57.5988,294068.0
2024-03-20 14:30:00,59.94,60.19,59.73,60.15,165301.0,57.618,57.8584,57.4162,57.8199,165301.0
2024-03-20 15:00:00,60.17,60.3,60.11,60.29,379793.0,57.8391,57.9641,57.7815,57.9545,379793.0
2024-03-20 15:30:00,60.29,60.31,60.19,60.25,291528.0,57.9545,57.9737,57.8584,57.916,291528.0
2024-03-21 09:30:00,60.45,60.49,60.36,60.39,223838.0,58.1083,58.1467,58.0218,58.0506,223838.0
2024-03-21 10:00:00,60.4,60.4,60.32,60.36,619981.0,58.0602,58.0602,57.9833,58.0218,619981.0
2024-03-21 10:30:00,60.36,60.44,60.32,60.41,139545.0,58.0218,58.0987,57.9833,58.0698,139545.0
2024-03-21 11:00:00,60.41,60.42,60.32,60.34,152344.0,58.0698,58.0794,57.9833,58.0025,152344.0
2024-03-21 11:30:00,60.33,60.38,60.32,60.35,56047.0,57.9929,58.041,57.9833,58.0122,56047.0
2024-03-21 12:00:00,60.34,60.38,60.33,60.38,140976.0,58.0025,58.041,57.9929,58.041,140976.0
2024-03-21 12:30:00,60.37,60.38,60.33,60.37,83501.0,58.0314,58.041,57.9929,58.0314,83501.0
2024-03-21 13:00:00,60.37,60.4,60.31,60.35,81883.0,58.0314,58.0602,57.9737,58.0122,81883.0
2024-03-21 13:30:00,60.34,60.35,60.3,60.3,164848.0,58.0025,58.0122,57.9641,57.9641,164848.0
2024-03-21 14:00:00,60.31,60.33,60.27,60.32,84155.0,57.9737,57.9929,57.9353,57.9833,84155.0
2024-03-21 14:30:00,60.33,60.33,60.26,60.29,122689.0,57.9929,57.9929,57.9256,57.9545,122689.0
2024-03-21 15:00:00,60.29,60.31,60.27,60.3,214324.0,57.9545,57.9737,57.9353,57.9641,214324.0
2024-03-21 15:30:00,60.3,60.31,60.26,60.26,170778.0,57.9641,57.9737,57.9256,57.9256,170778.0
2024-03-22 09:30:00,60.18,60.2,60.1,60.11,156526.0,57.8487,57.868,57.7718,57.7815,156526.0
2024-03-22 10:00:00,60.11,60.15,60.01,60.06,164477.0,57.7815,57.8199,57.6853,57.7334,164477.0
2024-03-22 10:30:00,60.06,60.09,60.04,60.05,155817.0,57.7334,57.7622,57.7142,57.7238,155817.0
2024-03-22 11:00:00,60.04,60.13,60.04,60.13,105463.0,57.7142,57.8007,57.7142,57.8007,105463.0
2024-03-22 11:30:00,60.13,60.13,60.04,60.08,140677.0,57.8007,57.8007,57.7142,57.7526,140677.0
2024-03-22 12:00:00,60.08,60.09,60.02,60.06,238758.0,57.7526,57.7622,57.6949,57.7334,238758.0
2024-03-22 12:30:00,60.05,60.09,60.02,60.09,546063.0,57.7238,57.7622,57.6949,57.7622,546063.0
2024-03-22 13:00:00,60.08,60.12,60.06,60.08,144971.0,57.7526,57.7911,57.7334,57.7526,144971.0
2024-03-22 13:30:00,60.07,60.11,60.06,60.11,103649.0,57.743,57.7815,57.7334,57.7815,103649.0
2024-03-22 14:00:00,60.1,60.11,60.04,60.08,71907.0,57.7718,57.7815,57.7142,57.7526,71907.0
2024-03-22 14:30:00,60.08,60.08,60.03,60.07,125631.0,57.7526,57.7526,57.7046,57.743,125631.0
2024-03-22 15:00:00,60.06,60.07,59.98,60.02,179363.0,57.7334,57.743,57.6565,57.6949,179363.0
2024-03-22 15:30:00,60.02,60.06,60.0,60.03,196616.0,57.6949,57.7334,57.6757,57.7046,196616.0
2024-03-25 09:30:00,59.92,60.04,59.89,60.03,216860.0,57.5988,57.7142,57.57,57.7046,216860.0
2024-03-25 10:00:00,60.04,60.15,60.03,60.13,665638.0,57.7142,57.8199,57.7046,57.8007,665638.0
2024-03-25 10:30:00,60.13,60.13,60.07,60.1,246985.0,57.8007,57.8007,57.743,57.7718,246985.0
2024-03-25 11:00:00,60.1,60.11,60.06,60.1,99362.0,57.7718,57.7815,57.7334,57.7718,99362.0
2024-03-25 11:30:00,60.1,60.11,60.07,60.07,141955.0,57.7718,57.7815,57.743,57.743,141955.0
2024-03-25 12:00:00,60.08,60.08,60.04,60.07,120099.0,57.7526,57.7526,57.7142,57.743,120099.0
2024-03-25 12:30:00,60.07,60.08,60.03,60.07,110432.0,57.743,57.7526,57.7046,57.743,110432.0
2024-03-25 13:00:00,60.07,60.07,60.03,60.07,107147.0,57.743,57.743,57.7046,57.743,107147.0
2024-03-25 13:30:00,60.06,60.08,60.04,60.06,49577.0,57.7334,57.7526,57.7142,57.7334,49577.0
2024-03-25 14:00:00,60.06,60.1,60.06,60.1,215318.0,57.7334,57.7718,57.7334,57.7718,215318.0
2024-03-25 14:30:00,60.09,60.1,60.06,60.06,81890.0,57.7622,57.7718,57.7334,57.7334,81890.0
2024-03-25 15:00:00,60.06,60.06,60.01,60.03,190932.0,57.7334,57.7334,57.6853,57.7046,190932.0
2024-03-25 15:30:00,60.03,60.06,59.96,59.99,300406.0,57.7046,57.7334,57.6373,57.6661,300406.0
2024-03-26 09:30:00,60.22,60.22,60.12,60.18,143355.0,57.8872,57.8872,57.7911,57.8487,143355.0
2024-03-26 10:00:00,60.17,60.22,60.12,60.13,573739.0,57.8391,57.8872,57.7911,57.8007,573739.0
2024-03-26 10:30:00,60.13,60.17,60.11,60.15,132172.0,57.8007,57.8391,57.7815,57.8199,132172.0
2024-03-26 11:00:00,60.16,60.16,60.1,60.13,89745.0,57.8295,57.8295,57.7718,57.8007,89745.0
2024-03-26 11:30:00,60.13,60.14,60.09,60.14,66788.0,57.8007,57.8103,57.7622,57.8103,66788.0
2024-03-26 12:00:00,60.14,60.18,60.13,60.18,103846.0,57.8103,57.8487,57.8007,57.8487,103846.0
2024-03-26 12:30:00,60.18,60.18,60.14,60.15,118409.0,57.8487,57.8487,57.8103,57.8199,118409.0
2024-03-26 13:00:00,60.14,60.18,60.13,60.16,80754.0,57.8103,57.8487,57.8007,57.8295,80754.0
2024-03-26 13:30:00,60.15,60.17,60.11,60.13,70661.0,57.8199,57.8391,57.7815,57.8007,70661.0
2024-03-26 14:00:00,60.13,60.17,60.12,60.17,65648.0,57.8007,57.8391,57.7911,57.8391,65648.0
2024-03-26 14:30:00,60.17,60.18,60.14,60.16,69877.0,57.8391,57.8487,57.8103,57.8295,69877.0
2024-03-26 15:00:00,60.16,60.17,60.1,60.11,100490.0,57.8295,57.8391,57.7718,57.7815,100490.0
2024-03-26 15:30:00,60.11,60.11,59.99,60.0,96543.0,57.7815,57.7815,57.6661,57.6757,96543.0
2024-03-27 09:30:00,60.08,60.13,60.06,60.09,207811.0,57.7526,57.8007,57.7334,57.7622,207811.0
2024-03-27 10:00:00,60.09,60.14,60.02,60.13,147759.0,57.7622,57.8103,57.6949,57.8007,147759.0
2024-03-27 10:30:00,60.13,60.18,60.1,60.12,155034.0,57.8007,57.8487,57.7718,57.7911,155034.0
2024-03-27 11:00:00,60.12,60.17,60.11,60.15,78438.0,57.7911,57.8391,57.7815,57.8199,78438.0
2024-03-27 11:30:00,60.14,60.16,60.1,60.1,215279.0,57.8103,57.8295,57.7718,57.7718,215279.0
2024-03-27 12:00:00,60.1,60.12,60.07,60.11,105743.0,57.7718,57.7911,57.743,57.7815,105743.0
2024-03-27 12:30:00,60.12,60.18,60.12,60.16,612286.0,57.7911,57.8487,57.7911,57.8295,612286.0
2024-03-27 13:00:00,60.16,60.19,60.13,60.18,155593.0,57.8295,57.8584,57.8007,57.8487,155593.0
2024-03-27 13:30:00,60.18,60.19,60.14,60.15,84297.0,57.8487,57.8584,57.8103,57.8199,84297.0
2024-03-27 14:00:00,60.16,60.22,60.15,60.22,93866.0,57.8295,57.8872,57.8199,57.8872,93866.0
2024-03-27 14:30:00,60.22,60.23,60.17,60.2,78114.0,57.8872,57.8968,57.8391,57.868,78114.0
2024-03-27 15:00:00,60.2,60.23,60.16,60.22,144028.0,57.868,57.8968,57.8295,57.8872,144028.0
2024-03-27 15:30:00,60.22,60.33,60.21,60.32,221164.0,57.8872,57.9929,57.8776,57.9833,221164.0
2024-03-28 09:30:00,60.24,60.35,60.24,60.34,171560.0,57.9064,58.0122,57.9064,58.0025,171560.0
2024-03-28 10:00:00,60.34,60.38,60.29,60.31,139976.0,58.0025,58.041,57.9545,57.9737,139976.0
2024-03-28 10:30:00,60.31,60.4,60.3,60.39,265350.0,57.9737,58.0602,57.9641,58.0506,265350.0
2024-03-28 11:00:00,60.39,60.42,60.36,60.42,435059.0,58.0506,58.0794,58.0218,58.0794,435059.0
2024-03-28 11:30:00,60.42,60.42,60.35,60.38,668903.0,58.0794,58.0794,58.0122,58.041,668903.0
2024-03-28 12:00:00,60.37,60.38,60.32,60.37,297712.0,58.0314,58.041,57.9833,58.0314,297712.0
2024-03-28 12:30:00,60.38,60.39,60.34,60.35,262351.0,58.041,58.0506,58.0025,58.0122,262351.0
2024-03-28 13:00:00,60.35,60.36,60.3,60.3,113488.0,58.0122,58.0218,57.9641,57.9641,113488.0
2024-03-28 13:30:00,60.3,60.33,60.28,60.31,89550.0,57.9641,57.9929,57.9449,57.9737,89550.0
2024-03-28 14:00:00,60.31,60.34,60.29,60.31,50254.0,57.9737,58.0025,57.9545,57.9737,50254.0
2024-03-28 14:30:00,60.31,60.35,60.27,60.35,87873.0,57.9737,58.0122,57.9353,58.0122,87873.0
2024-03-28 15:00:00,60.35,60.36,60.3,60.34,126421.0,58.0122,58.0218,57.9641,58.0025,126421.0
2024-03-28 15:30:00,60.36,60.36,60.29,60.3,138182.0,58.0218,58.0218,57.9545,57.9641,138182.0
2024-04-01 09:30:00,60.45,60.51,60.36,60.48,432615.0,58.1083,58.166,58.0218,58.1371,432615.0
2024-04-01 10:00:00,60.48,60.48,60.25,60.28,200932.0,58.1371,58.1371,57.916,57.9449,200932.0
2024-04-01 10:30:00,60.28,60.3,60.2,60.23,686377.0,57.9449,57.9641,57.868,57.8968,686377.0
2024-04-01 11:00:00,60.23,60.23,60.12,60.13,123352.0,57.8968,57.8968,57.7911,57.8007,123352.0
2024-04-01 11:30:00,60.13,60.14,60.05,60.07,189590.0,57.8007,57.8103,57.7238,57.743,189590.0
2024-04-01 12:00:00,60.06,60.16,60.05,60.16,162303.0,57.7334,57.8295,57.7238,57.8295,162303.0
2024-04-01 12:30:00,60.16,60.2,60.15,60.18,175675.0,57.8295,57.868,57.8199,57.8487,175675.0
2024-04-01 13:00:00,60.18,60.18,60.1,60.14,233692.0,57.8487,57.8487,57.7718,57.8103,233692.0
2024-04-01 13:30:00,60.14,60.19,60.13,60.19,147782.0,57.8103,57.8584,57.8007,57.8584,147782.0
2024-04-01 14:00:00,60.19,60.21,60.16,60.19,195136.0,57.8584,57.8776,57.8295,57.8584,195136.0
2024-04-01 14:30:00,60.18,60.19,60.14,60.14,203544.0,57.8487,57.8584,57.8103,57.8103,203544.0
2024-04-01 15:00:00,60.14,60.2,60.13,60.16,270731.0,57.8103,57.868,57.8007,57.8295,270731.0
2024-04-01 15:30:00,60.15,60.2,60.13,60.19,309721.0,57.8199,57.868,57.8007,57.8584,309721.0
2024-04-02 09:30:00,59.9,59.92,59.81,59.89,192093.0,57.5796,57.5988,57.4931,57.57,192093.0
2024-04-02 10:00:00,59.91,59.99,59.85,59.94,590774.0,57.5892,57.6661,57.5315,57.618,590774.0
2024-04-02 10:30:00,59.94,59.96,59.81,59.85,134457.0,57.618,57.6373,57.4931,57.5315,134457.0
2024-04-02 11:00:00,59.84,59.94,59.83,59.89,192402.0,57.5219,57.618,57.5123,57.57,192402.0
2024-04-02 11:30:00,59.89,59.89,59.81,59.83,87966.0,57.57,57.57,57.4931,57.5123,87966.0
2024-04-02 12:00:00,59.83,59.86,59.8,59.86,109308.0,57.5123,57.5411,57.4835,57.5411,109308.0
2024-04-02 12:30:00,59.86,59.9,59.84,59.9,128318.0,57.5411,57.5796,57.5219,57.5796,128318.0
2024-04-02 13:00:00,59.9,59.9,59.84,59.86,83576.0,57.5796,57.5796,57.5219,57.5411,83576.0
2024-04-02 13:30:00,59.86,59.88,59.82,59.86,112008.0,57.5411,57.5604,57.5027,57.5411,112008.0
2024-04-02 14:00:00,59.86,59.89,59.85,59.87,79877.0,57.5411,57.57,57.5315,57.5507,79877.0
2024-04-02 14:30:00,59.87,59.89,59.84,59.86,87411.0,57.5507,57.57,57.5219,57.5411,87411.0
2024-04-02 15:00:00,59.86,59.91,59.85,59.89,153113.0,57.5411,57.5892,57.5315,57.57,153113.0
2024-04-02 15:30:00,59.89,59.95,59.88,59.93,157714.0,57.57,57.6277,57.5604,57.6084,157714.0
2024-04-03 09:30:00,59.79,59.9,59.79,59.85,180608.0,57.4738,57.5796,57.4738,57.5315,180608.0
2024-04-03 10:00:00,59.87,60.12,59.87,60.05,906062.0,57.5507,57.7911,57.5507,57.7238,906062.0
2024-04-03 10:30:00,60.05,60.18,60.03,60.16,182795.0,57.7238,57.8487,57.7046,57.8295,182795.0
2024-04-03 11:00:00,60.16,60.24,60.15,60.23,178175.0,57.8295,57.9064,57.8199,57.8968,178175.0
2024-04-03 11:30:00,60.23,60.26,60.18,60.2,94842.0,57.8968,57.9256,57.8487,57.868,94842.0
2024-04-03 12:00:00,60.2,60.25,60.13,60.25,90990.0,57.868,57.916,57.8007,57.916,90990.0
2024-04-03 12:30:00,60.25,60.29,60.17,60.22,148830.0,57.916,57.9545,57.8391,57.8872,148830.0
2024-04-03 13:00:00,60.23,60.28,60.2,60.28,83273.0,57.8968,57.9449,57.868,57.9449,83273.0
2024-04-03 13:30:00,60.28,60.31,60.26,60.29,84138.0,57.9449,57.9737,57.9256,57.9545,84138.0
2024-04-03 14:00:00,60.29,60.32,60.26,60.28,91513.0,57.9545,57.9833,57.9256,57.9449,91513.0
2024-04-03 14:30:00,60.28,60.29,60.25,60.27,122493.0,57.9449,57.9545,57.916,57.9353,122493.0
2024-04-03 15:00:00,60.27,60.27,60.14,60.16,170835.0,57.9353,57.9353,57.8103,57.8295,170835.0
2024-04-03 15:30:00,60.16,60.24,60.14,60.21,265868.0,57.8295,57.9064,57.8103,57.8776,265868.0
2024-04-04 09:30:00,60.64,60.67,60.58,60.63,145747.0,58.2909,58.3198,58.2332,58.2813,145747.0
2024-04-04 10:00:00,60.63,60.69,60.6,60.64,546373.0,58.2813,58.339,58.2525,58.2909,546373.0
2024-04-04 10:30:00,60.64,60.64,60.6,60.62,112123.0,58.2909,58.2909,58.2525,58.2717,112123.0
2024-04-04 11:00:00,60.61,60.62,60.57,60.6,223478.0,58.2621,58.2717,58.2236,58.2525,223478.0
2024-04-04 11:30:00,60.6,60.63,60.58,60.63,53676.0,58.2525,58.2813,58.2332,58.2813,53676.0
2024-04-04 12:00:00,60.63,60.66,60.62,60.64,67810.0,58.2813,58.3101,58.2717,58.2909,67810.0
2024-04-04 12:30:00,60.64,60.65,60.59,60.61,76326.0,58.2909,58.3005,58.2429,58.2621,76326.0
2024-04-04 13:00:00,60.61,60.61,60.58,60.6,55541.0,58.2621,58.2621,58.2332,58.2525,55541.0
2024-04-04 13:30:00,60.59,60.6,60.53,60.54,87537.0,58.2429,58.2525,58.1852,58.1948,87537.0
2024-04-04 14:00:00,60.54,60.54,60.24,60.24,174862.0,58.1948,58.1948,57.9064,57.9064,174862.0
2024-04-04 14:30:00,60.2,60.21,59.98,60.01,135374.0,57.868,57.8776,57.6565,57.6853,135374.0
2024-04-04 15:00:00,60.02,60.02,59.84,59.85,373463.0,57.6949,57.6949,57.5219,57.5315,373463.0
2024-04-04 15:30:00,59.85,59.88,59.76,59.8,133691.0,57.5315,57.5604,57.445,57.4835,133691.0
2024-04-05 09:30:00,59.77,59.82,59.66,59.77,195288.0,57.4546,57.5027,57.3489,57.4546,195288.0
2024-04-05 10:00:00,59.76,59.83,59.63,59.78,653127.0,57.445,57.5123,57.32,57.4642,653127.0
2024-04-05 10:30:00,59.78,59.93,59.76,59.93,255072.0,57.4642,57.6084,57.445,57.6084,255072.0
2024-04-05 11:00:00,59.93,59.96,59.85,59.94,139004.0,57.6084,57.6373,57.5315,57.618,139004.0
2024-04-05 11:30:00,59.94,60.07,59.9,60.06,134333.0,57.618,57.743,57.5796,57.7334,134333.0
2024-04-05 12:00:00,60.06,60.09,60.04,60.07,138950.0,57.7334,57.7622,57.7142,57.743,138950.0
2024-04-05 12:30:00,60.07,60.12,60.03,60.12,90435.0,57.743,57.7911,57.7046,57.7911,90435.0
2024-04-05 13:00:00,60.13,60.13,60.02,60.05,101006.0,57.8007,57.8007,57.6949,57.7238,101006.0
2024-04-05 13:30:00,60.06,60.08,59.92,59.95,115231.0,57.7334,57.7526,57.5988,57.6277,115231.0
2024-04-05 14:00:00,59.95,60.06,59.9,59.98,111225.0,57.6277,57.7334,57.5796,57.6565,111225.0
2024-04-05 14:30:00,59.97,60.04,59.95,59.97,118047.0,57.6469,57.7142,57.6277,57.6469,118047.0
2024-04-05 15:00:00,59.97,60.0,59.94,60.0,199452.0,57.6469,57.6757,57.618,57.6757,199452.0
2024-04-05 15:30:00,59.99,60.03,59.94,60.01,277679.0,57.6661,57.7046,57.618,57.6853,277679.0
2024-04-08 09:30:00,60.35,60.43,60.32,60.36,294490.0,58.0122,58.0891,57.9833,58.0218,294490.0
2024-04-08 10:00:00,60.35,60.36,60.23,60.34,635793.0,58.0122,58.0218,57.8968,58.0025,635793.0
2024-04-08 10:30:00,60.34,60.4,60.33,60.38,240315.0,58.0025,58.0602,57.9929,58.041,240315.0
2024-04-08 11:00:00,60.38,60.43,60.34,60.39,127839.0,58.041,58.0891,58.0025,58.0506,127839.0
2024-04-08 11:30:00,60.39,60.4,60.33,60.37,151567.0,58.0506,58.0602,57.9929,58.0314,151567.0
2024-04-08 12:00:00,60.36,60.37,60.26,60.3,82031.0,58.0218,58.0314,57.9256,57.9641,82031.0
2024-04-08 12:30:00,60.31,60.36,60.29,60.36,105497.0,57.9737,58.0218,57.9545,58.0218,105497.0
2024-04-08 13:00:00,60.36,60.38,60.33,60.37,114027.0,58.0218,58.041,57.9929,58.0314,114027.0
2024-04-08 13:30:00,60.38,60.4,60.35,60.39,86751.0,58.041,58.0602,58.0122,58.0506,86751.0
2024-04-08 14:00:00,60.39,60.41,60.37,60.4,70975.0,58.0506,58.0698,58.0314,58.0602,70975.0
2024-04-08 14:30:00,60.4,60.4,60.34,60.38,133390.0,58.0602,58.0602,58.0025,58.041,133390.0
2024-04-08 15:00:00,60.38,60.41,60.34,60.39,425736.0,58.041,58.0698,58.0025,58.0506,425736.0
2024-04-08 15:30:00,60.4,60.42,60.31,60.32,197222.0,58.0602,58.0794,57.9737,57.9833,197222.0
2024-04-09 09:30:00,60.63,60.7,60.47,60.53,891903.0,58.2813,58.3486,58.1275,58.1852,891903.0
2024-04-09 10:00:00,60.53,60.58,60.44,60.46,620443.0,58.1852,58.2332,58.0987,58.1179,620443.0
2024-04-09 10:30:00,60.45,60.45,60.18,60.25,319684.0,58.1083,58.1083,57.8487,57.916,319684.0
2024-04-09 11:00:00,60.25,60.32,60.22,60.26,158891.0,57.916,57.9833,57.8872,57.9256,158891.0
2024-04-09 11:30:00,60.27,60.36,60.26,60.32,117671.0,57.9353,58.0218,57.9256,57.9833,117671.0
2024-04-09 12:00:00,60.32,60.39,60.31,60.37,62825.0,57.9833,58.0506,57.9737,58.0314,62825.0
2024-04-09 12:30:00,60.37,60.4,60.3,60.32,84552.0,58.0314,58.0602,57.9641,57.9833,84552.0
2024-04-09 13:00:00,60.32,60.37,60.29,60.32,96635.0,57.9833,58.0314,57.9545,57.9833,96635.0
2024-04-09 13:30:00,60.33,60.37,60.31,60.31,92690.0,57.9929,58.0314,57.9737,57.9737,92690.0
2024-04-09 14:00:00,60.3,60.36,60.27,60.32,70782.0,57.9641,58.0218,57.9353,57.9833,70782.0
2024-04-09 14:30:00,60.32,60.35,60.3,60.34,980428.0,57.9833,58.0122,57.9641,58.0025,980428.0
2024-04-09 15:00:00,60.32,60.45,60.24,60.45,142775.0,57.9833,58.1083,57.9064,58.1083,142775.0
2024-04-09 15:30:00,60.45,60.47,60.38,60.46,171798.0,58.1083,58.1275,58.041,58.1179,171798.0
2024-04-10 09:30:00,59.63,59.68,59.48,59.58,255844.0,57.32,57.3681,57.1759,57.272,255844.0
2024-04-10 10:00:00,59.58,59.82,59.52,59.76,530803.0,57.272,57.5027,57.2143,57.445,530803.0
2024-04-10 10:30:00,59.76,59.87,59.66,59.7,275629.0,57.445,57.5507,57.3489,57.3873,275629.0
2024-04-10 11:00:00,59.7,59.71,59.58,59.64,226338.0,57.3873,57.3969,57.272,57.3297,226338.0
2024-04-10 11:30:00,59.65,59.65,59.53,59.55,98365.0,57.3393,57.3393,57.2239,57.2431,98365.0
2024-04-10 12:00:00,59.56,59.58,59.5,59.53,116807.0,57.2528,57.272,57.1951,57.2239,116807.0
2024-04-10 12:30:00,59.53,59.62,59.51,59.6,64555.0,57.2239,57.3104,57.2047,57.2912,64555.0
2024-04-10 13:00:00,59.6,59.67,59.41,59.56,251870.0,57.2912,57.3585,57.1086,57.2528,251870.0
2024-04-10 13:30:00,59.55,59.64,59.44,59.58,184531.0,57.2431,57.3297,57.1374,57.272,184531.0
2024-04-10 14:00:00,59.59,59.66,59.51,59.52,115638.0,57.2816,57.3489,57.2047,57.2143,115638.0
2024-04-10 14:30:00,59.52,59.57,59.44,59.45,129768.0,57.2143,57.2624,57.1374,57.147,129768.0
2024-04-10 15:00:00,59.44,59.63,59.43,59.59,157840.0,57.1374,57.32,57.1278,57.2816,157840.0
2024-04-10 15:30:00,59.58,59.67,59.54,59.62,260176.0,57.272,57.3585,57.2335,57.3104,260176.0
2024-04-11 09:30:00,59.86,59.89,59.69,59.69,184276.0,57.5411,57.57,57.3777,57.3777,184276.0
2024-04-11 10:00:00,59.7,59.7,59.28,59.3,598455.0,57.3873,57.3873,56.9836,57.0028,598455.0
2024-04-11 10:30:00,59.3,59.41,59.28,59.35,203247.0,57.0028,57.1086,56.9836,57.0509,203247.0
2024-04-11 11:00:00,59.34,59.47,59.34,59.41,110391.0,57.0413,57.1662,57.0413,57.1086,110391.0
2024-04-11 11:30:00,59.41,59.6,59.39,59.6,115966.0,57.1086,57.2912,57.0893,57.2912,115966.0
2024-04-11 12:00:00,59.62,59.62,59.55,59.56,130222.0,57.3104,57.3104,57.2431,57.2528,130222.0
2024-04-11 12:30:00,59.55,59.64,59.53,59.61,86620.0,57.2431,57.3297,57.2239,57.3008,86620.0
2024-04-11 13:00:00,59.59,59.78,59.56,59.75,144453.0,57.2816,57.4642,57.2528,57.4354,144453.0
2024-04-11 13:30:00,59.76,59.8,59.71,59.79,99578.0,57.445,57.4835,57.3969,57.4738,99578.0
2024-04-11 14:00:00,59.78,59.9,59.78,59.87,83426.0,57.4642,57.5796,57.4642,57.5507,83426.0
2024-04-11 14:30:00,59.88,59.9,59.82,59.84,102348.0,57.5604,57.5796,57.5027,57.5219,102348.0
2024-04-11 15:00:00,59.84,59.88,59.83,59.86,192471.0,57.5219,57.5604,57.5123,57.5411,192471.0
2024-04-11 15:30:00,59.86,59.89,59.82,59.83,199048.0,57.5411,57.57,57.5027,57.5123,199048.0
2024-04-12 09:30:00,59.28,59.41,59.21,59.29,251276.0,56.9836,57.1086,56.9163,56.9932,251276.0
2024-04-12 10:00:00,59.28,59.28,59.06,59.1,633484.0,56.9836,56.9836,56.7721,56.8106,633484.0
2024-04-12 10:30:00,59.1,59.14,58.95,58.96,391955.0,56.8106,56.849,56.6664,56.676,391955.0
2024-04-12 11:00:00,58.96,59.07,58.93,59.07,180965.0,56.676,56.7817,56.6472,56.7817,180965.0
2024-04-12 11:30:00,59.06,59.14,59.06,59.11,121848.0,56.7721,56.849,56.7721,56.8202,121848.0
2024-04-12 12:00:00,59.1,59.11,58.97,58.97,239883.0,56.8106,56.8202,56.6856,56.6856,239883.0
2024-04-12 12:30:00,58.98,58.98,58.86,58.9,224468.0,56.6952,56.6952,56.5799,56.6183,224468.0
2024-04-12 13:00:00,58.9,58.92,58.8,58.81,215374.0,56.6183,56.6376,56.5222,56.5318,215374.0
2024-04-12 13:30:00,58.82,58.92,58.76,58.87,235587.0,56.5414,56.6376,56.4837,56.5895,235587.0
2024-04-12 14:00:00,58.87,58.93,58.81,58.83,234914.0,56.5895,56.6472,56.5318,56.551,234914.0
2024-04-12 14:30:00,58.83,58.83,58.72,58.73,251264.0,56.551,56.551,56.4453,56.4549,251264.0
2024-04-12 15:00:00,58.73,58.76,58.69,58.73,295072.0,56.4549,56.4837,56.4165,56.4549,295072.0
2024-04-12 15:30:00,58.73,58.82,58.71,58.79,399354.0,56.4549,56.5414,56.4357,56.5126,399354.0
2024-04-15 09:30:00,59.36,59.41,59.25,59.28,237428.0,57.0605,57.1086,56.9548,56.9836,237428.0
2024-04-15 10:00:00,59.28,59.29,58.99,59.01,792765.0,56.9836,56.9932,56.7048,56.7241,792765.0
2024-04-15 10:30:00,59.01,59.11,58.94,58.94,247995.0,56.7241,56.8202,56.6568,56.6568,247995.0
2024-04-15 11:00:00,58.95,58.99,58.88,58.98,209753.0,56.6664,56.7048,56.5991,56.6952,209753.0
2024-04-15 11:30:00,58.98,59.08,58.97,59.05,84814.0,56.6952,56.7914,56.6856,56.7625,84814.0
2024-04-15 12:00:00,59.05,59.1,58.88,58.92,63143.0,56.7625,56.8106,56.5991,56.6376,63143.0
2024-04-15 12:30:00,58.91,58.91,58.84,58.89,74622.0,56.6279,56.6279,56.5606,56.6087,74622.0
2024-04-15 13:00:00,58.9,58.92,58.64,58.65,128580.0,56.6183,56.6376,56.3684,56.378,128580.0
2024-04-15 13:30:00,58.64,58.65,58.51,58.63,119574.0,56.3684,56.378,56.2434,56.3588,119574.0
2024-04-15 14:00:00,58.63,58.63,58.51,58.54,127179.0,56.3588,56.3588,56.2434,56.2723,127179.0
2024-04-15 14:30:00,58.54,58.63,58.5,58.56,109850.0,56.2723,56.3588,56.2338,56.2915,109850.0
2024-04-15 15:00:00,58.54,58.56,58.44,58.48,142870.0,56.2723,56.2915,56.1761,56.2146,142870.0
2024-04-15 15:30:00,58.48,58.56,58.48,58.53,519998.0,56.2146,56.2915,56.2146,56.2627,519998.0
2024-04-16 09:30:00,57.97,57.98,57.72,57.83,294022.0,55.7244,55.734,55.484,55.5898,294022.0
2024-04-16 10:00:00,57.82,57.96,57.78,57.8,885546.0,55.5802,55.7147,55.5417,55.5609,885546.0
2024-04-16 10:30:00,57.79,57.87,57.76,57.8,239630.0,55.5513,55.6282,55.5225,55.5609,239630.0
2024-04-16 11:00:00,57.8,57.91,57.79,57.88,200687.0,55.5609,55.6667,55.5513,55.6378,200687.0
2024-04-16 11:30:00,57.88,58.0,57.84,57.91,129155.0,55.6378,55.7532,55.5994,55.6667,129155.0
2024-04-16 12:00:00,57.91,57.94,57.84,57.9,119067.0,55.6667,55.6955,55.5994,55.6571,119067.0
2024-04-16 12:30:00,57.91,57.98,57.88,57.97,82712.0,55.6667,55.734,55.6378,55.7244,82712.0
2024-04-16 13:00:00,57.96,57.99,57.89,57.89,77266.0,55.7147,55.7436,55.6475,55.6475,77266.0
2024-04-16 13:30:00,57.9,57.99,57.7,57.92,176970.0,55.6571,55.7436,55.4648,55.6763,176970.0
2024-04-16 14:00:00,57.92,58.14,57.81,57.88,116335.0,55.6763,55.8878,55.5705,55.6378,116335.0
2024-04-16 14:30:00,57.88,58.07,57.87,58.05,118098.0,55.6378,55.8205,55.6282,55.8013,118098.0
2024-04-16 15:00:00,58.06,58.06,57.96,58.04,131934.0,55.8109,55.8109,55.7147,55.7916,131934.0
2024-04-16 15:30:00,58.03,58.03,57.86,57.87,341362.0,55.782,55.782,55.6186,55.6282,341362.0
2024-04-17 09:30:00,58.19,58.24,58.08,58.1,318375.0,55.9358,55.9839,55.8301,55.8493,318375.0
2024-04-17 10:00:00,58.09,58.09,57.88,57.98,633454.0,55.8397,55.8397,55.6378,55.734,633454.0
2024-04-17 10:30:00,57.98,58.0,57.82,57.87,246399.0,55.734,55.7532,55.5802,55.6282,246399.0
2024-04-17 11:00:00,57.87,57.97,57.87,57.87,237800.0,55.6282,55.7244,55.6282,55.6282,237800.0
2024-04-17 11:30:00,57.87,57.89,57.8,57.86,142013.0,55.6282,55.6475,55.5609,55.6186,142013.0
2024-04-17 12:00:00,57.85,57.86,57.71,57.8,166313.0,55.609,55.6186,55.4744,55.5609,166313.0
2024-04-17 12:30:00,57.8,57.8,57.67,57.75,235044.0,55.5609,55.5609,55.436,55.5129,235044.0
2024-04-17 13:00:00,57.74,57.91,57.72,57.9,131170.0,55.5033,55.6667,55.484,55.6571,131170.0
2024-04-17 13:30:00,57.91,58.02,57.88,58.01,86920.0,55.6667,55.7724,55.6378,55.7628,86920.0
2024-04-17 14:00:00,58.01,58.07,57.96,57.97,144667.0,55.7628,55.8205,55.7147,55.7244,144667.0
2024-04-17 14:30:00,57.98,58.14,57.92,57.93,124843.0,55.734,55.8878,55.6763,55.6859,124843.0
2024-04-17 15:00:00,57.92,57.93,57.84,57.86,108886.0,55.6763,55.6859,55.5994,55.6186,108886.0
2024-04-17 15:30:00,57.87,57.98,57.85,57.91,153987.0,55.6282,55.734,55.609,55.6667,153987.0
2024-04-18 09:30:00,58.02,58.1,57.87,58.01,161374.0,55.7724,55.8493,55.6282,55.7628,161374.0
2024-04-18 10:00:00,58.02,58.12,57.94,58.1,546789.0,55.7724,55.8685,55.6955,55.8493,546789.0
2024-04-18 10:30:00,58.1,58.21,58.1,58.14,208235.0,55.8493,55.9551,55.8493,55.8878,208235.0
2024-04-18 11:00:00,58.14,58.28,58.14,58.22,107608.0,55.8878,56.0223,55.8878,55.9647,107608.0
2024-04-18 11:30:00,58.22,58.23,58.1,58.16,120579.0,55.9647,55.9743,55.8493,55.907,120579.0
2024-04-18 12:00:00,58.15,58.22,58.1,58.14,120717.0,55.8974,55.9647,55.8493,55.8878,120717.0
2024-04-18 12:30:00,58.15,58.15,57.97,57.98,110416.0,55.8974,55.8974,55.7244,55.734,110416.0
2024-04-18 13:00:00,57.98,58.02,57.81,57.91,121104.0,55.734,55.7724,55.5705,55.6667,121104.0
2024-04-18 13:30:00,57.91,57.93,57.8,57.89,96470.0,55.6667,55.6859,55.5609,55.6475,96470.0
2024-04-18 14:00:00,57.89,57.96,57.82,57.89,129289.0,55.6475,55.7147,55.5802,55.6475,129289.0
2024-04-18 14:30:00,57.89,57.91,57.81,57.84,86153.0,55.6475,55.6667,55.5705,55.5994,86153.0
2024-04-18 15:00:00,57.84,57.94,57.84,57.9,80784.0,55.5994,55.6955,55.5994,55.6571,80784.0
2024-04-18 15:30:00,57.9,57.98,57.89,57.93,126905.0,55.6571,55.734,55.6475,55.6859,126905.0
2024-04-19 09:30:00,57.85,58.06,57.85,57.98,158647.0,55.609,55.8109,55.609,55.734,158647.0
2024-04-19 10:00:00,57.98,58.06,57.93,58.03,570265.0,55.734,55.8109,55.6859,55.782,570265.0
2024-04-19 10:30:00,58.03,58.08,57.94,58.02,249901.0,55.782,55.8301,55.6955,55.7724,249901.0
2024-04-19 11:00:00,58.02,58.07,57.98,58.01,124702.0,55.7724,55.8205,55.734,55.7628,124702.0
2024-04-19 11:30:00,58.01,58.04,57.93,57.96,92153.0,55.7628,55.7916,55.6859,55.7147,92153.0
2024-04-19 12:00:00,57.95,58.0,57.74,57.75,162222.0,55.7051,55.7532,55.5033,55.5129,162222.0
2024-04-19 12:30:00,57.75,57.93,57.74,57.92,93018.0,55.5129,55.6859,55.5033,55.6763,93018.0
2024-04-19 13:00:00,57.93,58.0,57.89,57.89,83526.0,55.6859,55.7532,55.6475,55.6475,83526.0
2024-04-19 13:30:00,57.9,58.03,57.89,57.95,83998.0,55.6571,55.782,55.6475,55.7051,83998.0
2024-04-19 14:00:00,57.93,57.93,57.81,57.82,336727.0,55.6859,55.6859,55.5705,55.5802,336727.0
2024-04-19 14:30:00,57.81,57.85,57.73,57.81,99741.0,55.5705,55.609,55.4936,55.5705,99741.0
2024-04-19 15:00:00,57.81,57.89,57.78,57.87,130281.0,55.5705,55.6475,55.5417,55.6282,130281.0
2024-04-19 15:30:00,57.85,57.91,57.79,57.89,213872.0,55.609,55.6667,55.5513,55.6475,213872.0
2024-04-22 09:30:00,58.13,58.22,58.04,58.17,249664.0,55.8782,55.9647,55.7916,55.9166,249664.0
2024-04-22 10:00:00,58.17,58.24,58.16,58.19,538835.0,55.9166,55.9839,55.907,55.9358,538835.0
2024-04-22 10:30:00,58.2,58.3,58.18,58.23,223561.0,55.9454,56.0416,55.9262,55.9743,223561.0
2024-04-22 11:00:00,58.22,58.23,58.13,58.2,151161.0,55.9647,55.9743,55.8782,55.9454,151161.0
2024-04-22 11:30:00,58.2,58.29,58.19,58.29,128863.0,55.9454,56.032,55.9358,56.032,128863.0
2024-04-22 12:00:00,58.29,58.38,58.28,58.33,82936.0,56.032,56.1185,56.0223,56.0704,82936.0
2024-04-22 12:30:00,58.3,58.37,58.29,58.37,54884.0,56.0416,56.1089,56.032,56.1089,54884.0
2024-04-22 13:00:00,58.37,58.47,58.35,58.47,76063.0,56.1089,56.205,56.0896,56.205,76063.0
2024-04-22 13:30:00,58.47,58.61,58.46,58.58,163220.0,56.205,56.3396,56.1954,56.3107,163220.0
2024-04-22 14:00:00,58.58,58.64,58.55,58.62,94658.0,56.3107,56.3684,56.2819,56.3492,94658.0
2024-04-22 14:30:00,58.62,58.64,58.54,58.57,148709.0,56.3492,56.3684,56.2723,56.3011,148709.0
2024-04-22 15:00:00,58.57,58.58,58.48,58.51,123149.0,56.3011,56.3107,56.2146,56.2434,123149.0
2024-04-22 15:30:00,58.49,58.52,58.41,58.48,262256.0,56.2242,56.253,56.1473,56.2146,262256.0
2024-04-23 09:30:00,58.58,58.9,58.56,58.87,283502.0,56.3107,56.6183,56.2915,56.5895,283502.0
2024-04-23 10:00:00,58.88,58.95,58.81,58.91,581691.0,56.5991,56.6664,56.5318,56.6279,581691.0
2024-04-23 10:30:00,58.91,58.99,58.9,58.95,152155.0,56.6279,56.7048,56.6183,56.6664,152155.0
2024-04-23 11:00:00,58.94,58.98,58.86,58.97,79864.0,56.6568,56.6952,56.5799,56.6856,79864.0
2024-04-23 11:30:00,58.97,58.98,58.88,58.9,78242.0,56.6856,56.6952,56.5991,56.6183,78242.0
2024-04-23 12:00:00,58.9,59.02,58.89,59.01,104567.0,56.6183,56.7337,56.6087,56.7241,104567.0
2024-04-23 12:30:00,59.01,59.05,59.0,59.02,71013.0,56.7241,56.7625,56.7145,56.7337,71013.0
2024-04-23 13:00:00,59.02,59.08,59.01,59.07,81745.0,56.7337,56.7914,56.7241,56.7817,81745.0
2024-04-23 13:30:00,59.06,59.1,59.04,59.07,306912.0,56.7721,56.8106,56.7529,56.7817,306912.0
2024-04-23 14:00:00,59.06,59.09,59.05,59.09,90782.0,56.7721,56.801,56.7625,56.801,90782.0
2024-04-23 14:30:00,59.09,59.11,59.04,59.09,64353.0,56.801,56.8202,56.7529,56.801,64353.0
2024-04-23 15:00:00,59.09,59.09,59.05,59.08,90814.0,56.801,56.801,56.7625,56.7914,90814.0
2024-04-23 15:30:00,59.07,59.1,59.02,59.05,151814.0,56.7817,56.8106,56.7337,56.7625,151814.0
2024-04-24 09:30:00,59.16,59.16,59.01,59.02,214451.0,56.8683,56.8683,56.7241,56.7337,214451.0
2024-04-24 10:00:00,59.02,59.08,58.97,59.01,457411.0,56.7337,56.7914,56.6856,56.7241,457411.0
2024-04-24 10:30:00,59.0,59.02,58.87,58.89,180196.0,56.7145,56.7337,56.5895,56.6087,180196.0
2024-04-24 11:00:00,58.89,58.9,58.8,58.83,136702.0,56.6087,56.6183,56.5222,56.551,136702.0
2024-04-24 11:30:00,58.83,58.89,58.75,58.78,98096.0,56.551,56.6087,56.4741,56.503,98096.0
2024-04-24 12:00:00,58.79,58.84,58.76,58.82,76062.0,56.5126,56.5606,56.4837,56.5414,76062.0
2024-04-24 12:30:00,58.82,58.85,58.76,58.85,43997.0,56.5414,56.5703,56.4837,56.5703,43997.0
2024-04-24 13:00:00,58.84,58.92,58.83,58.91,61568.0,56.5606,56.6376,56.551,56.6279,61568.0
2024-04-24 13:30:00,58.91,59.0,58.91,58.98,42642.0,56.6279,56.7145,56.6279,56.6952,42642.0
2024-04-24 14:00:00,58.98,58.99,58.89,58.91,76311.0,56.6952,56.7048,56.6087,56.6279,76311.0
2024-04-24 14:30:00,58.9,58.93,58.86,58.9,119903.0,56.6183,56.6472,56.5799,56.6183,119903.0
2024-04-24 15:00:00,58.9,59.02,58.88,58.99,90825.0,56.6183,56.7337,56.5991,56.7048,90825.0
2024-04-24 15:30:00,59.0,59.01,58.96,58.98,187737.0,56.7145,56.7241,56.676,56.6952,187737.0
2024-04-25 09:30:00,58.28,58.34,58.17,58.25,164850.0,56.0223,56.08,55.9166,55.9935,164850.0
2024-04-25 10:00:00,58.25,58.53,58.16,58.51,546664.0,55.9935,56.2627,55.907,56.2434,546664.0
2024-04-25 10:30:00,58.51,58.55,58.43,58.48,159860.0,56.2434,56.2819,56.1665,56.2146,159860.0
2024-04-25 11:00:00,58.48,58.62,58.47,58.62,122460.0,56.2146,56.3492,56.205,56.3492,122460.0
2024-04-25 11:30:00,58.62,58.67,58.56,58.66,217256.0,56.3492,56.3972,56.2915,56.3876,217256.0
2024-04-25 12:00:00,58.65,58.68,58.6,58.67,118273.0,56.378,56.4068,56.3299,56.3972,118273.0
2024-04-25 12:30:00,58.67,58.76,58.64,58.74,67854.0,56.3972,56.4837,56.3684,56.4645,67854.0
2024-04-25 13:00:00,58.74,58.8,58.69,58.75,63560.0,56.4645,56.5222,56.4165,56.4741,63560.0
2024-04-25 13:30:00,58.75,58.89,58.74,58.88,109237.0,56.4741,56.6087,56.4645,56.5991,109237.0
2024-04-25 14:00:00,58.89,58.89,58.77,58.77,46937.0,56.6087,56.6087,56.4934,56.4934,46937.0
2024-04-25 14:30:00,58.76,58.83,58.75,58.82,58574.0,56.4837,56.551,56.4741,56.5414,58574.0
2024-04-25 15:00:00,58.83,58.94,58.82,58.93,103211.0,56.551,56.6568,56.5414,56.6472,103211.0
2024-04-25 15:30:00,58.93,58.93,58.82,58.87,165657.0,56.6472,56.6472,56.5414,56.5895,165657.0
2024-04-26 09:30:00,59.13,59.32,59.13,59.27,201050.0,56.8394,57.0221,56.8394,56.974,201050.0
2024-04-26 10:00:00,59.26,59.33,59.24,59.28,517000.0,56.9644,57.0317,56.9452,56.9836,517000.0
2024-04-26 10:30:00,59.28,59.3,59.16,59.17,224524.0,56.9836,57.0028,56.8683,56.8779,224524.0
2024-04-26 11:00:00,59.17,59.22,59.11,59.15,214840.0,56.8779,56.9259,56.8202,56.8586,214840.0
2024-04-26 11:30:00,59.15,59.23,59.13,59.22,217855.0,56.8586,56.9355,56.8394,56.9259,217855.0
2024-04-26 12:00:00,59.22,59.28,59.17,59.28,185734.0,56.9259,56.9836,56.8779,56.9836,185734.0
2024-04-26 12:30:00,59.28,59.32,59.27,59.32,157964.0,56.9836,57.0221,56.974,57.0221,157964.0
2024-04-26 13:00:00,59.31,59.35,59.3,59.33,190455.0,57.0124,57.0509,57.0028,57.0317,190455.0
2024-04-26 13:30:00,59.33,59.37,59.31,59.35,220025.0,57.0317,57.0701,57.0124,57.0509,220025.0
2024-04-26 14:00:00,59.34,59.36,59.32,59.34,193764.0,57.0413,57.0605,57.0221,57.0413,193764.0
2024-04-26 14:30:00,59.33,59.4,59.32,59.4,267854.0,57.0317,57.099,57.0221,57.099,267854.0
2024-04-26 15:00:00,59.4,59.41,59.37,59.39,360461.0,57.099,57.1086,57.0701,57.0893,360461.0
2024-04-26 15:30:00,59.39,59.39,59.31,59.34,250755.0,57.0893,57.0893,57.0124,57.0413,250755.0
2024-04-29 09:30:00,59.56,59.63,59.48,59.51,209613.0,57.2528,57.32,57.1759,57.2047,209613.0
2024-04-29 10:00:00,59.52,59.59,59.51,59.56,593310.0,57.2143,57.2816,57.2047,57.2528,593310.0
2024-04-29 10:30:00,59.57,59.64,59.54,59.64,214496.0,57.2624,57.3297,57.2335,57.3297,214496.0
2024-04-29 11:00:00,59.64,59.65,59.6,59.62,121780.0,57.3297,57.3393,57.2912,57.3104,121780.0
2024-04-29 11:30:00,59.62,59.63,59.58,59.63,70625.0,57.3104,57.32,57.272,57.32,70625.0
2024-04-29 12:00:00,59.62,59.71,59.62,59.7,64989.0,57.3104,57.3969,57.3104,57.3873,64989.0
2024-04-29 12:30:00,59.7,59.77,59.67,59.72,79599.0,57.3873,57.4546,57.3585,57.4066,79599.0
2024-04-29 13:00:00,59.72,59.74,59.69,59.73,55606.0,57.4066,57.4258,57.3777,57.4162,55606.0
2024-04-29 13:30:00,59.74,59.75,59.69,59.71,86867.0,57.4258,57.4354,57.3777,57.3969,86867.0
2024-04-29 14:00:00,59.7,59.72,59.66,59.67,58915.0,57.3873,57.4066,57.3489,57.3585,58915.0
2024-04-29 14:30:00,59.67,59.7,59.6,59.69,91703.0,57.3585,57.3873,57.2912,57.3777,91703.0
2024-04-29 15:00:00,59.69,59.69,59.53,59.62,124366.0,57.3777,57.3777,57.2239,57.3104,124366.0
2024-04-29 15:30:00,59.62,59.71,59.59,59.71,133337.0,57.3104,57.3969,57.2816,57.3969,133337.0
2024-04-30 09:30:00,59.4,59.51,59.37,59.42,199980.0,57.099,57.2047,57.0701,57.1182,199980.0
2024-04-30 10:00:00,59.44,59.55,59.42,59.47,567786.0,57.1374,57.2431,57.1182,57.1662,567786.0
2024-04-30 10:30:00,59.47,59.47,59.36,59.37,189398.0,57.1662,57.1662,57.0605,57.0701,189398.0
2024-04-30 11:00:00,59.36,59.36,59.16,59.21,120453.0,57.0605,57.0605,56.8683,56.9163,120453.0
2024-04-30 11:30:00,59.21,59.21,59.14,59.19,68261.0,56.9163,56.9163,56.849,56.8971,68261.0
2024-04-30 12:00:00,59.19,59.19,59.12,59.16,74864.0,56.8971,56.8971,56.8298,56.8683,74864.0
2024-04-30 12:30:00,59.15,59.15,59.04,59.07,191934.0,56.8586,56.8586,56.7529,56.7817,191934.0
2024-04-30 13:00:00,59.07,59.12,59.04,59.09,96700.0,56.7817,56.8298,56.7529,56.801,96700.0
2024-04-30 13:30:00,59.09,59.16,59.08,59.16,61492.0,56.801,56.8683,56.7914,56.8683,61492.0
2024-04-30 14:00:00,59.16,59.19,59.07,59.08,73412.0,56.8683,56.8971,56.7817,56.7914,73412.0
2024-04-30 14:30:00,59.09,59.14,59.01,59.05,74430.0,56.801,56.849,56.7241,56.7625,74430.0
2024-04-30 15:00:00,59.05,59.08,59.0,59.03,55830.0,56.7625,56.7914,56.7145,56.7433,55830.0
2024-04-30 15:30:00,59.03,59.05,58.89,58.9,146667.0,56.7433,56.7625,56.6087,56.6183,146667.0
2024-05-01 09:30:00,58.88,58.99,58.8,58.85,158040.0,56.5991,56.7048,56.5222,56.5703,158040.0
2024-05-01 10:00:00,58.91,58.91,58.8,58.89,86356.0,56.6279,56.6279,56.5222,56.6087,86356.0
2024-05-01 10:30:00,58.91,58.92,58.82,58.9,82546.0,56.6279,56.6376,56.5414,56.6183,82546.0
2024-05-01 11:00:00,58.9,58.9,58.76,58.85,78811.0,56.6183,56.6183,56.4837,56.5703,78811.0
2024-05-01 11:30:00,58.85,58.89,58.76,58.77,455769.0,56.5703,56.6087,56.4837,56.4934,455769.0
2024-05-01 12:00:00,58.76,58.85,58.73,58.85,131428.0,56.4837,56.5703,56.4549,56.5703,131428.0
2024-05-01 12:30:00,58.84,58.85,58.76,58.79,84910.0,56.5606,56.5703,56.4837,56.5126,84910.0
2024-05-01 13:00:00,58.79,58.8,58.73,58.8,127846.0,56.5126,56.5222,56.4549,56.5222,127846.0
2024-05-01 13:30:00,58.8,58.87,58.79,58.82,142432.0,56.5222,56.5895,56.5126,56.5414,142432.0
2024-05-01 14:00:00,58.82,59.08,58.77,59.08,443317.0,56.5414,56.7914,56.4934,56.7914,443317.0
2024-05-01 14:30:00,59.09,59.52,58.86,59.48,492796.0,56.801,57.2143,56.5799,57.1759,492796.0
2024-05-01 15:00:00,59.48,59.55,59.21,59.31,223395.0,57.1759,57.2431,56.9163,57.0124,223395.0
2024-05-01 15:30:00,59.29,59.29,58.84,58.85,206096.0,56.9932,56.9932,56.5606,56.5703,206096.0
2024-05-02 09:30:00,59.54,59.63,59.42,59.45,94791.0,57.2335,57.32,57.1182,57.147,94791.0
2024-05-02 10:00:00,59.44,59.5,59.26,59.49,601643.0,57.1374,57.1951,56.9644,57.1855,601643.0
2024-05-02 10:30:00,59.49,59.56,59.4,59.53,226144.0,57.1855,57.2528,57.099,57.2239,226144.0
2024-05-02 11:00:00,59.53,59.6,59.52,59.55,100044.0,57.2239,57.2912,57.2143,57.2431,100044.0
2024-05-02 11:30:00,59.55,59.65,59.51,59.65,58929.0,57.2431,57.3393,57.2047,57.3393,58929.0
2024-05-02 12:00:00,59.65,59.65,59.57,59.65,86640.0,57.3393,57.3393,57.2624,57.3393,86640.0
2024-05-02 12:30:00,59.65,59.72,59.6,59.69,96644.0,57.3393,57.4066,57.2912,57.3777,96644.0
2024-05-02 13:00:00,59.69,59.8,59.68,59.8,94992.0,57.3777,57.4835,57.3681,57.4835,94992.0
2024-05-02 13:30:00,59.8,59.84,59.75,59.82,69351.0,57.4835,57.5219,57.4354,57.5027,69351.0
2024-05-02 14:00:00,59.82,59.92,59.82,59.88,82049.0,57.5027,57.5988,57.5027,57.5604,82049.0
2024-05-02 14:30:00,59.88,59.98,59.87,59.97,91982.0,57.5604,57.6565,57.5507,57.6469,91982.0
2024-05-02 15:00:00,59.97,59.98,59.92,59.93,221006.0,57.6469,57.6565,57.5988,57.6084,221006.0
2024-05-02 15:30:00,59.92,59.93,59.81,59.87,141516.0,57.5988,57.6084,57.4931,57.5507,141516.0
2024-05-03 09:30:00,60.37,60.41,60.22,60.36,197728.0,58.0314,58.0698,57.8872,58.0218,197728.0
2024-05-03 10:00:00,60.38,60.54,60.03,60.14,682841.0,58.041,58.1948,57.7046,57.8103,682841.0
2024-05-03 10:30:00,60.14,60.2,60.07,60.16,190175.0,57.8103,57.868,57.743,57.8295,190175.0
2024-05-03 11:00:00,60.16,60.21,60.1,60.19,209553.0,57.8295,57.8776,57.7718,57.8584,209553.0
2024-05-03 11:30:00,60.2,60.3,60.2,60.26,242431.0,57.868,57.9641,57.868,57.9256,242431.0
2024-05-03 12:00:00,60.26,60.31,60.25,60.3,245890.0,57.9256,57.9737,57.916,57.9641,245890.0
2024-05-03 12:30:00,60.3,60.33,60.27,60.28,284442.0,57.9641,57.9929,57.9353,57.9449,284442.0
2024-05-03 13:00:00,60.28,60.31,60.26,60.28,306565.0,57.9449,57.9737,57.9256,57.9449,306565.0
2024-05-03 13:30:00,60.28,60.35,60.26,60.32,285348.0,57.9449,58.0122,57.9256,57.9833,285348.0
2024-05-03 14:00:00,60.32,60.38,60.31,60.36,247648.0,57.9833,58.041,57.9737,58.0218,247648.0
2024-05-03 14:30:00,60.36,60.39,60.33,60.36,290005.0,58.0218,58.0506,57.9929,58.0218,290005.0
2024-05-03 15:00:00,60.36,60.38,60.33,60.38,234218.0,58.0218,58.041,57.9929,58.041,234218.0
2024-05-03 15:30:00,60.38,60.4,60.35,60.39,417612.0,58.041,58.0602,58.0122,58.0506,417612.0
2024-05-06 09:30:00,60.58,60.63,60.55,60.62,227963.0,58.2332,58.2813,58.2044,58.2717,227963.0
2024-05-06 10:00:00,60.61,60.68,60.6,60.66,437591.0,58.2621,58.3294,58.2525,58.3101,437591.0
2024-05-06 10:30:00,60.66,60.68,60.6,60.61,107868.0,58.3101,58.3294,58.2525,58.2621,107868.0
2024-05-06 11:00:00,60.61,60.61,60.56,60.59,59589.0,58.2621,58.2621,58.214,58.2429,59589.0
2024-05-06 11:30:00,60.58,60.64,60.57,60.63,72172.0,58.2332,58.2909,58.2236,58.2813,72172.0
2024-05-06 12:00:00,60.64,60.64,60.57,60.61,92364.0,58.2909,58.2909,58.2236,58.2621,92364.0
2024-05-06 12:30:00,60.61,60.66,60.59,60.66,449846.0,58.2621,58.3101,58.2429,58.3101,449846.0
2024-05-06 13:00:00,60.66,60.67,60.61,60.66,116143.0,58.3101,58.3198,58.2621,58.3101,116143.0
2024-05-06 13:30:00,60.65,60.7,60.65,60.68,57310.0,58.3005,58.3486,58.3005,58.3294,57310.0
2024-05-06 14:00:00,60.69,60.74,60.68,60.73,66986.0,58.339,58.387,58.3294,58.3774,66986.0
2024-05-06 14:30:00,60.73,60.73,60.68,60.71,68158.0,58.3774,58.3774,58.3294,58.3582,68158.0
2024-05-06 15:00:00,60.7,60.7,60.63,60.64,88120.0,58.3486,58.3486,58.2813,58.2909,88120.0
2024-05-06 15:30:00,60.64,60.73,60.62,60.72,138932.0,58.2909,58.3774,58.2717,58.3678,138932.0
2024-05-07 09:30:00,60.76,60.77,60.66,60.67,269595.0,58.4063,58.4159,58.3101,58.3198,269595.0
2024-05-07 10:00:00,60.67,60.71,60.65,60.69,536327.0,58.3198,58.3582,58.3005,58.339,536327.0
2024-05-07 10:30:00,60.68,60.75,60.67,60.73,176398.0,58.3294,58.3967,58.3198,58.3774,176398.0
2024-05-07 11:00:00,60.75,60.8,60.73,60.76,116266.0,58.3967,58.4447,58.3774,58.4063,116266.0
2024-05-07 11:30:00,60.76,60.78,60.73,60.76,182693.0,58.4063,58.4255,58.3774,58.4063,182693.0
2024-05-07 12:00:00,60.76,60.8,60.75,60.78,473975.0,58.4063,58.4447,58.3967,58.4255,473975.0
2024-05-07 12:30:00,60.77,60.78,60.71,60.73,166499.0,58.4159,58.4255,58.3582,58.3774,166499.0
2024-05-07 13:00:00,60.73,60.75,60.7,60.75,180311.0,58.3774,58.3967,58.3486,58.3967,180311.0
2024-05-07 13:30:00,60.75,60.77,60.62,60.63,133179.0,58.3967,58.4159,58.2717,58.2813,133179.0
2024-05-07 14:00:00,60.63,60.64,60.59,60.61,145684.0,58.2813,58.2909,58.2429,58.2621,145684.0
2024-05-07 14:30:00,60.61,60.61,60.57,60.61,140497.0,58.2621,58.2621,58.2236,58.2621,140497.0
2024-05-07 15:00:00,60.61,60.65,60.6,60.65,121282.0,58.2621,58.3005,58.2525,58.3005,121282.0
2024-05-07 15:30:00,60.65,60.7,60.63,60.67,531168.0,58.3005,58.3486,58.2813,58.3198,531168.0
2024-05-08 09:30:00,60.33,60.48,60.31,60.48,204194.0,57.9929,58.1371,57.9737,58.1371,204194.0
2024-05-08 10:00:00,60.49,60.58,60.48,60.58,1735111.0,58.1467,58.2332,58.1371,58.2332,1735111.0
2024-05-08 10:30:00,60.57,60.6,60.55,60.56,150054.0,58.2236,58.2525,58.2044,58.214,150054.0
2024-05-08 11:00:00,60.55,60.58,60.46,60.52,150461.0,58.2044,58.2332,58.1179,58.1756,150461.0
2024-05-08 11:30:00,60.52,60.56,60.51,60.54,193778.0,58.1756,58.214,58.166,58.1948,193778.0
2024-05-08 12:00:00,60.54,60.55,60.52,60.54,131855.0,58.1948,58.2044,58.1756,58.1948,131855.0
2024-05-08 12:30:00,60.54,60.56,60.49,60.54,193397.0,58.1948,58.214,58.1467,58.1948,193397.0
2024-05-08 13:00:00,60.54,60.55,60.5,60.52,116460.0,58.1948,58.2044,58.1563,58.1756,116460.0
2024-05-08 13:30:00,60.52,60.57,60.51,60.57,100902.0,58.1756,58.2236,58.166,58.2236,100902.0
2024-05-08 14:00:00,60.56,60.58,60.54,60.57,118745.0,58.214,58.2332,58.1948,58.2236,118745.0
2024-05-08 14:30:00,60.57,60.59,60.54,60.55,67862.0,58.2236,58.2429,58.1948,58.2044,67862.0
2024-05-08 15:00:00,60.54,60.59,60.53,60.58,81361.0,58.1948,58.2429,58.1852,58.2332,81361.0
2024-05-08 15:30:00,60.58,60.6,60.56,60.6,539262.0,58.2332,58.2525,58.214,58.2525,539262.0
2024-05-09 09:30:00,60.6,60.69,60.56,60.67,195633.0,58.2525,58.339,58.214,58.3198,195633.0
2024-05-09 10:00:00,60.66,60.81,60.66,60.79,577973.0,58.3101,58.4543,58.3101,58.4351,577973.0
2024-05-09 10:30:00,60.79,60.86,60.79,60.83,156598.0,58.4351,58.5024,58.4351,58.4736,156598.0
2024-05-09 11:00:00,60.83,60.87,60.79,60.83,109578.0,58.4736,58.512,58.4351,58.4736,109578.0
2024-05-09 11:30:00,60.83,60.84,60.76,60.77,112953.0,58.4736,58.4832,58.4063,58.4159,112953.0
2024-05-09 12:00:00,60.77,60.83,60.76,60.83,129419.0,58.4159,58.4736,58.4063,58.4736,129419.0
2024-05-09 12:30:00,60.82,60.86,60.78,60.85,106390.0,58.4639,58.5024,58.4255,58.4928,106390.0
2024-05-09 13:00:00,60.85,60.89,60.82,60.89,99360.0,58.4928,58.5312,58.4639,58.5312,99360.0
2024-05-09 13:30:00,60.88,60.88,60.85,60.88,73862.0,58.5216,58.5216,58.4928,58.5216,73862.0
2024-05-09 14:00:00,60.87,60.9,60.85,60.9,86460.0,58.512,58.5408,58.4928,58.5408,86460.0
2024-05-09 14:30:00,60.9,60.96,60.89,60.95,163358.0,58.5408,58.5985,58.5312,58.5889,163358.0
2024-05-09 15:00:00,60.95,60.96,60.92,60.93,129553.0,58.5889,58.5985,58.5601,58.5697,129553.0
2024-05-09 15:30:00,60.94,60.97,60.93,60.97,144214.0,58.5793,58.6081,58.5697,58.6081,144214.0
2024-05-10 09:30:00,61.23,61.27,61.2,61.24,176629.0,58.8581,58.8965,58.8292,58.8677,176629.0
2024-05-10 10:00:00,61.24,61.25,61.05,61.05,532571.0,58.8677,58.8773,58.685,58.685,532571.0
2024-05-10 10:30:00,61.05,61.11,61.02,61.05,166307.0,58.685,58.7427,58.6562,58.685,166307.0
2024-05-10 11:00:00,61.05,61.09,61.02,61.07,178783.0,58.685,58.7235,58.6562,58.7043,178783.0
2024-05-10 11:30:00,61.07,61.07,61.01,61.05,194100.0,58.7043,58.7043,58.6466,58.685,194100.0
2024-05-10 12:00:00,61.05,61.07,61.01,61.04,147968.0,58.685,58.7043,58.6466,58.6754,147968.0
2024-05-10 12:30:00,61.04,61.08,61.01,61.05,85459.0,58.6754,58.7139,58.6466,58.685,85459.0
2024-05-10 13:00:00,61.05,61.05,60.99,61.02,137006.0,58.685,58.685,58.6274,58.6562,137006.0
2024-05-10 13:30:00,61.02,61.05,61.01,61.04,165510.0,58.6562,58.685,58.6466,58.6754,165510.0
2024-05-10 14:00:00,61.05,61.05,61.0,61.02,95210.0,58.685,58.685,58.637,58.6562,95210.0
2024-05-10 14:30:00,61.01,61.03,60.99,61.02,103968.0,58.6466,58.6658,58.6274,58.6562,103968.0
2024-05-10 15:00:00,61.02,61.06,61.0,61.05,117828.0,58.6562,58.6947,58.637,58.685,117828.0
2024-05-10 15:30:00,61.05,61.06,61.02,61.05,177785.0,58.685,58.6947,58.6562,58.685,177785.0
2024-05-13 09:30:00,61.23,61.33,61.18,61.32,262585.0,58.8581,58.9542,58.81,58.9446,262585.0
2024-05-13 10:00:00,61.31,61.32,61.24,61.28,234485.0,58.935,58.9446,58.8677,58.9061,234485.0
2024-05-13 10:30:00,61.27,61.3,61.23,61.28,577575.0,58.8965,58.9254,58.8581,58.9061,577575.0
2024-05-13 11:00:00,61.27,61.28,61.16,61.16,207431.0,58.8965,58.9061,58.7908,58.7908,207431.0
2024-05-13 11:30:00,61.17,61.19,61.15,61.19,97667.0,58.8004,58.8196,58.7812,58.8196,97667.0
2024-05-13 12:00:00,61.19,61.21,61.18,61.19,61872.0,58.8196,58.8388,58.81,58.8196,61872.0
2024-05-13 12:30:00,61.19,61.19,61.16,61.17,110770.0,58.8196,58.8196,58.7908,58.8004,110770.0
2024-05-13 13:00:00,61.16,61.16,61.07,61.14,121737.0,58.7908,58.7908,58.7043,58.7716,121737.0
2024-05-13 13:30:00,61.14,61.14,61.1,61.13,56549.0,58.7716,58.7716,58.7331,58.7619,56549.0
2024-05-13 14:00:00,61.13,61.14,61.1,61.14,93113.0,58.7619,58.7716,58.7331,58.7716,93113.0
2024-05-13 14:30:00,61.14,61.17,61.13,61.16,117064.0,58.7716,58.8004,58.7619,58.7908,117064.0
2024-05-13 15:00:00,61.16,61.17,61.12,61.15,110736.0,58.7908,58.8004,58.7523,58.7812,110736.0
2024-05-13 15:30:00,61.14,61.16,61.11,61.15,158481.0,58.7716,58.7908,58.7427,58.7812,158481.0
2024-05-14 09:30:00,61.36,61.42,61.32,61.41,207844.0,58.983,59.0407,58.9446,59.0311,207844.0
2024-05-14 10:00:00,61.4,61.42,61.3,61.37,1317934.0,59.0215,59.0407,58.9254,58.9926,1317934.0
2024-05-14 10:30:00,61.36,61.42,61.3,61.4,119782.0,58.983,59.0407,58.9254,59.0215,119782.0
2024-05-14 11:00:00,61.4,61.44,61.38,61.41,136279.0,59.0215,59.0599,59.0023,59.0311,136279.0
2024-05-14 11:30:00,61.41,61.42,61.36,61.39,67191.0,59.0311,59.0407,58.983,59.0119,67191.0
2024-05-14 12:00:00,61.38,61.39,61.35,61.37,44549.0,59.0023,59.0119,58.9734,58.9926,44549.0
2024-05-14 12:30:00,61.36,61.39,61.35,61.38,72507.0,58.983,59.0119,58.9734,59.0023,72507.0
2024-05-14 13:00:00,61.37,61.38,61.34,61.37,120267.0,58.9926,59.0023,58.9638,58.9926,120267.0
2024-05-14 13:30:00,61.37,61.39,61.35,61.36,77144.0,58.9926,59.0119,58.9734,58.983,77144.0
2024-05-14 14:00:00,61.37,61.45,61.36,61.44,92209.0,58.9926,59.0695,58.983,59.0599,92209.0
2024-05-14 14:30:00,61.45,61.51,61.43,61.48,95803.0,59.0695,59.1272,59.0503,59.0984,95803.0
2024-05-14 15:00:00,61.48,61.52,61.47,61.5,97478.0,59.0984,59.1368,59.0888,59.1176,97478.0
2024-05-14 15:30:00,61.5,61.55,61.49,61.52,129582.0,59.1176,59.1657,59.108,59.1368,129582.0
2024-05-15 09:30:00,61.83,61.85,61.67,61.71,155555.0,59.4348,59.454,59.281,59.3195,155555.0
2024-05-15 10:00:00,61.73,61.78,61.69,61.75,129363.0,59.3387,59.3868,59.3002,59.3579,129363.0
2024-05-15 10:30:00,61.73,61.91,61.73,61.9,74837.0,59.3387,59.5117,59.3387,59.5021,74837.0
2024-05-15 11:00:00,61.91,62.07,61.9,62.05,144450.0,59.5117,59.6655,59.5021,59.6463,144450.0
2024-05-15 11:30:00,62.05,62.1,61.96,61.98,86474.0,59.6463,59.6944,59.5598,59.579,86474.0
2024-05-15 12:00:00,61.97,62.03,61.94,62.03,482909.0,59.5694,59.6271,59.5406,59.6271,482909.0
2024-05-15 12:30:00,62.04,62.08,62.03,62.08,38625.0,59.6367,59.6751,59.6271,59.6751,38625.0
2024-05-15 13:00:00,62.09,62.12,62.07,62.11,52153.0,59.6848,59.7136,59.6655,59.704,52153.0
2024-05-15 13:30:00,62.1,62.13,62.08,62.12,66581.0,59.6944,59.7232,59.6751,59.7136,66581.0
2024-05-15 14:00:00,62.12,62.13,62.06,62.09,81701.0,59.7136,59.7232,59.6559,59.6848,81701.0
2024-05-15 14:30:00,62.09,62.1,62.05,62.09,64232.0,59.6848,59.6944,59.6463,59.6848,64232.0
2024-05-15 15:00:00,62.08,62.12,62.07,62.11,76424.0,59.6751,59.7136,59.6655,59.704,76424.0
2024-05-15 15:30:00,62.1,62.16,62.09,62.14,130905.0,59.6944,59.752,59.6848,59.7328,130905.0
2024-05-16 09:30:00,62.11,62.17,61.95,61.97,149235.0,59.704,59.7617,59.5502,59.5694,149235.0
2024-05-16 10:00:00,61.98,62.13,61.95,62.11,905983.0,59.579,59.7232,59.5502,59.704,905983.0
2024-05-16 10:30:00,62.11,62.13,62.07,62.13,106597.0,59.704,59.7232,59.6655,59.7232,106597.0
2024-05-16 11:00:00,62.13,62.13,62.03,62.07,131378.0,59.7232,59.7232,59.6271,59.6655,131378.0
2024-05-16 11:30:00,62.07,62.12,62.06,62.12,215606.0,59.6655,59.7136,59.6559,59.7136,215606.0
2024-05-16 12:00:00,62.12,62.12,62.05,62.08,67616.0,59.7136,59.7136,59.6463,59.6751,67616.0
2024-05-16 12:30:00,62.07,62.09,62.03,62.08,66944.0,59.6655,59.6848,59.6271,59.6751,66944.0
2024-05-16 13:00:00,62.07,62.09,61.99,62.02,83267.0,59.6655,59.6848,59.5886,59.6175,83267.0
2024-05-16 13:30:00,62.03,62.05,61.98,62.03,142881.0,59.6271,59.6463,59.579,59.6271,142881.0
2024-05-16 14:00:00,62.03,62.04,61.94,61.98,220367.0,59.6271,59.6367,59.5406,59.579,220367.0
2024-05-16 14:30:00,61.98,62.02,61.98,62.01,86030.0,59.579,59.6175,59.579,59.6078,86030.0
2024-05-16 15:00:00,62.02,62.05,62.0,62.02,97259.0,59.6175,59.6463,59.5982,59.6175,97259.0
2024-05-16 15:30:00,62.02,62.02,61.94,61.95,143303.0,59.6175,59.6175,59.5406,59.5502,143303.0
2024-05-17 09:30:00,61.99,62.06,61.92,62.02,149665.0,59.5886,59.6559,59.5213,59.6175,149665.0
2024-05-17 10:00:00,62.02,62.16,62.01,62.16,125208.0,59.6175,59.752,59.6078,59.752,125208.0
2024-05-17 10:30:00,62.16,62.24,62.14,62.22,407698.0,59.752,59.8289,59.7328,59.8097,407698.0
2024-05-17 11:00:00,62.22,62.23,62.16,62.17,321199.0,59.8097,59.8193,59.752,59.7617,321199.0
2024-05-17 11:30:00,62.17,62.17,62.11,62.16,380813.0,59.7617,59.7617,59.704,59.752,380813.0
2024-05-17 12:00:00,62.16,62.2,62.14,62.16,265223.0,59.752,59.7905,59.7328,59.752,265223.0
2024-05-17 12:30:00,62.16,62.19,62.14,62.19,287076.0,59.752,59.7809,59.7328,59.7809,287076.0
2024-05-17 13:00:00,62.19,62.21,62.18,62.21,244036.0,59.7809,59.8001,59.7713,59.8001,244036.0
2024-05-17 13:30:00,62.21,62.22,62.18,62.18,243734.0,59.8001,59.8097,59.7713,59.7713,243734.0
2024-05-17 14:00:00,62.19,62.19,62.09,62.12,304602.0,59.7809,59.7809,59.6848,59.7136,304602.0
2024-05-17 14:30:00,62.12,62.2,62.11,62.19,300984.0,59.7136,59.7905,59.704,59.7809,300984.0
2024-05-17 15:00:00,62.19,62.21,62.17,62.21,325751.0,59.7809,59.8001,59.7617,59.8001,325751.0
2024-05-17 15:30:00,62.21,62.22,62.18,62.22,302689.0,59.8001,59.8097,59.7713,59.8097,302689.0
2024-05-20 09:30:00,62.17,62.3,62.13,62.29,175829.0,59.7617,59.8866,59.7232,59.877,175829.0
2024-05-20 10:00:00,62.29,62.33,62.27,62.32,70701.0,59.877,59.9155,59.8578,59.9058,70701.0
2024-05-20 10:30:00,62.32,62.34,62.28,62.31,490330.0,59.9058,59.9251,59.8674,59.8962,490330.0
2024-05-20 11:00:00,62.32,62.34,62.26,62.34,120959.0,59.9058,59.9251,59.8482,59.9251,120959.0
2024-05-20 11:30:00,62.34,62.35,62.27,62.29,59345.0,59.9251,59.9347,59.8578,59.877,59345.0
2024-05-20 12:00:00,62.3,62.32,62.27,62.29,42403.0,59.8866,59.9058,59.8578,59.877,42403.0
2024-05-20 12:30:00,62.3,62.34,62.29,62.33,50860.0,59.8866,59.9251,59.877,59.9155,50860.0
2024-05-20 13:00:00,62.33,62.35,62.25,62.28,58630.0,59.9155,59.9347,59.8386,59.8674,58630.0
2024-05-20 13:30:00,62.28,62.3,62.25,62.26,73188.0,59.8674,59.8866,59.8386,59.8482,73188.0
2024-05-20 14:00:00,62.26,62.26,62.17,62.23,48105.0,59.8482,59.8482,59.7617,59.8193,48105.0
2024-05-20 14:30:00,62.23,62.26,62.21,62.23,56693.0,59.8193,59.8482,59.8001,59.8193,56693.0
2024-05-20 15:00:00,62.22,62.25,62.2,62.23,89739.0,59.8097,59.8386,59.7905,59.8193,89739.0
2024-05-20 15:30:00,62.23,62.23,62.18,62.22,81960.0,59.8193,59.8193,59.7713,59.8097,81960.0
2024-05-21 09:30:00,61.97,62.02,61.92,61.93,190852.0,59.5694,59.6175,59.5213,59.5309,190852.0
2024-05-21 10:00:00,61.95,62.09,61.93,62.08,109044.0,59.5502,59.6848,59.5309,59.6751,109044.0
2024-05-21 10:30:00,62.08,62.09,62.03,62.05,510729.0,59.6751,59.6848,59.6271,59.6463,510729.0
2024-05-21 11:00:00,62.05,62.08,62.01,62.02,84507.0,59.6463,59.6751,59.6078,59.6175,84507.0
2024-05-21 11:30:00,62.03,62.03,61.97,62.0,127493.0,59.6271,59.6271,59.5694,59.5982,127493.0
2024-05-21 12:00:00,61.99,62.0,61.96,61.98,411249.0,59.5886,59.5982,59.5598,59.579,411249.0
2024-05-21 12:30:00,61.98,61.99,61.94,61.96,78556.0,59.579,59.5886,59.5406,59.5598,78556.0
2024-05-21 13:00:00,61.96,61.97,61.9,61.97,84606.0,59.5598,59.5694,59.5021,59.5694,84606.0
2024-05-21 13:30:00,61.97,62.02,61.96,62.02,75009.0,59.5694,59.6175,59.5598,59.6175,75009.0
2024-05-21 14:00:00,62.01,62.02,61.99,62.0,76114.0,59.6078,59.6175,59.5886,59.5982,76114.0
2024-05-21 14:30:00,62.0,62.01,61.97,62.0,91399.0,59.5982,59.6078,59.5694,59.5982,91399.0
2024-05-21 15:00:00,62.0,62.05,61.98,62.02,108591.0,59.5982,59.6463,59.579,59.6175,108591.0
2024-05-21 15:30:00,62.02,62.06,62.01,62.02,204410.0,59.6175,59.6559,59.6078,59.6175,204410.0
2024-05-22 09:30:00,61.79,61.81,61.71,61.78,137852.0,59.3964,59.4156,59.3195,59.3868,137852.0
2024-05-22 10:00:00,61.78,61.8,61.63,61.65,148853.0,59.3868,59.406,59.2426,59.2618,148853.0
2024-05-22 10:30:00,61.66,61.68,61.61,61.66,82495.0,59.2714,59.2906,59.2233,59.2714,82495.0
2024-05-22 11:00:00,61.66,61.73,61.66,61.7,439704.0,59.2714,59.3387,59.2714,59.3099,439704.0
2024-05-22 11:30:00,61.7,61.72,61.64,61.7,225277.0,59.3099,59.3291,59.2522,59.3099,225277.0
2024-05-22 12:00:00,61.7,61.75,61.69,61.73,172337.0,59.3099,59.3579,59.3002,59.3387,172337.0
2024-05-22 12:30:00,61.73,61.76,61.71,61.73,188054.0,59.3387,59.3675,59.3195,59.3387,188054.0
2024-05-22 13:00:00,61.73,61.77,61.72,61.73,98126.0,59.3387,59.3771,59.3291,59.3387,98126.0
2024-05-22 13:30:00,61.73,61.73,61.6,61.64,60762.0,59.3387,59.3387,59.2137,59.2522,60762.0
2024-05-22 14:00:00,61.64,61.65,61.42,61.42,103988.0,59.2522,59.2618,59.0407,59.0407,103988.0
2024-05-22 14:30:00,61.43,61.48,61.41,61.48,69906.0,59.0503,59.0984,59.0311,59.0984,69906.0
2024-05-22 15:00:00,61.48,61.5,61.4,61.47,101729.0,59.0984,59.1176,59.0215,59.0888,101729.0
2024-05-22 15:30:00,61.48,61.56,61.47,61.55,336767.0,59.0984,59.1753,59.0888,59.1657,336767.0
2024-05-23 09:30:00,61.99,61.99,61.58,61.61,231607.0,59.5886,59.5886,59.1945,59.2233,231607.0
2024-05-23 10:00:00,61.61,61.72,61.57,61.61,660986.0,59.2233,59.3291,59.1849,59.2233,660986.0
2024-05-23 10:30:00,61.62,61.62,61.41,61.43,130749.0,59.233,59.233,59.0311,59.0503,130749.0
2024-05-23 11:00:00,61.43,61.57,61.42,61.53,206663.0,59.0503,59.1849,59.0407,59.1464,206663.0
2024-05-23 11:30:00,61.54,61.61,61.51,61.59,83107.0,59.1561,59.2233,59.1272,59.2041,83107.0
2024-05-23 12:00:00,61.58,61.63,61.53,61.6,137381.0,59.1945,59.2426,59.1464,59.2137,137381.0
2024-05-23 12:30:00,61.61,61.62,61.47,61.47,112333.0,59.2233,59.233,59.0888,59.0888,112333.0
2024-05-23 13:00:00,61.48,61.48,61.4,61.44,90964.0,59.0984,59.0984,59.0215,59.0599,90964.0
2024-05-23 13:30:00,61.44,61.44,61.23,61.24,129617.0,59.0599,59.0599,58.8581,58.8677,129617.0
2024-05-23 14:00:00,61.23,61.23,61.11,61.14,86465.0,58.8581,58.8581,58.7427,58.7716,86465.0
2024-05-23 14:30:00,61.11,61.16,61.05,61.07,76477.0,58.7427,58.7908,58.685,58.7043,76477.0
2024-05-23 15:00:00,61.07,61.17,61.06,61.14,94457.0,58.7043,58.8004,58.6947,58.7716,94457.0
2024-05-23 15:30:00,61.14,61.2,61.13,61.15,582547.0,58.7716,58.8292,58.7619,58.7812,582547.0
2024-05-24 09:30:00,61.47,61.52,61.42,61.46,140445.0,59.0888,59.1368,59.0407,59.0792,140445.0
2024-05-24 10:00:00,61.46,61.6,61.46,61.58,471565.0,59.0792,59.2137,59.0792,59.1945,471565.0
2024-05-24 10:30:00,61.58,61.61,61.52,61.58,142053.0,59.1945,59.2233,59.1368,59.1945,142053.0
2024-05-24 11:00:00,61.57,61.67,61.57,61.63,192467.0,59.1849,59.281,59.1849,59.2426,192467.0
2024-05-24 11:30:00,61.63,61.63,61.51,61.57,242302.0,59.2426,59.2426,59.1272,59.1849,242302.0
2024-05-24 12:00:00,61.57,61.71,61.55,61.7,77021.0,59.1849,59.3195,59.1657,59.3099,77021.0
2024-05-24 12:30:00,61.69,61.7,61.62,61.63,67238.0,59.3002,59.3099,59.233,59.2426,67238.0
2024-05-24 13:00:00,61.62,61.67,61.6,61.64,102244.0,59.233,59.281,59.2137,59.2522,102244.0
2024-05-24 13:30:00,61.64,61.68,61.61,61.67,145648.0,59.2522,59.2906,59.2233,59.281,145648.0
2024-05-24 14:00:00,61.67,61.7,61.64,61.65,82262.0,59.281,59.3099,59.2522,59.2618,82262.0
2024-05-24 14:30:00,61.65,61.66,61.62,61.63,99829.0,59.2618,59.2714,59.233,59.2426,99829.0
2024-05-24 15:00:00,61.63,61.63,61.56,61.61,90116.0,59.2426,59.2426,59.1753,59.2233,90116.0
2024-05-24 15:30:00,61.6,61.63,61.59,61.63,106511.0,59.2137,59.2426,59.2041,59.2426,106511.0
2024-05-28 09:30:00,61.86,61.92,61.67,61.68,219186.0,59.4637,59.5213,59.281,59.2906,219186.0
2024-05-28 10:00:00,61.66,61.66,61.58,61.63,1669951.0,59.2714,59.2714,59.1945,59.2426,1669951.0
2024-05-28 10:30:00,61.63,61.72,61.55,61.68,312335.0,59.2426,59.3291,59.1657,59.2906,312335.0
2024-05-28 11:00:00,61.68,61.73,61.62,61.71,181990.0,59.2906,59.3387,59.233,59.3195,181990.0
2024-05-28 11:30:00,61.71,61.76,61.68,61.75,111008.0,59.3195,59.3675,59.2906,59.3579,111008.0
2024-05-28 12:00:00,61.75,61.77,61.69,61.7,111533.0,59.3579,59.3771,59.3002,59.3099,111533.0
2024-05-28 12:30:00,61.71,61.76,61.69,61.7,63555.0,59.3195,59.3675,59.3002,59.3099,63555.0
2024-05-28 13:00:00,61.71,61.72,61.64,61.68,116482.0,59.3195,59.3291,59.2522,59.2906,116482.0
2024-05-28 13:30:00,61.67,61.7,61.56,61.58,71441.0,59.281,59.3099,59.1753,59.1945,71441.0
2024-05-28 14:00:00,61.58,61.62,61.5,61.52,95836.0,59.1945,59.233,59.1176,59.1368,95836.0
2024-05-28 14:30:00,61.52,61.53,61.43,61.52,182800.0,59.1368,59.1464,59.0503,59.1368,182800.0
2024-05-28 15:00:00,61.52,61.57,61.5,61.54,111976.0,59.1368,59.1849,59.1176,59.1561,111976.0
2024-05-28 15:30:00,61.53,61.63,61.53,61.62,119017.0,59.1464,59.2426,59.1464,59.233,119017.0
2024-05-29 09:30:00,60.92,61.14,60.69,60.81,199855.0,58.5601,58.7716,58.339,58.4543,199855.0
2024-05-29 10:00:00,60.82,60.85,60.69,60.75,108910.0,58.4639,58.4928,58.339,58.3967,108910.0
2024-05-29 10:30:00,60.75,60.77,60.64,60.68,84405.0,58.3967,58.4159,58.2909,58.3294,84405.0
2024-05-29 11:00:00,60.67,60.67,60.58,60.63,473125.0,58.3198,58.3198,58.2332,58.2813,473125.0
2024-05-29 11:30:00,60.63,60.67,60.59,60.65,180139.0,58.2813,58.3198,58.2429,58.3005,180139.0
2024-05-29 12:00:00,60.65,60.69,60.59,60.68,130087.0,58.3005,58.339,58.2429,58.3294,130087.0
2024-05-29 12:30:00,60.67,60.72,60.65,60.7,1546622.0,58.3198,58.3678,58.3005,58.3486,1546622.0
2024-05-29 13:00:00,60.7,60.7,60.61,60.69,117996.0,58.3486,58.3486,58.2621,58.339,117996.0
2024-05-29 13:30:00,60.69,60.72,60.63,60.7,163328.0,58.339,58.3678,58.2813,58.3486,163328.0
2024-05-29 14:00:00,60.7,60.71,60.65,60.66,77129.0,58.3486,58.3582,58.3005,58.3101,77129.0
2024-05-29 14:30:00,60.65,60.67,60.6,60.62,59447.0,58.3005,58.3198,58.2525,58.2717,59447.0
2024-05-29 15:00:00,60.63,60.69,60.61,60.67,92568.0,58.2813,58.339,58.2621,58.3198,92568.0
2024-05-29 15:30:00,60.67,60.68,60.56,60.59,242286.0,58.3198,58.3294,58.214,58.2429,242286.0
2024-05-30 09:30:00,60.78,60.91,60.77,60.89,159812.0,58.4255,58.5505,58.4159,58.5312,159812.0
2024-05-30 10:00:00,60.9,60.99,60.86,60.94,611832.0,58.5408,58.6274,58.5024,58.5793,611832.0
2024-05-30 10:30:00,60.93,60.96,60.86,60.95,218845.0,58.5697,58.5985,58.5024,58.5889,218845.0
2024-05-30 11:00:00,60.94,61.02,60.9,61.01,115158.0,58.5793,58.6562,58.5408,58.6466,115158.0
2024-05-30 11:30:00,61.01,61.04,60.95,60.96,101180.0,58.6466,58.6754,58.5889,58.5985,101180.0
2024-05-30 12:00:00,60.96,61.05,60.95,61.02,76297.0,58.5985,58.685,58.5889,58.6562,76297.0
2024-05-30 12:30:00,61.02,61.08,61.01,61.07,125964.0,58.6562,58.7139,58.6466,58.7043,125964.0
2024-05-30 13:00:00,61.07,61.11,61.06,61.11,112174.0,58.7043,58.7427,58.6947,58.7427,112174.0
2024-05-30 13:30:00,61.11,61.12,61.06,61.09,81905.0,58.7427,58.7523,58.6947,58.7235,81905.0
2024-05-30 14:00:00,61.09,61.09,60.98,61.04,113688.0,58.7235,58.7235,58.6177,58.6754,113688.0
2024-05-30 14:30:00,61.04,61.07,61.0,61.01,83025.0,58.6754,58.7043,58.637,58.6466,83025.0
2024-05-30 15:00:00,61.02,61.03,60.96,60.98,155339.0,58.6562,58.6658,58.5985,58.6177,155339.0
2024-05-30 15:30:00,60.99,61.0,60.82,60.96,278437.0,58.6274,58.637,58.4639,58.5985,278437.0
2024-05-31 09:30:00,61.13,61.22,61.0,61.11,142553.0,58.7619,58.8485,58.637,58.7427,142553.0
2024-05-31 10:00:00,61.13,61.16,60.96,60.97,528075.0,58.7619,58.7908,58.5985,58.6081,528075.0
2024-05-31 10:30:00,60.97,60.97,60.88,60.94,200143.0,58.6081,58.6081,58.5216,58.5793,200143.0
2024-05-31 11:00:00,60.95,60.95,60.83,60.85,113596.0,58.5889,58.5889,58.4736,58.4928,113596.0
2024-05-31 11:30:00,60.85,60.88,60.8,60.84,106687.0,58.4928,58.5216,58.4447,58.4832,106687.0
2024-05-31 12:00:00,60.83,60.83,60.74,60.77,131482.0,58.4736,58.4736,58.387,58.4159,131482.0
2024-05-31 12:30:00,60.77,60.84,60.76,60.83,112354.0,58.4159,58.4832,58.4063,58.4736,112354.0
2024-05-31 13:00:00,60.82,60.94,60.82,60.93,138916.0,58.4639,58.5793,58.4639,58.5697,138916.0
2024-05-31 13:30:00,60.93,60.94,60.89,60.92,165676.0,58.5697,58.5793,58.5312,58.5601,165676.0
2024-05-31 14:00:00,60.91,60.98,60.9,60.96,120133.0,58.5505,58.6177,58.5408,58.5985,120133.0
2024-05-31 14:30:00,60.96,60.99,60.9,60.95,107963.0,58.5985,58.6274,58.5408,58.5889,107963.0
2024-05-31 15:00:00,60.95,61.01,60.93,60.97,135381.0,58.5889,58.6466,58.5697,58.6081,135381.0
2024-05-31 15:30:00,60.96,61.27,60.95,61.26,250955.0,58.5985,58.8965,58.5889,58.8869,250955.0
2024-06-03 09:30:00,61.57,61.68,61.44,61.49,225102.0,59.1849,59.2906,59.0599,59.108,225102.0
2024-06-03 10:00:00,61.49,61.68,61.49,61.61,481109.0,59.108,59.2906,59.108,59.2233,481109.0
2024-06-03 10:30:00,61.6,61.61,61.4,61.43,135123.0,59.2137,59.2233,59.0215,59.0503,135123.0
2024-06-03 11:00:00,61.45,61.53,61.38,61.52,119073.0,59.0695,59.1464,59.0023,59.1368,119073.0
2024-06-03 11:30:00,61.53,61.56,61.47,61.48,87222.0,59.1464,59.1753,59.0888,59.0984,87222.0
2024-06-03 12:00:00,61.49,61.5,61.3,61.34,185115.0,59.108,59.1176,58.9254,58.9638,185115.0
2024-06-03 12:30:00,61.33,61.38,61.28,61.34,101706.0,58.9542,59.0023,58.9061,58.9638,101706.0
2024-06-03 13:00:00,61.33,61.39,61.25,61.39,127679.0,58.9542,59.0119,58.8773,59.0119,127679.0
2024-06-03 13:30:00,61.39,61.45,61.37,61.4,49515.0,59.0119,59.0695,58.9926,59.0215,49515.0
2024-06-03 14:00:00,61.4,61.48,61.37,61.45,64182.0,59.0215,59.0984,58.9926,59.0695,64182.0
2024-06-03 14:30:00,61.45,61.51,61.42,61.47,108596.0,59.0695,59.1272,59.0407,59.0888,108596.0
2024-06-03 15:00:00,61.47,61.52,61.46,61.5,92891.0,59.0888,59.1368,59.0792,59.1176,92891.0
2024-06-03 15:30:00,61.5,61.54,61.46,61.52,108004.0,59.1176,59.1561,59.0792,59.1368,108004.0
2024-06-04 09:30:00,61.23,61.34,61.02,61.06,122317.0,58.8581,58.9638,58.6562,58.6947,122317.0
2024-06-04 10:00:00,61.1,61.22,61.01,61.08,574249.0,58.7331,58.8485,58.6466,58.7139,574249.0
2024-06-04 10:30:00,61.08,61.13,60.97,60.98,98365.0,58.7139,58.7619,58.6081,58.6177,98365.0
2024-06-04 11:00:00,60.99,61.03,60.94,60.97,172630.0,58.6274,58.6658,58.5793,58.6081,172630.0
2024-06-04 11:30:00,60.98,60.98,60.89,60.89,67132.0,58.6177,58.6177,58.5312,58.5312,67132.0
2024-06-04 12:00:00,60.9,60.97,60.85,60.96,85212.0,58.5408,58.6081,58.4928,58.5985,85212.0
2024-06-04 12:30:00,60.96,61.03,60.9,61.0,61874.0,58.5985,58.6658,58.5408,58.637,61874.0
2024-06-04 13:00:00,60.99,61.06,60.93,61.06,67385.0,58.6274,58.6947,58.5697,58.6947,67385.0
2024-06-04 13:30:00,61.07,61.09,61.02,61.07,62235.0,58.7043,58.7235,58.6562,58.7043,62235.0
2024-06-04 14:00:00,61.06,61.19,61.04,61.18,57429.0,58.6947,58.8196,58.6754,58.81,57429.0
2024-06-04 14:30:00,61.17,61.19,61.13,61.14,65027.0,58.8004,58.8196,58.7619,58.7716,65027.0
2024-06-04 15:00:00,61.14,61.14,61.01,61.1,74702.0,58.7716,58.7716,58.6466,58.7331,74702.0
2024-06-04 15:30:00,61.09,61.16,61.05,61.13,137063.0,58.7235,58.7908,58.685,58.7619,137063.0
2024-06-05 09:30:00,61.39,61.48,61.26,61.46,158627.0,59.0119,59.0984,58.8869,59.0792,158627.0
2024-06-05 10:00:00,61.44,61.44,61.2,61.34,629311.0,59.0599,59.0599,58.8292,58.9638,629311.0
2024-06-05 10:30:00,61.34,61.46,61.33,61.35,201774.0,58.9638,59.0792,58.9542,58.9734,201774.0
2024-06-05 11:00:00,61.35,61.47,61.34,61.44,141686.0,58.9734,59.0888,58.9638,59.0599,141686.0
2024-06-05 11:30:00,61.45,61.51,61.44,61.47,106557.0,59.0695,59.1272,59.0599,59.0888,106557.0
2024-06-05 12:00:00,61.47,61.48,61.42,61.46,119598.0,59.0888,59.0984,59.0407,59.0792,119598.0
2024-06-05 12:30:00,61.47,61.52,61.46,61.48,128902.0,59.0888,59.1368,59.0792,59.0984,128902.0
2024-06-05 13:00:00,61.48,61.5,61.42,61.45,100171.0,59.0984,59.1176,59.0407,59.0695,100171.0
2024-06-05 13:30:00,61.45,61.51,61.45,61.51,91800.0,59.0695,59.1272,59.0695,59.1272,91800.0
2024-06-05 14:00:00,61.51,61.55,61.5,61.55,138076.0,59.1272,59.1657,59.1176,59.1657,138076.0
2024-06-05 14:30:00,61.54,61.62,61.54,61.61,139651.0,59.1561,59.233,59.1561,59.2233,139651.0
2024-06-05 15:00:00,61.6,61.62,61.59,61.6,132906.0,59.2137,59.233,59.2041,59.2137,132906.0
2024-06-05 15:30:00,61.59,61.68,61.58,61.67,237144.0,59.2041,59.2906,59.1945,59.281,237144.0
2024-06-06 09:30:00,61.68,61.77,61.68,61.72,110933.0,59.2906,59.3771,59.2906,59.3291,110933.0
2024-06-06 10:00:00,61.73,61.77,61.69,61.71,437586.0,59.3387,59.3771,59.3002,59.3195,437586.0
2024-06-06 10:30:00,61.7,61.74,61.67,61.69,99659.0,59.3099,59.3483,59.281,59.3002,99659.0
2024-06-06 11:00:00,61.68,61.81,61.68,61.8,85608.0,59.2906,59.4156,59.2906,59.406,85608.0
2024-06-06 11:30:00,61.8,61.84,61.79,61.82,93305.0,59.406,59.4444,59.3964,59.4252,93305.0
2024-06-06 12:00:00,61.83,61.84,61.75,61.77,164501.0,59.4348,59.4444,59.3579,59.3771,164501.0
2024-06-06 12:30:00,61.77,61.77,61.71,61.75,135797.0,59.3771,59.3771,59.3195,59.3579,135797.0
2024-06-06 13:00:00,61.74,61.84,61.73,61.84,89248.0,59.3483,59.4444,59.3387,59.4444,89248.0
2024-06-06 13:30:00,61.84,61.88,61.83,61.86,72108.0,59.4444,59.4829,59.4348,59.4637,72108.0
2024-06-06 14:00:00,61.86,61.86,61.72,61.79,188058.0,59.4637,59.4637,59.3291,59.3964,188058.0
2024-06-06 14:30:00,61.79,61.88,61.76,61.87,76066.0,59.3964,59.4829,59.3675,59.4733,76066.0
2024-06-06 15:00:00,61.86,61.88,61.84,61.86,91639.0,59.4637,59.4829,59.4444,59.4637,91639.0
2024-06-06 15:30:00,61.86,61.89,61.82,61.89,87637.0,59.4637,59.4925,59.4252,59.4925,87637.0
2024-06-07 09:30:00,61.61,61.61,61.31,61.43,318394.0,59.2233,59.2233,58.935,59.0503,318394.0
2024-06-07 10:00:00,61.43,61.5,61.42,61.5,359513.0,59.0503,59.1176,59.0407,59.1176,359513.0
2024-06-07 10:30:00,61.49,61.57,61.4,61.43,125108.0,59.108,59.1849,59.0215,59.0503,125108.0
2024-06-07 11:00:00,61.43,61.43,61.34,61.36,112536.0,59.0503,59.0503,58.9638,58.983,112536.0
2024-06-07 11:30:00,61.38,61.4,61.32,61.36,130336.0,59.0023,59.0215,58.9446,58.983,130336.0
2024-06-07 12:00:00,61.37,61.42,61.35,61.41,146192.0,58.9926,59.0407,58.9734,59.0311,146192.0
2024-06-07 12:30:00,61.44,61.44,61.29,61.37,106628.0,59.0599,59.0599,58.9157,58.9926,106628.0
2024-06-07 13:00:00,61.37,61.38,61.31,61.33,55836.0,58.9926,59.0023,58.935,58.9542,55836.0
2024-06-07 13:30:00,61.33,61.35,61.3,61.31,387829.0,58.9542,58.9734,58.9254,58.935,387829.0
2024-06-07 14:00:00,61.3,61.3,61.15,61.25,139774.0,58.9254,58.9254,58.7812,58.8773,139774.0
2024-06-07 14:30:00,61.24,61.28,61.22,61.25,85506.0,58.8677,58.9061,58.8485,58.8773,85506.0
2024-06-07 15:00:00,61.24,61.26,61.15,61.22,88675.0,58.8677,58.8869,58.7812,58.8485,88675.0
2024-06-07 15:30:00,61.21,61.24,61.15,61.18,111672.0,58.8388,58.8677,58.7812,58.81,111672.0
2024-06-10 09:30:00,61.04,61.09,60.92,61.05,396260.0,58.6754,58.7235,58.5601,58.685,396260.0
2024-06-10 10:00:00,61.05,61.11,61.03,61.09,523097.0,58.685,58.7427,58.6658,58.7235,523097.0
2024-06-10 10:30:00,61.09,61.15,61.07,61.1,143079.0,58.7235,58.7812,58.7043,58.7331,143079.0
2024-06-10 11:00:00,61.1,61.26,61.09,61.26,109830.0,58.7331,58.8869,58.7235,58.8869,109830.0
2024-06-10 11:30:00,61.26,61.34,61.25,61.32,84618.0,58.8869,58.9638,58.8773,58.9446,84618.0
2024-06-10 12:00:00,61.32,61.36,61.3,61.33,104035.0,58.9446,58.983,58.9254,58.9542,104035.0
2024-06-10 12:30:00,61.33,61.35,61.3,61.31,55959.0,58.9542,58.9734,58.9254,58.935,55959.0
2024-06-10 13:00:00,61.32,61.33,61.27,61.29,78671.0,58.9446,58.9542,58.8965,58.9157,78671.0
2024-06-10 13:30:00,61.28,61.39,61.27,61.33,75945.0,58.9061,59.0119,58.8965,58.9542,75945.0
2024-06-10 14:00:00,61.33,61.36,61.28,61.3,75325.0,58.9542,58.983,58.9061,58.9254,75325.0
2024-06-10 14:30:00,61.3,61.38,61.29,61.36,77217.0,58.9254,59.0023,58.9157,58.983,77217.0
2024-06-10 15:00:00,61.36,61.41,61.35,61.39,132046.0,58.983,59.0311,58.9734,59.0119,132046.0
2024-06-10 15:30:00,61.38,61.38,61.29,61.35,200380.0,59.0023,59.0023,58.9157,58.9734,200380.0
2024-06-11 09:30:00,60.81,60.97,60.51,60.63,169213.0,58.4543,58.6081,58.166,58.2813,169213.0
2024-06-11 10:00:00,60.63,60.7,60.58,60.64,1247753.0,58.2813,58.3486,58.2332,58.2909,1247753.0
2024-06-11 10:30:00,60.64,60.78,60.62,60.73,154944.0,58.2909,58.4255,58.2717,58.3774,154944.0
2024-06-11 11:00:00,60.73,60.75,60.66,60.69,92411.0,58.3774,58.3967,58.3101,58.339,92411.0
2024-06-11 11:30:00,60.69,60.71,60.58,60.62,75420.0,58.339,58.3582,58.2332,58.2717,75420.0
2024-06-11 12:00:00,60.62,60.66,60.58,60.61,87270.0,58.2717,58.3101,58.2332,58.2621,87270.0
2024-06-11 12:30:00,60.61,60.69,60.6,60.66,47088.0,58.2621,58.339,58.2525,58.3101,47088.0
2024-06-11 13:00:00,60.66,60.72,60.63,60.67,68460.0,58.3101,58.3678,58.2813,58.3198,68460.0
2024-06-11 13:30:00,60.67,60.76,60.67,60.76,59673.0,58.3198,58.4063,58.3198,58.4063,59673.0
2024-06-11 14:00:00,60.76,60.86,60.72,60.86,78322.0,58.4063,58.5024,58.3678,58.5024,78322.0
2024-06-11 14:30:00,60.86,60.89,60.82,60.84,79061.0,58.5024,58.5312,58.4639,58.4832,79061.0
2024-06-11 15:00:00,60.85,60.89,60.8,60.8,123083.0,58.4928,58.5312,58.4447,58.4447,123083.0
2024-06-11 15:30:00,60.8,60.82,60.72,60.8,162991.0,58.4447,58.4639,58.3678,58.4447,162991.0
2024-06-12 09:30:00,61.7,61.8,61.63,61.77,173239.0,59.3099,59.406,59.2426,59.3771,173239.0
2024-06-12 10:00:00,61.77,61.85,61.67,61.84,544502.0,59.3771,59.454,59.281,59.4444,544502.0
2024-06-12 10:30:00,61.83,61.86,61.74,61.77,160798.0,59.4348,59.4637,59.3483,59.3771,160798.0
2024-06-12 11:00:00,61.77,61.8,61.71,61.79,70614.0,59.3771,59.406,59.3195,59.3964,70614.0
2024-06-12 11:30:00,61.79,61.79,61.73,61.75,48955.0,59.3964,59.3964,59.3387,59.3579,48955.0
2024-06-12 12:00:00,61.75,61.8,61.73,61.78,74711.0,59.3579,59.406,59.3387,59.3868,74711.0
2024-06-12 12:30:00,61.77,61.83,61.77,61.81,61423.0,59.3771,59.4348,59.3771,59.4156,61423.0
2024-06-12 13:00:00,61.81,61.84,61.79,61.81,65294.0,59.4156,59.4444,59.3964,59.4156,65294.0
2024-06-12 13:30:00,61.81,61.82,61.75,61.78,50571.0,59.4156,59.4252,59.3579,59.3868,50571.0
2024-06-12 14:00:00,61.77,61.78,61.6,61.71,154313.0,59.3771,59.3868,59.2137,59.3195,154313.0
2024-06-12 14:30:00,61.71,61.77,61.47,61.62,133191.0,59.3195,59.3771,59.0888,59.233,133191.0
2024-06-12 15:00:00,61.58,61.64,61.4,61.4,95775.0,59.1945,59.2522,59.0215,59.0215,95775.0
2024-06-12 15:30:00,61.4,61.51,61.37,61.45,115550.0,59.0215,59.1272,58.9926,59.0695,115550.0
2024-06-13 09:30:00,61.18,61.18,60.84,60.86,152685.0,58.81,58.81,58.4832,58.5024,152685.0
2024-06-13 10:00:00,60.86,60.89,60.72,60.77,362221.0,58.5024,58.5312,58.3678,58.4159,362221.0
2024-06-13 10:30:00,60.77,60.79,60.7,60.73,136543.0,58.4159,58.4351,58.3486,58.3774,136543.0
2024-06-13 11:00:00,60.73,60.74,60.65,60.71,81953.0,58.3774,58.387,58.3005,58.3582,81953.0
2024-06-13 11:30:00,60.71,60.77,60.7,60.72,47684.0,58.3582,58.4159,58.3486,58.3678,47684.0
2024-06-13 12:00:00,60.71,60.71,60.57,60.59,60453.0,58.3582,58.3582,58.2236,58.2429,60453.0
2024-06-13 12:30:00,60.59,60.67,60.57,60.65,69077.0,58.2429,58.3198,58.2236,58.3005,69077.0
2024-06-13 13:00:00,60.65,60.73,60.64,60.69,74468.0,58.3005,58.3774,58.2909,58.339,74468.0
2024-06-13 13:30:00,60.7,60.74,60.65,60.73,74986.0,58.3486,58.387,58.3005,58.3774,74986.0
2024-06-13 14:00:00,60.73,60.75,60.68,60.74,80961.0,58.3774,58.3967,58.3294,58.387,80961.0
2024-06-13 14:30:00,60.75,60.78,60.71,60.78,94044.0,58.3967,58.4255,58.3582,58.4255,94044.0
2024-06-13 15:00:00,60.77,60.82,60.75,60.79,99907.0,58.4159,58.4639,58.3967,58.4351,99907.0
2024-06-13 15:30:00,60.79,60.82,60.76,60.79,170698.0,58.4351,58.4639,58.4063,58.4351,170698.0
2024-06-14 09:30:00,60.29,60.41,60.21,60.26,157771.0,57.9545,58.0698,57.8776,57.9256,157771.0
2024-06-14 10:00:00,60.26,60.26,60.13,60.17,542106.0,57.9256,57.9256,57.8007,57.8391,542106.0
2024-06-14 10:30:00,60.17,60.28,60.07,60.28,163259.0,57.8391,57.9449,57.743,57.9449,163259.0
2024-06-14 11:00:00,60.28,60.38,60.25,60.37,137320.0,57.9449,58.041,57.916,58.0314,137320.0
2024-06-14 11:30:00,60.38,60.38,60.26,60.34,115717.0,58.041,58.041,57.9256,58.0025,115717.0
2024-06-14 12:00:00,60.35,60.37,60.29,60.3,68933.0,58.0122,58.0314,57.9545,57.9641,68933.0
2024-06-14 12:30:00,60.3,60.37,60.28,60.36,62102.0,57.9641,58.0314,57.9449,58.0218,62102.0
2024-06-14 13:00:00,60.35,60.43,60.35,60.38,59758.0,58.0122,58.0891,58.0122,58.041,59758.0
2024-06-14 13:30:00,60.39,60.41,60.32,60.33,245985.0,58.0506,58.0698,57.9833,57.9929,245985.0
2024-06-14 14:00:00,60.33,60.35,60.26,60.3,75446.0,57.9929,58.0122,57.9256,57.9641,75446.0
2024-06-14 14:30:00,60.3,60.37,60.29,60.36,74891.0,57.9641,58.0314,57.9545,58.0218,74891.0
2024-06-14 15:00:00,60.35,60.39,60.34,60.39,88179.0,58.0122,58.0506,58.0025,58.0506,88179.0
2024-06-14 15:30:00,60.39,60.45,60.35,60.45,117010.0,58.0506,58.1083,58.0122,58.1083,117010.0
2024-06-17 09:30:00,60.25,60.35,60.25,60.27,170915.0,57.916,58.0122,57.916,57.9353,170915.0
2024-06-17 10:00:00,60.28,60.28,60.16,60.23,527712.0,57.9449,57.9449,57.8295,57.8968,527712.0
2024-06-17 10:30:00,60.25,60.32,60.23,60.29,106494.0,57.916,57.9833,57.8968,57.9545,106494.0
2024-06-17 11:00:00,60.31,60.39,60.28,60.38,153175.0,57.9737,58.0506,57.9449,58.041,153175.0
2024-06-17 11:30:00,60.37,60.39,60.31,60.35,115978.0,58.0314,58.0506,57.9737,58.0122,115978.0
2024-06-17 12:00:00,60.35,60.47,60.35,60.47,102541.0,58.0122,58.1275,58.0122,58.1275,102541.0
2024-06-17 12:30:00,60.47,60.48,60.43,60.47,96327.0,58.1275,58.1371,58.0891,58.1275,96327.0
2024-06-17 13:00:00,60.46,60.55,60.46,60.52,95402.0,58.1179,58.2044,58.1179,58.1756,95402.0
2024-06-17 13:30:00,60.52,60.61,60.51,60.6,81002.0,58.1756,58.2621,58.166,58.2525,81002.0
2024-06-17 14:00:00,60.6,60.68,60.59,60.65,69519.0,58.2525,58.3294,58.2429,58.3005,69519.0
2024-06-17 14:30:00,60.65,60.69,60.64,60.66,102822.0,58.3005,58.339,58.2909,58.3101,102822.0
2024-06-17 15:00:00,60.66,60.69,60.65,60.68,98741.0,58.3101,58.339,58.3005,58.3294,98741.0
2024-06-17 15:30:00,60.68,60.7,60.62,60.67,195193.0,58.3294,58.3486,58.2717,58.3198,195193.0
2024-06-18 09:30:00,60.67,60.93,60.66,60.88,207562.0,58.3198,58.5697,58.3101,58.5216,207562.0
2024-06-18 10:00:00,60.89,60.94,60.81,60.94,538215.0,58.5312,58.5793,58.4543,58.5793,538215.0
2024-06-18 10:30:00,60.94,60.98,60.85,60.87,217130.0,58.5793,58.6177,58.4928,58.512,217130.0
2024-06-18 11:00:00,60.87,60.89,60.82,60.87,88886.0,58.512,58.5312,58.4639,58.512,88886.0
2024-06-18 11:30:00,60.87,60.97,60.86,60.97,129612.0,58.512,58.6081,58.5024,58.6081,129612.0
2024-06-18 12:00:00,60.96,61.01,60.94,60.95,142787.0,58.5985,58.6466,58.5793,58.5889,142787.0
2024-06-18 12:30:00,60.95,61.0,60.93,61.0,72690.0,58.5889,58.637,58.5697,58.637,72690.0
2024-06-18 13:00:00,61.0,61.02,60.95,60.99,86934.0,58.637,58.6562,58.5889,58.6274,86934.0
2024-06-18 13:30:00,60.98,61.02,60.96,60.97,68720.0,58.6177,58.6562,58.5985,58.6081,68720.0
2024-06-18 14:00:00,60.96,60.97,60.89,60.93,114445.0,58.5985,58.6081,58.5312,58.5697,114445.0
2024-06-18 14:30:00,60.92,60.95,60.91,60.95,87512.0,58.5601,58.5889,58.5505,58.5889,87512.0
2024-06-18 15:00:00,60.94,60.95,60.89,60.92,143143.0,58.5793,58.5889,58.5312,58.5601,143143.0
2024-06-18 15:30:00,60.91,60.98,60.91,60.95,446845.0,58.5505,58.6177,58.5505,58.5889,446845.0
2024-06-20 09:30:00,60.98,61.05,60.83,60.99,204612.0,58.6177,58.685,58.4736,58.6274,204612.0
2024-06-20 10:00:00,61.01,61.04,60.91,60.98,550876.0,58.6466,58.6754,58.5505,58.6177,550876.0
2024-06-20 10:30:00,60.98,61.03,60.95,61.02,187696.0,58.6177,58.6658,58.5889,58.6562,187696.0
2024-06-20 11:00:00,61.02,61.04,60.92,60.95,76896.0,58.6562,58.6754,58.5601,58.5889,76896.0
2024-06-20 11:30:00,60.95,61.02,60.88,60.89,65371.0,58.5889,58.6562,58.5216,58.5312,65371.0
2024-06-20 12:00:00,60.88,60.9,60.82,60.82,227320.0,58.5216,58.5408,58.4639,58.4639,227320.0
2024-06-20 12:30:00,60.81,60.88,60.76,60.84,74199.0,58.4543,58.5216,58.4063,58.4832,74199.0
2024-06-20 13:00:00,60.83,60.83,60.74,60.77,66324.0,58.4736,58.4736,58.387,58.4159,66324.0
2024-06-20 13:30:00,60.77,60.85,60.72,60.85,69714.0,58.4159,58.4928,58.3678,58.4928,69714.0
2024-06-20 14:00:00,60.86,60.98,60.85,60.98,79340.0,58.5024,58.6177,58.4928,58.6177,79340.0
2024-06-20 14:30:00,60.97,60.99,60.91,60.92,83144.0,58.6081,58.6274,58.5505,58.5601,83144.0
2024-06-20 15:00:00,60.91,60.93,60.82,60.9,112324.0,58.5505,58.5697,58.4639,58.5408,112324.0
2024-06-20 15:30:00,60.9,60.95,60.87,60.92,160979.0,58.5408,58.5889,58.512,58.5601,160979.0
2024-06-21 09:30:00,60.09,60.14,59.97,60.07,168347.0,58.2272,58.2757,58.1109,58.2078,168347.0
2024-06-21 10:00:00,60.06,60.14,60.06,60.13,487608.0,58.1982,58.2757,58.1982,58.266,487608.0
2024-06-21 10:30:00,60.14,60.16,60.09,60.14,154317.0,58.2757,58.2951,58.2272,58.2757,154317.0
2024-06-21 11:00:00,60.13,60.15,60.05,60.06,360036.0,58.266,58.2854,58.1885,58.1982,360036.0
2024-06-21 11:30:00,60.05,60.14,59.98,60.14,122401.0,58.1885,58.2757,58.1206,58.2757,122401.0
2024-06-21 12:00:00,60.15,60.15,60.09,60.1,120206.0,58.2854,58.2854,58.2272,58.2369,120206.0
2024-06-21 12:30:00,60.1,60.15,60.07,60.11,146819.0,58.2369,58.2854,58.2078,58.2466,146819.0
2024-06-21 13:00:00,60.1,60.12,60.06,60.08,135982.0,58.2369,58.2563,58.1982,58.2175,135982.0
2024-06-21 13:30:00,60.07,60.11,60.04,60.08,106862.0,58.2078,58.2466,58.1788,58.2175,106862.0
2024-06-21 14:00:00,60.07,60.14,60.05,60.14,98584.0,58.2078,58.2757,58.1885,58.2757,98584.0
2024-06-21 14:30:00,60.13,60.13,60.09,60.12,148962.0,58.266,58.266,58.2272,58.2563,148962.0
2024-06-21 15:00:00,60.12,60.15,60.1,60.11,186138.0,58.2563,58.2854,58.2369,58.2466,186138.0
2024-06-21 15:30:00,60.11,60.12,60.05,60.08,221890.0,58.2466,58.2563,58.1885,58.2175,221890.0
2024-06-24 09:30:00,60.44,60.71,60.35,60.69,175803.0,58.5664,58.828,58.4792,58.8086,175803.0
2024-06-24 10:00:00,60.69,60.78,60.67,60.68,831394.0,58.8086,58.8958,58.7892,58.7989,831394.0
2024-06-24 10:30:00,60.68,60.76,60.62,60.68,268940.0,58.7989,58.8765,58.7408,58.7989,268940.0
2024-06-24 11:00:00,60.68,60.69,60.63,60.68,92039.0,58.7989,58.8086,58.7505,58.7989,92039.0
2024-06-24 11:30:00,60.68,60.68,60.57,60.61,86242.0,58.7989,58.7989,58.6923,58.7311,86242.0
2024-06-24 12:00:00,60.6,60.63,60.58,60.6,90532.0,58.7214,58.7505,58.702,58.7214,90532.0
2024-06-24 12:30:00,60.6,60.61,60.54,60.55,111404.0,58.7214,58.7311,58.6633,58.673,111404.0
2024-06-24 13:00:00,60.55,60.57,60.46,60.49,69007.0,58.673,58.6923,58.5858,58.6148,69007.0
2024-06-24 13:30:00,60.49,60.52,60.45,60.48,87543.0,58.6148,58.6439,58.5761,58.6051,87543.0
2024-06-24 14:00:00,60.47,60.5,60.45,60.5,103196.0,58.5954,58.6245,58.5761,58.6245,103196.0
2024-06-24 14:30:00,60.49,60.59,60.48,60.58,96309.0,58.6148,58.7117,58.6051,58.702,96309.0
2024-06-24 15:00:00,60.57,60.6,60.54,60.55,135523.0,58.6923,58.7214,58.6633,58.673,135523.0
2024-06-24 15:30:00,60.55,60.58,60.49,60.5,392053.0,58.673,58.702,58.6148,58.6245,392053.0
2024-06-25 09:30:00,60.47,60.49,60.31,60.32,494753.0,58.5954,58.6148,58.4404,58.4501,494753.0
2024-06-25 10:00:00,60.35,60.41,60.33,60.38,3946318.0,58.4792,58.5373,58.4598,58.5082,3946318.0
2024-06-25 10:30:00,60.38,60.42,60.35,60.38,105780.0,58.5082,58.547,58.4792,58.5082,105780.0
2024-06-25 11:00:00,60.38,60.44,60.36,60.41,98937.0,58.5082,58.5664,58.4889,58.5373,98937.0
2024-06-25 11:30:00,60.41,60.44,60.4,60.42,88919.0,58.5373,58.5664,58.5276,58.547,88919.0
2024-06-25 12:00:00,60.42,60.42,60.35,60.39,230748.0,58.547,58.547,58.4792,58.5179,230748.0
2024-06-25 12:30:00,60.38,60.38,60.33,60.38,58255.0,58.5082,58.5082,58.4598,58.5082,58255.0
2024-06-25 13:00:00,60.38,60.47,60.35,60.47,61943.0,58.5082,58.5954,58.4792,58.5954,61943.0
2024-06-25 13:30:00,60.47,60.51,60.45,60.5,619999.0,58.5954,58.6342,58.5761,58.6245,619999.0
2024-06-25 14:00:00,60.5,60.54,60.47,60.54,90487.0,58.6245,58.6633,58.5954,58.6633,90487.0
2024-06-25 14:30:00,60.54,60.54,60.48,60.52,115372.0,58.6633,58.6633,58.6051,58.6439,115372.0
2024-06-25 15:00:00,60.52,60.56,60.5,60.55,141913.0,58.6439,58.6827,58.6245,58.673,141913.0
2024-06-25 15:30:00,60.55,60.56,60.5,60.5,106247.0,58.673,58.6827,58.6245,58.6245,106247.0
2024-06-26 09:30:00,60.06,60.14,59.99,60.11,234652.0,58.1982,58.2757,58.1303,58.2466,234652.0
2024-06-26 10:00:00,60.11,60.2,60.08,60.12,537333.0,58.2466,58.3338,58.2175,58.2563,537333.0
2024-06-26 10:30:00,60.12,60.2,60.11,60.16,244442.0,58.2563,58.3338,58.2466,58.2951,244442.0
2024-06-26 11:00:00,60.16,60.19,60.05,60.12,102508.0,58.2951,58.3241,58.1885,58.2563,102508.0
2024-06-26 11:30:00,60.12,60.22,60.09,60.19,105774.0,58.2563,58.3532,58.2272,58.3241,105774.0
2024-06-26 12:00:00,60.2,60.25,60.18,60.23,168983.0,58.3338,58.3823,58.3144,58.3629,168983.0
2024-06-26 12:30:00,60.23,60.24,60.16,60.18,63037.0,58.3629,58.3726,58.2951,58.3144,63037.0
2024-06-26 13:00:00,60.17,60.2,60.13,60.17,82739.0,58.3047,58.3338,58.266,58.3047,82739.0
2024-06-26 13:30:00,60.16,60.19,60.14,60.18,87788.0,58.2951,58.3241,58.2757,58.3144,87788.0
2024-06-26 14:00:00,60.17,60.17,60.13,60.14,151933.0,58.3047,58.3047,58.266,58.2757,151933.0
2024-06-26 14:30:00,60.14,60.17,60.11,60.12,84884.0,58.2757,58.3047,58.2466,58.2563,84884.0
2024-06-26 15:00:00,60.12,60.12,60.07,60.11,160716.0,58.2563,58.2563,58.2078,58.2466,160716.0
2024-06-26 15:30:00,60.1,60.22,60.08,60.13,237941.0,58.2369,58.3532,58.2175,58.266,237941.0
2024-06-27 09:30:00,60.3,60.4,60.29,60.37,268797.0,58.4307,58.5276,58.421,58.4985,268797.0
2024-06-27 10:00:00,60.37,60.44,60.34,60.37,513867.0,58.4985,58.5664,58.4695,58.4985,513867.0
2024-06-27 10:30:00,60.37,60.4,60.27,60.29,156747.0,58.4985,58.5276,58.4016,58.421,156747.0
2024-06-27 11:00:00,60.29,60.29,60.17,60.19,87378.0,58.421,58.421,58.3047,58.3241,87378.0
2024-06-27 11:30:00,60.19,60.23,60.16,60.21,103432.0,58.3241,58.3629,58.2951,58.3435,103432.0
2024-06-27 12:00:00,60.21,60.27,60.2,60.25,83409.0,58.3435,58.4016,58.3338,58.3823,83409.0
2024-06-27 12:30:00,60.25,60.3,60.23,60.26,166861.0,58.3823,58.4307,58.3629,58.392,166861.0
2024-06-27 13:00:00,60.26,60.31,60.24,60.3,65241.0,58.392,58.4404,58.3726,58.4307,65241.0
2024-06-27 13:30:00,60.3,60.32,60.25,60.25,100603.0,58.4307,58.4501,58.3823,58.3823,100603.0
2024-06-27 14:00:00,60.25,60.25,60.16,60.18,82518.0,58.3823,58.3823,58.2951,58.3144,82518.0
2024-06-27 14:30:00,60.17,60.26,60.16,60.26,102728.0,58.3047,58.392,58.2951,58.392,102728.0
2024-06-27 15:00:00,60.26,60.27,60.22,60.26,67675.0,58.392,58.4016,58.3532,58.392,67675.0
2024-06-27 15:30:00,60.26,60.27,60.22,60.26,97223.0,58.392,58.4016,58.3532,58.392,97223.0
2024-06-28 09:30:00,60.39,60.48,60.33,60.36,143125.0,58.5179,58.6051,58.4598,58.4889,143125.0
2024-06-28 10:00:00,60.36,60.53,60.36,60.48,105659.0,58.4889,58.6536,58.4889,58.6051,105659.0
2024-06-28 10:30:00,60.5,60.52,60.39,60.45,448346.0,58.6245,58.6439,58.5179,58.5761,448346.0
2024-06-28 11:00:00,60.45,60.45,60.33,60.41,128947.0,58.5761,58.5761,58.4598,58.5373,128947.0
2024-06-28 11:30:00,60.41,60.51,60.4,60.44,99398.0,58.5373,58.6342,58.5276,58.5664,99398.0
2024-06-28 12:00:00,60.44,60.45,60.34,60.4,157286.0,58.5664,58.5761,58.4695,58.5276,157286.0
2024-06-28 12:30:00,60.4,60.42,60.27,60.35,134736.0,58.5276,58.547,58.4016,58.4792,134736.0
2024-06-28 13:00:00,60.35,60.41,60.31,60.34,135065.0,58.4792,58.5373,58.4404,58.4695,135065.0
2024-06-28 13:30:00,60.34,60.36,60.31,60.33,136379.0,58.4695,58.4889,58.4404,58.4598,136379.0
2024-06-28 14:00:00,60.33,60.38,60.27,60.3,158261.0,58.4598,58.5082,58.4016,58.4307,158261.0
2024-06-28 14:30:00,60.3,60.3,60.24,60.26,394491.0,58.4307,58.4307,58.3726,58.392,394491.0
2024-06-28 15:00:00,60.26,60.26,60.2,60.22,224930.0,58.392,58.392,58.3338,58.3532,224930.0
2024-06-28 15:30:00,60.22,60.32,60.12,60.32,645250.0,58.3532,58.4501,58.2563,58.4501,645250.0
2024-07-01 09:30:00,60.62,60.75,60.5,60.66,244677.0,58.7408,58.8668,58.6245,58.7796,244677.0
2024-07-01 10:00:00,60.7,60.76,60.42,60.46,624082.0,58.8183,58.8765,58.547,58.5858,624082.0
2024-07-01 10:30:00,60.47,60.47,60.28,60.34,170798.0,58.5954,58.5954,58.4113,58.4695,170798.0
2024-07-01 11:00:00,60.34,60.39,60.3,60.37,166448.0,58.4695,58.5179,58.4307,58.4985,166448.0
2024-07-01 11:30:00,60.37,60.37,60.27,60.36,207749.0,58.4985,58.4985,58.4016,58.4889,207749.0
2024-07-01 12:00:00,60.35,60.44,60.31,60.44,84718.0,58.4792,58.5664,58.4404,58.5664,84718.0
2024-07-01 12:30:00,60.44,60.44,60.38,60.4,79215.0,58.5664,58.5664,58.5082,58.5276,79215.0
2024-07-01 13:00:00,60.4,60.44,60.38,60.42,98152.0,58.5276,58.5664,58.5082,58.547,98152.0
2024-07-01 13:30:00,60.42,60.43,60.38,60.38,99050.0,58.547,58.5567,58.5082,58.5082,99050.0
2024-07-01 14:00:00,60.39,60.42,60.32,60.33,99814.0,58.5179,58.547,58.4501,58.4598,99814.0
2024-07-01 14:30:00,60.33,60.36,60.3,60.35,121772.0,58.4598,58.4889,58.4307,58.4792,121772.0
2024-07-01 15:00:00,60.34,60.36,60.28,60.32,95357.0,58.4695,58.4889,58.4113,58.4501,95357.0
2024-07-01 15:30:00,60.32,60.39,60.31,60.39,106174.0,58.4501,58.5179,58.4404,58.5179,106174.0
2024-07-02 09:30:00,60.26,60.38,60.19,60.35,199779.0,58.392,58.5082,58.3241,58.4792,199779.0
2024-07-02 10:00:00,60.37,60.38,60.2,60.3,105558.0,58.4985,58.5082,58.3338,58.4307,105558.0
2024-07-02 10:30:00,60.31,60.37,60.22,60.37,91222.0,58.4404,58.4985,58.3532,58.4985,91222.0
2024-07-02 11:00:00,60.35,60.39,60.34,60.39,571867.0,58.4792,58.5179,58.4695,58.5179,571867.0
2024-07-02 11:30:00,60.39,60.41,60.31,60.33,84782.0,58.5179,58.5373,58.4404,58.4598,84782.0
2024-07-02 12:00:00,60.33,60.35,60.26,60.35,86074.0,58.4598,58.4792,58.392,58.4792,86074.0
2024-07-02 12:30:00,60.35,60.35,60.3,60.33,162526.0,58.4792,58.4792,58.4307,58.4598,162526.0
2024-07-02 13:00:00,60.32,60.42,60.32,60.4,80472.0,58.4501,58.547,58.4501,58.5276,80472.0
2024-07-02 13:30:00,60.41,60.46,60.37,60.45,66958.0,58.5373,58.5858,58.4985,58.5761,66958.0
2024-07-02 14:00:00,60.44,60.5,60.44,60.48,93853.0,58.5664,58.6245,58.5664,58.6051,93853.0
2024-07-02 14:30:00,60.48,60.54,60.46,60.5,152904.0,58.6051,58.6633,58.5858,58.6245,152904.0
2024-07-02 15:00:00,60.5,60.59,60.5,60.58,461287.0,58.6245,58.7117,58.6245,58.702,461287.0
2024-07-02 15:30:00,60.58,60.6,60.56,60.6,634737.0,58.702,58.7214,58.6827,58.7214,634737.0
2024-07-03 09:30:00,60.96,61.18,60.94,61.15,224879.0,59.0703,59.2834,59.0509,59.2544,224879.0
2024-07-03 10:00:00,61.17,61.36,61.17,61.25,645683.0,59.2737,59.4579,59.2737,59.3513,645683.0
2024-07-03 10:30:00,61.26,61.33,61.24,61.28,185299.0,59.361,59.4288,59.3416,59.3803,185299.0
2024-07-03 11:00:00,61.28,61.32,61.2,61.24,90455.0,59.3803,59.4191,59.3028,59.3416,90455.0
2024-07-03 11:30:00,61.24,61.29,61.21,61.28,181008.0,59.3416,59.39,59.3125,59.3803,181008.0
2024-07-03 12:00:00,61.29,61.34,61.27,61.33,112620.0,59.39,59.4385,59.3706,59.4288,112620.0
2024-07-03 12:30:00,61.32,61.33,61.25,61.32,121419.0,59.4191,59.4288,59.3513,59.4191,121419.0
2024-07-05 09:30:00,61.68,61.71,61.36,61.42,184342.0,59.7679,59.797,59.4579,59.516,184342.0
2024-07-05 10:00:00,61.41,61.42,61.22,61.3,578057.0,59.5063,59.516,59.3222,59.3997,578057.0
2024-07-05 10:30:00,61.29,61.46,61.28,61.44,184424.0,59.39,59.5548,59.3803,59.5354,184424.0
2024-07-05 11:00:00,61.44,61.51,61.41,61.49,314503.0,59.5354,59.6032,59.5063,59.5838,314503.0
2024-07-05 11:30:00,61.49,61.53,61.48,61.49,101883.0,59.5838,59.6226,59.5741,59.5838,101883.0
2024-07-05 12:00:00,61.5,61.54,61.48,61.5,87192.0,59.5935,59.6323,59.5741,59.5935,87192.0
2024-07-05 12:30:00,61.51,61.51,61.45,61.47,60899.0,59.6032,59.6032,59.5451,59.5644,60899.0
2024-07-05 13:00:00,61.47,61.5,61.45,61.5,68651.0,59.5644,59.5935,59.5451,59.5935,68651.0
2024-07-05 13:30:00,61.5,61.55,61.48,61.53,64087.0,59.5935,59.642,59.5741,59.6226,64087.0
2024-07-05 14:00:00,61.54,61.56,61.51,61.54,81591.0,59.6323,59.6517,59.6032,59.6323,81591.0
2024-07-05 14:30:00,61.54,61.61,61.53,61.61,56285.0,59.6323,59.7001,59.6226,59.7001,56285.0
2024-07-05 15:00:00,61.62,61.63,61.58,61.59,222793.0,59.7098,59.7195,59.671,59.6807,222793.0
2024-07-05 15:30:00,61.58,61.64,61.58,61.6,71658.0,59.671,59.7292,59.671,59.6904,71658.0
2024-07-08 09:30:00,61.65,61.73,61.65,61.7,303901.0,59.7389,59.8164,59.7389,59.7873,303901.0
2024-07-08 10:00:00,61.7,61.71,61.61,61.62,644618.0,59.7873,59.797,59.7001,59.7098,644618.0
2024-07-08 10:30:00,61.62,61.63,61.52,61.55,173051.0,59.7098,59.7195,59.6129,59.642,173051.0
2024-07-08 11:00:00,61.55,61.57,61.51,61.55,95380.0,59.642,59.6613,59.6032,59.642,95380.0
2024-07-08 11:30:00,61.55,61.55,61.48,61.49,96011.0,59.642,59.642,59.5741,59.5838,96011.0
2024-07-08 12:00:00,61.48,61.49,61.42,61.45,68030.0,59.5741,59.5838,59.516,59.5451,68030.0
2024-07-08 12:30:00,61.45,61.51,61.44,61.49,116018.0,59.5451,59.6032,59.5354,59.5838,116018.0
2024-07-08 13:00:00,61.49,61.5,61.45,61.47,134351.0,59.5838,59.5935,59.5451,59.5644,134351.0
2024-07-08 13:30:00,61.47,61.53,61.46,61.53,148809.0,59.5644,59.6226,59.5548,59.6226,148809.0
2024-07-08 14:00:00,61.53,61.53,61.48,61.49,140574.0,59.6226,59.6226,59.5741,59.5838,140574.0
2024-07-08 14:30:00,61.5,61.5,61.4,61.48,173283.0,59.5935,59.5935,59.4966,59.5741,173283.0
2024-07-08 15:00:00,61.48,61.49,61.44,61.44,290048.0,59.5741,59.5838,59.5354,59.5354,290048.0
2024-07-08 15:30:00,61.44,61.49,61.43,61.44,186084.0,59.5354,59.5838,59.5257,59.5354,186084.0
2024-07-09 09:30:00,61.39,61.45,61.34,61.38,956387.0,59.4869,59.5451,59.4385,59.4772,956387.0
2024-07-09 10:00:00,61.38,61.41,61.28,61.3,468257.0,59.4772,59.5063,59.3803,59.3997,468257.0
2024-07-09 10:30:00,61.3,61.4,61.27,61.3,182510.0,59.3997,59.4966,59.3706,59.3997,182510.0
2024-07-09 11:00:00,61.29,61.33,61.19,61.21,109479.0,59.39,59.4288,59.2931,59.3125,109479.0
2024-07-09 11:30:00,61.22,61.35,61.2,61.34,87637.0,59.3222,59.4482,59.3028,59.4385,87637.0
2024-07-09 12:00:00,61.34,61.37,61.33,61.37,94096.0,59.4385,59.4675,59.4288,59.4675,94096.0
2024-07-09 12:30:00,61.36,61.41,61.33,61.41,51037.0,59.4579,59.5063,59.4288,59.5063,51037.0
2024-07-09 13:00:00,61.4,61.47,61.36,61.37,75628.0,59.4966,59.5644,59.4579,59.4675,75628.0
2024-07-09 13:30:00,61.38,61.42,61.37,61.38,79812.0,59.4772,59.516,59.4675,59.4772,79812.0
2024-07-09 14:00:00,61.38,61.38,61.34,61.35,65736.0,59.4772,59.4772,59.4385,59.4482,65736.0
2024-07-09 14:30:00,61.35,61.39,61.34,61.37,59304.0,59.4482,59.4869,59.4385,59.4675,59304.0
2024-07-09 15:00:00,61.37,61.37,61.32,61.36,77997.0,59.4675,59.4675,59.4191,59.4579,77997.0
2024-07-09 15:30:00,61.35,61.37,61.33,61.35,119862.0,59.4482,59.4675,59.4288,59.4482,119862.0
2024-07-10 09:30:00,61.73,61.79,61.66,61.77,166058.0,59.8164,59.8745,59.7486,59.8551,166058.0
2024-07-10 10:00:00,61.78,61.87,61.76,61.85,531749.0,59.8648,59.952,59.8455,59.9327,531749.0
2024-07-10 10:30:00,61.85,61.88,61.79,61.83,138425.0,59.9327,59.9617,59.8745,59.9133,138425.0
2024-07-10 11:00:00,61.82,61.93,61.81,61.92,119337.0,59.9036,60.0102,59.8939,60.0005,119337.0
2024-07-10 11:30:00,61.92,61.97,61.91,61.95,114202.0,60.0005,60.0489,59.9908,60.0296,114202.0
2024-07-10 12:00:00,61.96,62.0,61.94,61.98,75552.0,60.0393,60.078,60.0199,60.0586,75552.0
2024-07-10 12:30:00,61.99,61.99,61.95,61.97,69870.0,60.0683,60.0683,60.0296,60.0489,69870.0
2024-07-10 13:00:00,61.96,62.02,61.9,61.94,81791.0,60.0393,60.0974,59.9811,60.0199,81791.0
2024-07-10 13:30:00,61.94,61.96,61.92,61.95,92567.0,60.0199,60.0393,60.0005,60.0296,92567.0
2024-07-10 14:00:00,61.95,61.95,61.9,61.94,286931.0,60.0296,60.0296,59.9811,60.0199,286931.0
2024-07-10 14:30:00,61.94,62.02,61.93,62.0,75220.0,60.0199,60.0974,60.0102,60.078,75220.0
2024-07-10 15:00:00,62.0,62.0,61.98,61.99,193929.0,60.078,60.078,60.0586,60.0683,193929.0
2024-07-10 15:30:00,62.0,62.09,61.99,62.06,143633.0,60.078,60.1652,60.0683,60.1362,143633.0
2024-07-11 09:30:00,62.48,62.57,62.42,62.53,425895.0,60.5431,60.6303,60.485,60.5916,425895.0
2024-07-11 10:00:00,62.53,62.64,62.39,62.44,533992.0,60.5916,60.6982,60.4559,60.5044,533992.0
2024-07-11 10:30:00,62.43,62.59,62.42,62.52,429656.0,60.4947,60.6497,60.485,60.5819,429656.0
2024-07-11 11:00:00,62.52,62.57,62.42,62.43,115579.0,60.5819,60.6303,60.485,60.4947,115579.0
2024-07-11 11:30:00,62.43,62.44,62.35,62.36,102894.0,60.4947,60.5044,60.4172,60.4269,102894.0
2024-07-11 12:00:00,62.36,62.38,62.29,62.37,63833.0,60.4269,60.4462,60.359,60.4365,63833.0
2024-07-11 12:30:00,62.36,62.4,62.3,62.35,52217.0,60.4269,60.4656,60.3687,60.4172,52217.0
2024-07-11 13:00:00,62.35,62.4,62.29,62.37,64026.0,60.4172,60.4656,60.359,60.4365,64026.0
2024-07-11 13:30:00,62.36,62.36,62.28,62.3,80508.0,60.4269,60.4269,60.3493,60.3687,80508.0
2024-07-11 14:00:00,62.3,62.37,62.28,62.3,66452.0,60.3687,60.4365,60.3493,60.3687,66452.0
2024-07-11 14:30:00,62.31,62.38,62.31,62.37,91979.0,60.3784,60.4462,60.3784,60.4365,91979.0
2024-07-11 15:00:00,62.37,62.38,62.32,62.33,143007.0,60.4365,60.4462,60.3881,60.3978,143007.0
2024-07-11 15:30:00,62.33,62.39,62.33,62.34,124707.0,60.3978,60.4559,60.3978,60.4075,124707.0
2024-07-12 09:30:00,62.69,62.83,62.69,62.82,198927.0,60.7466,60.8823,60.7466,60.8726,198927.0
2024-07-12 10:00:00,62.83,63.02,62.83,63.01,437022.0,60.8823,61.0664,60.8823,61.0567,437022.0
2024-07-12 10:30:00,63.01,63.04,62.97,63.02,111442.0,61.0567,61.0858,61.0179,61.0664,111442.0
2024-07-12 11:00:00,63.01,63.05,63.0,63.04,79461.0,61.0567,61.0955,61.047,61.0858,79461.0
2024-07-12 11:30:00,63.03,63.04,62.95,62.96,139392.0,61.0761,61.0858,60.9986,61.0083,139392.0
2024-07-12 12:00:00,62.95,62.98,62.92,62.96,134000.0,60.9986,61.0276,60.9695,61.0083,134000.0
2024-07-12 12:30:00,62.95,63.02,62.94,63.02,254818.0,60.9986,61.0664,60.9889,61.0664,254818.0
2024-07-12 13:00:00,63.01,63.02,62.98,63.02,83425.0,61.0567,61.0664,61.0276,61.0664,83425.0
2024-07-12 13:30:00,63.02,63.1,63.0,63.06,84499.0,61.0664,61.1439,61.047,61.1052,84499.0
2024-07-12 14:00:00,63.05,63.08,63.01,63.04,125249.0,61.0955,61.1245,61.0567,61.0858,125249.0
2024-07-12 14:30:00,63.04,63.06,63.02,63.05,56183.0,61.0858,61.1052,61.0664,61.0955,56183.0
2024-07-12 15:00:00,63.06,63.06,63.01,63.05,114340.0,61.1052,61.1052,61.0567,61.0955,114340.0
2024-07-12 15:30:00,63.04,63.05,62.87,62.89,180889.0,61.0858,61.0955,60.921,60.9404,180889.0
2024-07-15 09:30:00,62.71,62.72,62.51,62.59,223544.0,60.766,60.7757,60.5722,60.6497,223544.0
2024-07-15 10:00:00,62.58,62.64,62.56,62.59,464610.0,60.64,60.6982,60.6207,60.6497,464610.0
2024-07-15 10:30:00,62.59,62.62,62.53,62.59,83893.0,60.6497,60.6788,60.5916,60.6497,83893.0
2024-07-15 11:00:00,62.59,62.67,62.59,62.59,204343.0,60.6497,60.7272,60.6497,60.6497,204343.0
2024-07-15 11:30:00,62.59,62.64,62.55,62.61,191566.0,60.6497,60.6982,60.611,60.6691,191566.0
2024-07-15 12:00:00,62.6,62.6,62.49,62.53,113833.0,60.6594,60.6594,60.5528,60.5916,113833.0
2024-07-15 12:30:00,62.53,62.61,62.44,62.48,102495.0,60.5916,60.6691,60.5044,60.5431,102495.0
2024-07-15 13:00:00,62.47,62.48,62.37,62.38,86488.0,60.5334,60.5431,60.4365,60.4462,86488.0
2024-07-15 13:30:00,62.37,62.38,62.32,62.34,59360.0,60.4365,60.4462,60.3881,60.4075,59360.0
2024-07-15 14:00:00,62.34,62.43,62.32,62.42,65135.0,60.4075,60.4947,60.3881,60.485,65135.0
2024-07-15 14:30:00,62.42,62.47,62.41,62.47,69351.0,60.485,60.5334,60.4753,60.5334,69351.0
2024-07-15 15:00:00,62.47,62.48,62.43,62.44,64243.0,60.5334,60.5431,60.4947,60.5044,64243.0
2024-07-15 15:30:00,62.43,62.45,62.31,62.37,126606.0,60.4947,60.5141,60.3784,60.4365,126606.0
2024-07-16 09:30:00,62.29,62.38,62.23,62.35,166320.0,60.359,60.4462,60.3009,60.4172,166320.0
2024-07-16 10:00:00,62.38,62.45,62.36,62.44,532102.0,60.4462,60.5141,60.4269,60.5044,532102.0
2024-07-16 10:30:00,62.43,62.49,62.41,62.46,120783.0,60.4947,60.5528,60.4753,60.5238,120783.0
2024-07-16 11:00:00,62.46,62.53,62.44,62.47,120609.0,60.5238,60.5916,60.5044,60.5334,120609.0
2024-07-16 11:30:00,62.48,62.52,62.42,62.48,84610.0,60.5431,60.5819,60.485,60.5431,84610.0
2024-07-16 12:00:00,62.48,62.52,62.45,62.49,71364.0,60.5431,60.5819,60.5141,60.5528,71364.0
2024-07-16 12:30:00,62.49,62.54,62.46,62.54,84298.0,60.5528,60.6013,60.5238,60.6013,84298.0
2024-07-16 13:00:00,62.53,62.56,62.5,62.52,216918.0,60.5916,60.6207,60.5625,60.5819,216918.0
2024-07-16 13:30:00,62.52,62.6,62.5,62.59,52703.0,60.5819,60.6594,60.5625,60.6497,52703.0
2024-07-16 14:00:00,62.58,62.62,62.55,62.61,77762.0,60.64,60.6788,60.611,60.6691,77762.0
2024-07-16 14:30:00,62.6,62.68,62.59,62.67,69579.0,60.6594,60.7369,60.6497,60.7272,69579.0
2024-07-16 15:00:00,62.67,62.69,62.64,62.68,84704.0,60.7272,60.7466,60.6982,60.7369,84704.0
2024-07-16 15:30:00,62.68,62.75,62.66,62.73,118955.0,60.7369,60.8048,60.7176,60.7854,118955.0
2024-07-17 09:30:00,62.33,62.53,62.3,62.49,234500.0,60.3978,60.5916,60.3687,60.5528,234500.0
2024-07-17 10:00:00,62.49,62.49,62.33,62.44,654930.0,60.5528,60.5528,60.3978,60.5044,654930.0
2024-07-17 10:30:00,62.44,62.47,62.34,62.34,311661.0,60.5044,60.5334,60.4075,60.4075,311661.0
2024-07-17 11:00:00,62.34,62.37,62.29,62.35,86810.0,60.4075,60.4365,60.359,60.4172,86810.0
2024-07-17 11:30:00,62.34,62.34,62.24,62.3,63872.0,60.4075,60.4075,60.3106,60.3687,63872.0
2024-07-17 12:00:00,62.3,62.32,62.2,62.22,59512.0,60.3687,60.3881,60.2718,60.2912,59512.0
2024-07-17 12:30:00,62.22,62.29,62.2,62.28,106360.0,60.2912,60.359,60.2718,60.3493,106360.0
2024-07-17 13:00:00,62.28,62.28,62.21,62.25,58591.0,60.3493,60.3493,60.2815,60.3203,58591.0
2024-07-17 13:30:00,62.25,62.28,62.22,62.23,577665.0,60.3203,60.3493,60.2912,60.3009,577665.0
2024-07-17 14:00:00,62.23,62.3,62.19,62.29,98564.0,60.3009,60.3687,60.2621,60.359,98564.0
2024-07-17 14:30:00,62.29,62.31,62.22,62.27,83189.0,60.359,60.3784,60.2912,60.3396,83189.0
2024-07-17 15:00:00,62.26,62.32,62.23,62.3,144381.0,60.33,60.3881,60.3009,60.3687,144381.0
2024-07-17 15:30:00,62.3,62.32,62.23,62.24,147023.0,60.3687,60.3881,60.3009,60.3106,147023.0
2024-07-18 09:30:00,62.28,62.38,62.25,62.32,165518.0,60.3493,60.4462,60.3203,60.3881,165518.0
2024-07-18 10:00:00,62.32,62.34,62.23,62.26,97713.0,60.3881,60.4075,60.3009,60.33,97713.0
2024-07-18 10:30:00,62.23,62.25,61.99,62.08,462108.0,60.3009,60.3203,60.0683,60.1555,462108.0
2024-07-18 11:00:00,62.08,62.12,61.89,61.9,82139.0,60.1555,60.1943,59.9714,59.9811,82139.0
2024-07-18 11:30:00,61.89,61.93,61.8,61.81,88348.0,59.9714,60.0102,59.8842,59.8939,88348.0
2024-07-18 12:00:00,61.81,61.87,61.78,61.83,181889.0,59.8939,59.952,59.8648,59.9133,181889.0
2024-07-18 12:30:00,61.82,61.93,61.79,61.93,108339.0,59.9036,60.0102,59.8745,60.0102,108339.0
2024-07-18 13:00:00,61.91,61.96,61.83,61.91,116496.0,59.9908,60.0393,59.9133,59.9908,116496.0
2024-07-18 13:30:00,61.91,61.93,61.8,61.82,161313.0,59.9908,60.0102,59.8842,59.9036,161313.0
2024-07-18 14:00:00,61.82,61.82,61.68,61.7,75650.0,59.9036,59.9036,59.7679,59.7873,75650.0
2024-07-18 14:30:00,61.69,61.71,61.6,61.67,85088.0,59.7776,59.797,59.6904,59.7582,85088.0
2024-07-18 15:00:00,61.67,61.69,61.52,61.58,100943.0,59.7582,59.7776,59.6129,59.671,100943.0
2024-07-18 15:30:00,61.58,61.73,61.57,61.64,189496.0,59.671,59.8164,59.6613,59.7292,189496.0
2024-07-19 09:30:00,61.37,61.47,61.34,61.43,211608.0,59.4675,59.5644,59.4385,59.5257,211608.0
2024-07-19 10:00:00,61.43,61.47,61.33,61.34,62688.0,59.5257,59.5644,59.4288,59.4385,62688.0
2024-07-19 10:30:00,61.35,61.4,61.3,61.35,53137.0,59.4482,59.4966,59.3997,59.4482,53137.0
2024-07-19 11:00:00,61.36,61.4,61.23,61.23,458063.0,59.4579,59.4966,59.3319,59.3319,458063.0
2024-07-19 11:30:00,61.23,61.41,61.2,61.41,111088.0,59.3319,59.5063,59.3028,59.5063,111088.0
2024-07-19 12:00:00,61.4,61.43,61.32,61.34,68584.0,59.4966,59.5257,59.4191,59.4385,68584.0
2024-07-19 12:30:00,61.33,61.35,61.27,61.29,95823.0,59.4288,59.4482,59.3706,59.39,95823.0
2024-07-19 13:00:00,61.27,61.28,61.18,61.23,63936.0,59.3706,59.3803,59.2834,59.3319,63936.0
2024-07-19 13:30:00,61.23,61.3,61.21,61.29,48874.0,59.3319,59.3997,59.3125,59.39,48874.0
2024-07-19 14:00:00,61.29,61.3,61.22,61.23,45560.0,59.39,59.3997,59.3222,59.3319,45560.0
2024-07-19 14:30:00,61.23,61.25,61.16,61.23,76972.0,59.3319,59.3513,59.2641,59.3319,76972.0
2024-07-19 15:00:00,61.23,61.33,61.23,61.29,84703.0,59.3319,59.4288,59.3319,59.39,84703.0
2024-07-19 15:30:00,61.29,61.3,61.19,61.23,116274.0,59.39,59.3997,59.2931,59.3319,116274.0
2024-07-22 09:30:00,61.64,61.8,61.55,61.56,144346.0,59.7292,59.8842,59.642,59.6517,144346.0
2024-07-22 10:00:00,61.57,61.6,61.5,61.6,123757.0,59.6613,59.6904,59.5935,59.6904,123757.0
2024-07-22 10:30:00,61.6,61.7,61.56,61.7,665764.0,59.6904,59.7873,59.6517,59.7873,665764.0
2024-07-22 11:00:00,61.69,61.75,61.59,61.6,140830.0,59.7776,59.8358,59.6807,59.6904,140830.0
2024-07-22 11:30:00,61.59,61.63,61.55,61.6,107927.0,59.6807,59.7195,59.642,59.6904,107927.0
2024-07-22 12:00:00,61.6,61.67,61.58,61.62,64826.0,59.6904,59.7582,59.671,59.7098,64826.0
2024-07-22 12:30:00,61.62,61.73,61.58,61.7,47727.0,59.7098,59.8164,59.671,59.7873,47727.0
2024-07-22 13:00:00,61.7,61.76,61.7,61.75,99000.0,59.7873,59.8455,59.7873,59.8358,99000.0
2024-07-22 13:30:00,61.73,61.79,61.72,61.77,69234.0,59.8164,59.8745,59.8067,59.8551,69234.0
2024-07-22 14:00:00,61.77,61.79,61.72,61.76,118397.0,59.8551,59.8745,59.8067,59.8455,118397.0
2024-07-22 14:30:00,61.76,61.8,61.75,61.77,89767.0,59.8455,59.8842,59.8358,59.8551,89767.0
2024-07-22 15:00:00,61.76,61.77,61.71,61.75,144414.0,59.8455,59.8551,59.797,59.8358,144414.0
2024-07-22 15:30:00,61.75,61.8,61.74,61.8,110976.0,59.8358,59.8842,59.8261,59.8842,110976.0
2024-07-23 09:30:00,61.5,61.5,61.35,61.44,161601.0,59.5935,59.5935,59.4482,59.5354,161601.0
2024-07-23 10:00:00,61.44,61.48,61.4,61.46,601097.0,59.5354,59.5741,59.4966,59.5548,601097.0
2024-07-23 10:30:00,61.46,61.51,61.39,61.41,156184.0,59.5548,59.6032,59.4869,59.5063,156184.0
2024-07-23 11:00:00,61.41,61.54,61.41,61.5,96666.0,59.5063,59.6323,59.5063,59.5935,96666.0
2024-07-23 11:30:00,61.51,61.54,61.46,61.48,123747.0,59.6032,59.6323,59.5548,59.5741,123747.0
2024-07-23 12:00:00,61.47,61.54,61.42,61.46,87285.0,59.5644,59.6323,59.516,59.5548,87285.0
2024-07-23 12:30:00,61.46,61.49,61.43,61.47,52876.0,59.5548,59.5838,59.5257,59.5644,52876.0
2024-07-23 13:00:00,61.46,61.5,61.45,61.47,63324.0,59.5548,59.5935,59.5451,59.5644,63324.0
2024-07-23 13:30:00,61.46,61.51,61.43,61.5,77818.0,59.5548,59.6032,59.5257,59.5935,77818.0
2024-07-23 14:00:00,61.5,61.54,61.45,61.48,97043.0,59.5935,59.6323,59.5451,59.5741,97043.0
2024-07-23 14:30:00,61.49,61.51,61.48,61.51,75328.0,59.5838,59.6032,59.5741,59.6032,75328.0
2024-07-23 15:00:00,61.51,61.51,61.46,61.5,66747.0,59.6032,59.6032,59.5548,59.5935,66747.0
2024-07-23 15:30:00,61.49,61.49,61.4,61.42,108612.0,59.5838,59.5838,59.4966,59.516,108612.0
2024-07-24 09:30:00,61.22,61.33,61.12,61.15,156177.0,59.3222,59.4288,59.2253,59.2544,156177.0
2024-07-24 10:00:00,61.14,61.22,61.11,61.22,562738.0,59.2447,59.3222,59.2156,59.3222,562738.0
2024-07-24 10:30:00,61.23,61.25,61.12,61.18,121725.0,59.3319,59.3513,59.2253,59.2834,121725.0
2024-07-24 11:00:00,61.16,61.18,61.05,61.09,62481.0,59.2641,59.2834,59.1575,59.1962,62481.0
2024-07-24 11:30:00,61.08,61.13,61.03,61.04,66514.0,59.1865,59.235,59.1381,59.1478,66514.0
2024-07-24 12:00:00,61.04,61.07,60.98,61.03,98031.0,59.1478,59.1768,59.0896,59.1381,98031.0
2024-07-24 12:30:00,61.04,61.05,60.98,61.0,38781.0,59.1478,59.1575,59.0896,59.109,38781.0
2024-07-24 13:00:00,61.0,61.06,60.98,60.98,109736.0,59.109,59.1672,59.0896,59.0896,109736.0
2024-07-24 13:30:00,60.99,61.02,60.91,60.91,76916.0,59.0993,59.1284,59.0218,59.0218,76916.0
2024-07-24 14:00:00,60.9,60.91,60.81,60.81,96428.0,59.0121,59.0218,58.9249,58.9249,96428.0
2024-07-24 14:30:00,60.82,60.83,60.68,60.73,94219.0,58.9346,58.9443,58.7989,58.8474,94219.0
2024-07-24 15:00:00,60.72,60.76,60.68,60.71,97029.0,58.8377,58.8765,58.7989,58.828,97029.0
2024-07-24 15:30:00,60.71,60.8,60.63,60.66,181069.0,58.828,58.9152,58.7505,58.7796,181069.0
2024-07-25 09:30:00,60.31,60.39,60.21,60.28,167366.0,58.4404,58.5179,58.3435,58.4113,167366.0
2024-07-25 10:00:00,60.27,60.38,60.08,60.38,81501.0,58.4016,58.5082,58.2175,58.5082,81501.0
2024-07-25 10:30:00,60.37,60.5,60.34,60.49,108422.0,58.4985,58.6245,58.4695,58.6148,108422.0
2024-07-25 11:00:00,60.52,60.64,60.45,60.52,439684.0,58.6439,58.7602,58.5761,58.6439,439684.0
2024-07-25 11:30:00,60.52,60.62,60.48,60.61,116736.0,58.6439,58.7408,58.6051,58.7311,116736.0
2024-07-25 12:00:00,60.63,60.73,60.57,60.71,107901.0,58.7505,58.8474,58.6923,58.828,107901.0
2024-07-25 12:30:00,60.71,60.75,60.67,60.72,51603.0,58.828,58.8668,58.7892,58.8377,51603.0
2024-07-25 13:00:00,60.73,60.86,60.64,60.66,91897.0,58.8474,58.9734,58.7602,58.7796,91897.0
2024-07-25 13:30:00,60.66,60.69,60.61,60.67,71508.0,58.7796,58.8086,58.7311,58.7892,71508.0
2024-07-25 14:00:00,60.68,60.68,60.55,60.58,72529.0,58.7989,58.7989,58.673,58.702,72529.0
2024-07-25 14:30:00,60.58,60.63,60.44,60.45,87937.0,58.702,58.7505,58.5664,58.5761,87937.0
2024-07-25 15:00:00,60.45,60.64,60.44,60.6,107929.0,58.5761,58.7602,58.5664,58.7214,107929.0
2024-07-25 15:30:00,60.61,60.62,60.33,60.34,264932.0,58.7311,58.7408,58.4598,58.4695,264932.0
2024-07-26 09:30:00,60.83,60.92,60.81,60.91,110634.0,58.9443,59.0315,58.9249,59.0218,110634.0
2024-07-26 10:00:00,60.9,60.97,60.85,60.94,47127.0,59.0121,59.0799,58.9637,59.0509,47127.0
2024-07-26 10:30:00,60.93,60.96,60.81,60.94,450239.0,59.0412,59.0703,58.9249,59.0509,450239.0
2024-07-26 11:00:00,60.94,60.97,60.89,60.92,116113.0,59.0509,59.0799,59.0024,59.0315,116113.0
2024-07-26 11:30:00,60.92,61.05,60.9,61.05,79767.0,59.0315,59.1575,59.0121,59.1575,79767.0
2024-07-26 12:00:00,61.05,61.14,61.03,61.12,124071.0,59.1575,59.2447,59.1381,59.2253,124071.0
2024-07-26 12:30:00,61.12,61.18,61.08,61.18,72727.0,59.2253,59.2834,59.1865,59.2834,72727.0
2024-07-26 13:00:00,61.18,61.19,61.12,61.16,62411.0,59.2834,59.2931,59.2253,59.2641,62411.0
2024-07-26 13:30:00,61.16,61.16,61.0,61.05,66693.0,59.2641,59.2641,59.109,59.1575,66693.0
2024-07-26 14:00:00,61.06,61.11,61.03,61.08,71585.0,59.1672,59.2156,59.1381,59.1865,71585.0
2024-07-26 14:30:00,61.05,61.08,60.99,61.01,192872.0,59.1575,59.1865,59.0993,59.1187,192872.0
2024-07-26 15:00:00,61.01,61.09,60.96,61.07,131197.0,59.1187,59.1962,59.0703,59.1768,131197.0
2024-07-26 15:30:00,61.06,61.1,60.97,61.1,164855.0,59.1672,59.2059,59.0799,59.2059,164855.0
2024-07-29 09:30:00,61.02,61.08,60.88,60.95,183351.0,59.1284,59.1865,58.9927,59.0606,183351.0
2024-07-29 10:00:00,60.96,60.99,60.8,60.82,455593.0,59.0703,59.0993,58.9152,58.9346,455593.0
2024-07-29 10:30:00,60.82,60.82,60.68,60.76,129071.0,58.9346,58.9346,58.7989,58.8765,129071.0
2024-07-29 11:00:00,60.76,60.78,60.72,60.77,64087.0,58.8765,58.8958,58.8377,58.8861,64087.0
2024-07-29 11:30:00,60.77,60.86,60.68,60.85,73459.0,58.8861,58.9734,58.7989,58.9637,73459.0
2024-07-29 12:00:00,60.86,60.9,60.84,60.86,84030.0,58.9734,59.0121,58.954,58.9734,84030.0
2024-07-29 12:30:00,60.86,60.91,60.85,60.87,70980.0,58.9734,59.0218,58.9637,58.983,70980.0
2024-07-29 13:00:00,60.86,60.92,60.83,60.83,54674.0,58.9734,59.0315,58.9443,58.9443,54674.0
2024-07-29 13:30:00,60.81,60.88,60.8,60.85,63988.0,58.9249,58.9927,58.9152,58.9637,63988.0
2024-07-29 14:00:00,60.84,60.88,60.82,60.84,90451.0,58.954,58.9927,58.9346,58.954,90451.0
2024-07-29 14:30:00,60.85,60.86,60.8,60.86,79881.0,58.9637,58.9734,58.9152,58.9734,79881.0
2024-07-29 15:00:00,60.85,60.9,60.84,60.9,170244.0,58.9637,59.0121,58.954,59.0121,170244.0
2024-07-29 15:30:00,60.9,60.94,60.84,60.84,188538.0,59.0121,59.0509,58.954,58.954,188538.0
2024-07-30 09:30:00,61.01,61.1,60.95,61.04,162642.0,59.1187,59.2059,59.0606,59.1478,162642.0
2024-07-30 10:00:00,61.03,61.03,60.92,60.94,493283.0,59.1381,59.1381,59.0315,59.0509,493283.0
2024-07-30 10:30:00,60.95,60.97,60.89,60.9,153244.0,59.0606,59.0799,59.0024,59.0121,153244.0
2024-07-30 11:00:00,60.91,60.92,60.78,60.86,137516.0,59.0218,59.0315,58.8958,58.9734,137516.0
2024-07-30 11:30:00,60.85,60.86,60.76,60.77,74214.0,58.9637,58.9734,58.8765,58.8861,74214.0
2024-07-30 12:00:00,60.78,60.84,60.73,60.84,58662.0,58.8958,58.954,58.8474,58.954,58662.0
2024-07-30 12:30:00,60.84,60.89,60.73,60.73,51925.0,58.954,59.0024,58.8474,58.8474,51925.0
2024-07-30 13:00:00,60.73,60.86,60.7,60.82,51957.0,58.8474,58.9734,58.8183,58.9346,51957.0
2024-07-30 13:30:00,60.82,60.88,60.8,60.84,78960.0,58.9346,58.9927,58.9152,58.954,78960.0
2024-07-30 14:00:00,60.85,60.93,60.83,60.87,53082.0,58.9637,59.0412,58.9443,58.983,53082.0
2024-07-30 14:30:00,60.87,60.89,60.82,60.85,42467.0,58.983,59.0024,58.9346,58.9637,42467.0
2024-07-30 15:00:00,60.84,60.9,60.81,60.89,106345.0,58.954,59.0121,58.9249,59.0024,106345.0
2024-07-30 15:30:00,60.88,60.98,60.84,60.89,125748.0,58.9927,59.0896,58.954,59.0024,125748.0
2024-07-31 09:30:00,61.82,61.93,61.71,61.73,95212.0,59.9036,60.0102,59.797,59.8164,95212.0
2024-07-31 10:00:00,61.74,61.89,61.71,61.88,432612.0,59.8261,59.9714,59.797,59.9617,432612.0
2024-07-31 10:30:00,61.88,61.91,61.72,61.8,130278.0,59.9617,59.9908,59.8067,59.8842,130278.0
2024-07-31 11:00:00,61.78,61.84,61.77,61.81,81175.0,59.8648,59.923,59.8551,59.8939,81175.0
2024-07-31 11:30:00,61.82,61.86,61.8,61.83,47019.0,59.9036,59.9424,59.8842,59.9133,47019.0
2024-07-31 12:00:00,61.82,61.87,61.8,61.86,66868.0,59.9036,59.952,59.8842,59.9424,66868.0
2024-07-31 12:30:00,61.85,61.89,61.83,61.85,204619.0,59.9327,59.9714,59.9133,59.9327,204619.0
2024-07-31 13:00:00,61.85,61.89,61.78,61.82,56281.0,59.9327,59.9714,59.8648,59.9036,56281.0
2024-07-31 13:30:00,61.81,61.82,61.71,61.78,66463.0,59.8939,59.9036,59.797,59.8648,66463.0
2024-07-31 14:00:00,61.79,61.84,61.71,61.84,195748.0,59.8745,59.923,59.797,59.923,195748.0
2024-07-31 14:30:00,61.83,62.1,61.81,62.1,132070.0,59.9133,60.1749,59.8939,60.1749,132070.0
2024-07-31 15:00:00,62.1,62.14,61.83,61.84,137899.0,60.1749,60.2137,59.9133,59.923,137899.0
2024-07-31 15:30:00,61.84,62.03,61.81,61.88,537258.0,59.923,60.1071,59.8939,59.9617,537258.0
2024-08-01 09:30:00,61.32,61.48,61.29,61.36,187945.0,59.4191,59.5741,59.39,59.4579,187945.0
2024-08-01 10:00:00,61.35,61.4,60.94,60.95,99495.0,59.4482,59.4966,59.0509,59.0606,99495.0
2024-08-01 10:30:00,60.97,60.98,60.73,60.76,116101.0,59.0799,59.0896,58.8474,58.8765,116101.0
2024-08-01 11:00:00,60.77,60.78,60.63,60.67,97704.0,58.8861,58.8958,58.7505,58.7892,97704.0
2024-08-01 11:30:00,60.65,60.7,60.56,60.61,422346.0,58.7699,58.8183,58.6827,58.7311,422346.0
2024-08-01 12:00:00,60.61,60.7,60.54,60.6,124738.0,58.7311,58.8183,58.6633,58.7214,124738.0
2024-08-01 12:30:00,60.59,60.59,60.43,60.48,77012.0,58.7117,58.7117,58.5567,58.6051,77012.0
2024-08-01 13:00:00,60.48,60.49,60.33,60.38,101360.0,58.6051,58.6148,58.4598,58.5082,101360.0
2024-08-01 13:30:00,60.37,60.42,60.25,60.42,71773.0,58.4985,58.547,58.3823,58.547,71773.0
2024-08-01 14:00:00,60.41,60.43,60.25,60.3,82439.0,58.5373,58.5567,58.3823,58.4307,82439.0
2024-08-01 14:30:00,60.28,60.32,60.21,60.24,100714.0,58.4113,58.4501,58.3435,58.3726,100714.0
2024-08-01 15:00:00,60.23,60.42,60.22,60.41,177444.0,58.3629,58.547,58.3532,58.5373,177444.0
2024-08-01 15:30:00,60.42,60.54,60.39,60.47,158638.0,58.547,58.6633,58.5179,58.5954,158638.0
2024-08-02 09:30:00,59.67,59.73,59.48,59.62,297301.0,57.8202,57.8784,57.6361,57.7718,297301.0
2024-08-02 10:00:00,59.61,59.68,59.25,59.3,503118.0,57.7621,57.8299,57.4133,57.4617,503118.0
2024-08-02 10:30:00,59.27,59.36,59.13,59.15,193312.0,57.4326,57.5199,57.297,57.3164,193312.0
2024-08-02 11:00:00,59.15,59.19,59.05,59.15,184508.0,57.3164,57.3551,57.2195,57.3164,184508.0
2024-08-02 11:30:00,59.16,59.4,59.16,59.35,124658.0,57.3261,57.5586,57.3261,57.5102,124658.0
2024-08-02 12:00:00,59.36,59.4,59.25,59.35,264708.0,57.5199,57.5586,57.4133,57.5102,264708.0
2024-08-02 12:30:00,59.35,59.41,59.25,59.3,344632.0,57.5102,57.5683,57.4133,57.4617,344632.0
2024-08-02 13:00:00,59.3,59.38,59.24,59.3,214867.0,57.4617,57.5392,57.4036,57.4617,214867.0
2024-08-02 13:30:00,59.29,59.32,59.19,59.2,203208.0,57.452,57.4811,57.3551,57.3648,203208.0
2024-08-02 14:00:00,59.21,59.38,59.16,59.38,196946.0,57.3745,57.5392,57.3261,57.5392,196946.0
2024-08-02 14:30:00,59.38,59.42,59.3,59.35,244440.0,57.5392,57.578,57.4617,57.5102,244440.0
2024-08-02 15:00:00,59.35,59.44,59.3,59.43,266616.0,57.5102,57.5974,57.4617,57.5877,266616.0
2024-08-02 15:30:00,59.43,59.51,59.31,59.45,299902.0,57.5877,57.6652,57.4714,57.6071,299902.0
2024-08-05 09:30:00,57.21,57.55,56.91,57.39,772539.0,55.4365,55.766,55.1458,55.6109,772539.0
2024-08-05 10:00:00,57.41,57.83,57.41,57.46,930529.0,55.6303,56.0373,55.6303,55.6788,930529.0
2024-08-05 10:30:00,57.47,57.85,57.47,57.7,294087.0,55.6884,56.0567,55.6884,55.9113,294087.0
2024-08-05 11:00:00,57.72,58.04,57.63,57.9,234497.0,55.9307,56.2408,55.8435,56.1051,234497.0
2024-08-05 11:30:00,57.9,58.1,57.88,58.04,279454.0,56.1051,56.2989,56.0857,56.2408,279454.0
2024-08-05 12:00:00,58.07,58.4,58.0,58.37,90293.0,56.2698,56.5896,56.202,56.5605,90293.0
2024-08-05 12:30:00,58.35,58.36,57.94,57.99,261779.0,56.5412,56.5509,56.1439,56.1923,261779.0
2024-08-05 13:00:00,57.96,58.18,57.94,58.1,160011.0,56.1633,56.3764,56.1439,56.2989,160011.0
2024-08-05 13:30:00,58.1,58.21,58.08,58.12,103508.0,56.2989,56.4055,56.2795,56.3183,103508.0
2024-08-05 14:00:00,58.12,58.21,58.03,58.2,144683.0,56.3183,56.4055,56.2311,56.3958,144683.0
2024-08-05 14:30:00,58.18,58.22,57.96,57.98,191703.0,56.3764,56.4152,56.1633,56.1826,191703.0
2024-08-05 15:00:00,57.99,58.04,57.87,57.95,191888.0,56.1923,56.2408,56.076,56.1536,191888.0
2024-08-05 15:30:00,57.95,58.04,57.9,58.03,219311.0,56.1536,56.2408,56.1051,56.2311,219311.0
2024-08-06 09:30:00,57.73,57.93,57.59,57.91,267057.0,55.9404,56.1342,55.8047,56.1148,267057.0
2024-08-06 10:00:00,57.9,58.14,57.82,57.99,986002.0,56.1051,56.3377,56.0276,56.1923,986002.0
2024-08-06 10:30:00,57.97,58.3,57.91,58.21,164480.0,56.1729,56.4927,56.1148,56.4055,164480.0
2024-08-06 11:00:00,58.2,58.26,57.97,57.98,112257.0,56.3958,56.454,56.1729,56.1826,112257.0
2024-08-06 11:30:00,57.98,58.16,57.98,58.16,112168.0,56.1826,56.3571,56.1826,56.3571,112168.0
2024-08-06 12:00:00,58.16,58.25,58.13,58.16,229596.0,56.3571,56.4443,56.328,56.3571,229596.0
2024-08-06 12:30:00,58.15,58.34,58.11,58.32,124031.0,56.3474,56.5315,56.3086,56.5121,124031.0
2024-08-06 13:00:00,58.32,58.35,58.27,58.34,113874.0,56.5121,56.5412,56.4636,56.5315,113874.0
2024-08-06 13:30:00,58.35,58.42,58.31,58.38,71656.0,56.5412,56.609,56.5024,56.5702,71656.0
2024-08-06 14:00:00,58.38,58.52,58.33,58.52,115712.0,56.5702,56.7059,56.5218,56.7059,115712.0
2024-08-06 14:30:00,58.53,58.58,58.41,58.44,68702.0,56.7156,56.764,56.5993,56.6284,68702.0
2024-08-06 15:00:00,58.42,58.45,58.22,58.4,183097.0,56.609,56.6381,56.4152,56.5896,183097.0
2024-08-06 15:30:00,58.39,58.44,58.22,58.22,544316.0,56.5799,56.6284,56.4152,56.4152,544316.0
2024-08-07 09:30:00,59.39,59.47,59.3,59.4,160215.0,57.5489,57.6264,57.4617,57.5586,160215.0
2024-08-07 10:00:00,59.41,59.44,59.3,59.33,802084.0,57.5683,57.5974,57.4617,57.4908,802084.0
2024-08-07 10:30:00,59.32,59.49,59.29,59.41,212252.0,57.4811,57.6458,57.452,57.5683,212252.0
2024-08-07 11:00:00,59.42,59.47,59.29,59.32,80728.0,57.578,57.6264,57.452,57.4811,80728.0
2024-08-07 11:30:00,59.32,59.34,59.15,59.27,107183.0,57.4811,57.5005,57.3164,57.4326,107183.0
2024-08-07 12:00:00,59.27,59.31,59.13,59.28,113962.0,57.4326,57.4714,57.297,57.4423,113962.0
2024-08-07 12:30:00,59.28,59.29,59.04,59.07,143224.0,57.4423,57.452,57.2098,57.2388,143224.0
2024-08-07 13:00:00,59.07,59.09,58.82,58.92,150642.0,57.2388,57.2582,56.9966,57.0935,150642.0
2024-08-07 13:30:00,58.93,59.03,58.74,58.79,121789.0,57.1032,57.2001,56.9191,56.9675,121789.0
2024-08-07 14:00:00,58.79,58.8,58.55,58.66,133189.0,56.9675,56.9772,56.735,56.8416,133189.0
2024-08-07 14:30:00,58.62,58.65,58.5,58.58,139484.0,56.8028,56.8319,56.6865,56.764,139484.0
2024-08-07 15:00:00,58.59,58.77,58.56,58.71,133589.0,56.7737,56.9481,56.7447,56.89,133589.0
2024-08-07 15:30:00,58.66,58.73,58.5,58.53,243557.0,56.8416,56.9094,56.6865,56.7156,243557.0
2024-08-08 09:30:00,59.19,59.19,58.93,59.13,128147.0,57.3551,57.3551,57.1032,57.297,128147.0
2024-08-08 10:00:00,59.14,59.37,59.13,59.36,473125.0,57.3067,57.5295,57.297,57.5199,473125.0
2024-08-08 10:30:00,59.36,59.43,59.32,59.42,125211.0,57.5199,57.5877,57.4811,57.578,125211.0
2024-08-08 11:00:00,59.39,59.46,59.3,59.43,91162.0,57.5489,57.6168,57.4617,57.5877,91162.0
2024-08-08 11:30:00,59.43,59.5,59.41,59.48,74041.0,57.5877,57.6555,57.5683,57.6361,74041.0
2024-08-08 12:00:00,59.48,59.56,59.45,59.48,56405.0,57.6361,57.7137,57.6071,57.6361,56405.0
2024-08-08 12:30:00,59.49,59.49,59.36,59.44,105375.0,57.6458,57.6458,57.5199,57.5974,105375.0
2024-08-08 13:00:00,59.45,59.57,59.35,59.57,78919.0,57.6071,57.7233,57.5102,57.7233,78919.0
2024-08-08 13:30:00,59.57,59.6,59.55,59.56,72919.0,57.7233,57.7524,57.704,57.7137,72919.0
2024-08-08 14:00:00,59.57,59.68,59.56,59.62,54136.0,57.7233,57.8299,57.7137,57.7718,54136.0
2024-08-08 14:30:00,59.63,59.67,59.58,59.64,149942.0,57.7815,57.8202,57.733,57.7912,149942.0
2024-08-08 15:00:00,59.65,59.67,59.56,59.61,116632.0,57.8009,57.8202,57.7137,57.7621,116632.0
2024-08-08 15:30:00,59.6,59.66,59.53,59.63,129248.0,57.7524,57.8106,57.6846,57.7815,129248.0
2024-08-09 09:30:00,59.51,59.61,59.4,59.49,157158.0,57.6652,57.7621,57.5586,57.6458,157158.0
2024-08-09 10:00:00,59.48,59.65,59.46,59.61,374288.0,57.6361,57.8009,57.6168,57.7621,374288.0
2024-08-09 10:30:00,59.6,59.71,59.51,59.67,147315.0,57.7524,57.859,57.6652,57.8202,147315.0
2024-08-09 11:00:00,59.68,59.76,59.63,59.64,78988.0,57.8299,57.9075,57.7815,57.7912,78988.0
2024-08-09 11:30:00,59.64,59.72,59.58,59.58,103720.0,57.7912,57.8687,57.733,57.733,103720.0
2024-08-09 12:00:00,59.58,59.6,59.52,59.58,269254.0,57.733,57.7524,57.6749,57.733,269254.0
2024-08-09 12:30:00,59.57,59.64,59.56,59.64,361499.0,57.7233,57.7912,57.7137,57.7912,361499.0
2024-08-09 13:00:00,59.64,59.84,59.62,59.84,362976.0,57.7912,57.985,57.7718,57.985,362976.0
2024-08-09 13:30:00,59.84,59.88,59.71,59.73,339724.0,57.985,58.0237,57.859,57.8784,339724.0
2024-08-09 14:00:00,59.73,59.76,59.67,59.7,319616.0,57.8784,57.9075,57.8202,57.8493,319616.0
2024-08-09 14:30:00,59.69,59.76,59.65,59.73,356297.0,57.8396,57.9075,57.8009,57.8784,356297.0
2024-08-09 15:00:00,59.73,59.78,59.69,59.75,362701.0,57.8784,57.9268,57.8396,57.8978,362701.0
2024-08-09 15:30:00,59.75,59.83,59.74,59.83,333612.0,57.8978,57.9753,57.8881,57.9753,333612.0
2024-08-12 09:30:00,59.84,59.97,59.7,59.74,142827.0,57.985,58.1109,57.8493,57.8881,142827.0
2024-08-12 10:00:00,59.74,59.9,59.72,59.88,490444.0,57.8881,58.0431,57.8687,58.0237,490444.0
2024-08-12 10:30:00,59.88,60.05,59.87,60.04,320305.0,58.0237,58.1885,58.014,58.1788,320305.0
2024-08-12 11:00:00,60.03,60.05,59.82,59.88,105067.0,58.1691,58.1885,57.9656,58.0237,105067.0
2024-08-12 11:30:00,59.88,60.02,59.84,60.02,124247.0,58.0237,58.1594,57.985,58.1594,124247.0
2024-08-12 12:00:00,60.01,60.02,59.93,59.96,110329.0,58.1497,58.1594,58.0722,58.1013,110329.0
2024-08-12 12:30:00,59.96,59.98,59.86,59.86,103175.0,58.1013,58.1206,58.0044,58.0044,103175.0
2024-08-12 13:00:00,59.86,59.99,59.82,59.95,95943.0,58.0044,58.1303,57.9656,58.0916,95943.0
2024-08-12 13:30:00,59.95,59.97,59.84,59.9,91151.0,58.0916,58.1109,57.985,58.0431,91151.0
2024-08-12 14:00:00,59.9,59.93,59.87,59.89,140576.0,58.0431,58.0722,58.014,58.0334,140576.0
2024-08-12 14:30:00,59.88,59.92,59.86,59.92,104902.0,58.0237,58.0625,58.0044,58.0625,104902.0
2024-08-12 15:00:00,59.92,59.92,59.86,59.9,133257.0,58.0625,58.0625,58.0044,58.0431,133257.0
2024-08-12 15:30:00,59.9,59.92,59.81,59.89,247971.0,58.0431,58.0625,57.9559,58.0334,247971.0
2024-08-13 09:30:00,60.19,60.36,60.19,60.32,145355.0,58.3241,58.4889,58.3241,58.4501,145355.0
2024-08-13 10:00:00,60.31,60.33,60.24,60.32,452576.0,58.4404,58.4598,58.3726,58.4501,452576.0
2024-08-13 10:30:00,60.32,60.44,60.24,60.42,174172.0,58.4501,58.5664,58.3726,58.547,174172.0
2024-08-13 11:00:00,60.42,60.47,60.4,60.44,113636.0,58.547,58.5954,58.5276,58.5664,113636.0
2024-08-13 11:30:00,60.44,60.47,60.4,60.45,115538.0,58.5664,58.5954,58.5276,58.5761,115538.0
2024-08-13 12:00:00,60.45,60.53,60.43,60.5,85358.0,58.5761,58.6536,58.5567,58.6245,85358.0
2024-08-13 12:30:00,60.5,60.63,60.46,60.63,97123.0,58.6245,58.7505,58.5858,58.7505,97123.0
2024-08-13 13:00:00,60.63,60.63,60.58,60.61,86952.0,58.7505,58.7505,58.702,58.7311,86952.0
2024-08-13 13:30:00,60.61,60.61,60.49,60.57,108202.0,58.7311,58.7311,58.6148,58.6923,108202.0
2024-08-13 14:00:00,60.57,60.65,60.55,60.65,114519.0,58.6923,58.7699,58.673,58.7699,114519.0
2024-08-13 14:30:00,60.65,60.72,60.63,60.72,124555.0,58.7699,58.8377,58.7505,58.8377,124555.0
2024-08-13 15:00:00,60.72,60.74,60.68,60.72,115913.0,58.8377,58.8571,58.7989,58.8377,115913.0
2024-08-13 15:30:00,60.71,60.78,60.7,60.75,233370.0,58.828,58.8958,58.8183,58.8668,233370.0
2024-08-14 09:30:00,60.8,60.83,60.69,60.69,184273.0,58.9152,58.9443,58.8086,58.8086,184273.0
2024-08-14 10:00:00,60.7,60.74,60.63,60.74,481070.0,58.8183,58.8571,58.7505,58.8571,481070.0
2024-08-14 10:30:00,60.73,60.76,60.6,60.76,126636.0,58.8474,58.8765,58.7214,58.8765,126636.0
2024-08-14 11:00:00,60.76,60.78,60.72,60.76,125649.0,58.8765,58.8958,58.8377,58.8765,125649.0
2024-08-14 11:30:00,60.77,60.86,60.77,60.85,175313.0,58.8861,58.9734,58.8861,58.9637,175313.0
2024-08-14 12:00:00,60.85,60.86,60.65,60.67,183647.0,58.9637,58.9734,58.7699,58.7892,183647.0
2024-08-14 12:30:00,60.68,60.74,60.64,60.73,162522.0,58.7989,58.8571,58.7602,58.8474,162522.0
2024-08-14 13:00:00,60.73,60.76,60.67,60.69,170622.0,58.8474,58.8765,58.7892,58.8086,170622.0
2024-08-14 13:30:00,60.69,60.75,60.68,60.73,100088.0,58.8086,58.8668,58.7989,58.8474,100088.0
2024-08-14 14:00:00,60.72,60.72,60.65,60.68,73380.0,58.8377,58.8377,58.7699,58.7989,73380.0
2024-08-14 14:30:00,60.69,60.82,60.68,60.81,162274.0,58.8086,58.9346,58.7989,58.9249,162274.0
2024-08-14 15:00:00,60.82,60.83,60.74,60.75,120321.0,58.9346,58.9443,58.8571,58.8668,120321.0
2024-08-14 15:30:00,60.75,60.85,60.75,60.78,102136.0,58.8668,58.9637,58.8668,58.8958,102136.0
2024-08-15 09:30:00,61.27,61.47,61.26,61.45,229390.0,59.3706,59.5644,59.361,59.5451,229390.0
2024-08-15 10:00:00,61.45,61.49,61.33,61.47,457225.0,59.5451,59.5838,59.4288,59.5644,457225.0
2024-08-15 10:30:00,61.48,61.54,61.45,61.48,137787.0,59.5741,59.6323,59.5451,59.5741,137787.0
2024-08-15 11:00:00,61.48,61.56,61.47,61.49,190860.0,59.5741,59.6517,59.5644,59.5838,190860.0
2024-08-15 11:30:00,61.5,61.62,61.49,61.59,122496.0,59.5935,59.7098,59.5838,59.6807,122496.0
2024-08-15 12:00:00,61.59,61.67,61.58,61.64,105323.0,59.6807,59.7582,59.671,59.7292,105323.0
2024-08-15 12:30:00,61.65,61.65,61.51,61.56,102961.0,59.7389,59.7389,59.6032,59.6517,102961.0
2024-08-15 13:00:00,61.55,61.58,61.52,61.55,154107.0,59.642,59.671,59.6129,59.642,154107.0
2024-08-15 13:30:00,61.55,61.59,61.54,61.56,111695.0,59.642,59.6807,59.6323,59.6517,111695.0
2024-08-15 14:00:00,61.57,61.59,61.52,61.57,128714.0,59.6613,59.6807,59.6129,59.6613,128714.0
2024-08-15 14:30:00,61.57,61.58,61.53,61.55,129558.0,59.6613,59.671,59.6226,59.642,129558.0
2024-08-15 15:00:00,61.55,61.58,61.52,61.57,102352.0,59.642,59.671,59.6129,59.6613,102352.0
2024-08-15 15:30:00,61.57,61.58,61.48,61.54,195635.0,59.6613,59.671,59.5741,59.6323,195635.0
2024-08-16 09:30:00,61.61,61.81,61.61,61.77,147498.0,59.7001,59.8939,59.7001,59.8551,147498.0
2024-08-16 10:00:00,61.77,61.84,61.73,61.76,452209.0,59.8551,59.923,59.8164,59.8455,452209.0
2024-08-16 10:30:00,61.76,61.77,61.65,61.72,125712.0,59.8455,59.8551,59.7389,59.8067,125712.0
2024-08-16 11:00:00,61.73,61.8,61.73,61.77,67761.0,59.8164,59.8842,59.8164,59.8551,67761.0
2024-08-16 11:30:00,61.77,61.82,61.75,61.8,266893.0,59.8551,59.9036,59.8358,59.8842,266893.0
2024-08-16 12:00:00,61.8,61.84,61.78,61.83,315605.0,59.8842,59.923,59.8648,59.9133,315605.0
2024-08-16 12:30:00,61.83,61.91,61.82,61.9,275790.0,59.9133,59.9908,59.9036,59.9811,275790.0
2024-08-16 13:00:00,61.9,61.9,61.86,61.9,288370.0,59.9811,59.9811,59.9424,59.9811,288370.0
2024-08-16 13:30:00,61.9,61.91,61.85,61.89,283755.0,59.9811,59.9908,59.9327,59.9714,283755.0
2024-08-16 14:00:00,61.9,61.9,61.85,61.89,190811.0,59.9811,59.9811,59.9327,59.9714,190811.0
2024-08-16 14:30:00,61.89,61.94,61.88,61.93,170026.0,59.9714,60.0199,59.9617,60.0102,170026.0
2024-08-16 15:00:00,61.94,61.95,61.89,61.89,132349.0,60.0199,60.0296,59.9714,59.9714,132349.0
2024-08-16 15:30:00,61.89,61.93,61.85,61.93,175051.0,59.9714,60.0102,59.9327,60.0102,175051.0
2024-08-19 09:30:00,62.27,62.38,62.27,62.36,221763.0,60.3396,60.4462,60.3396,60.4269,221763.0
2024-08-19 10:00:00,62.39,62.51,62.36,62.49,712281.0,60.4559,60.5722,60.4269,60.5528,712281.0
2024-08-19 10:30:00,62.5,62.64,62.5,62.61,162327.0,60.5625,60.6982,60.5625,60.6691,162327.0
2024-08-19 11:00:00,62.61,62.61,62.56,62.58,239657.0,60.6691,60.6691,60.6207,60.64,239657.0
2024-08-19 11:30:00,62.57,62.59,62.48,62.51,117663.0,60.6303,60.6497,60.5431,60.5722,117663.0
2024-08-19 12:00:00,62.51,62.55,62.49,62.55,94669.0,60.5722,60.611,60.5528,60.611,94669.0
2024-08-19 12:30:00,62.54,62.6,62.51,62.58,102635.0,60.6013,60.6594,60.5722,60.64,102635.0
2024-08-19 13:00:00,62.58,62.6,62.55,62.56,82581.0,60.64,60.6594,60.611,60.6207,82581.0
2024-08-19 13:30:00,62.56,62.63,62.54,62.63,94055.0,60.6207,60.6885,60.6013,60.6885,94055.0
2024-08-19 14:00:00,62.63,62.65,62.61,62.64,87652.0,60.6885,60.7079,60.6691,60.6982,87652.0
2024-08-19 14:30:00,62.63,62.68,62.63,62.66,86876.0,60.6885,60.7369,60.6885,60.7176,86876.0
2024-08-19 15:00:00,62.65,62.66,62.62,62.63,160686.0,60.7079,60.7176,60.6788,60.6885,160686.0
2024-08-19 15:30:00,62.63,62.64,62.58,62.64,199782.0,60.6885,60.6982,60.64,60.6982,199782.0
2024-08-20 09:30:00,62.55,62.58,62.45,62.57,244396.0,60.611,60.64,60.5141,60.6303,244396.0
2024-08-20 10:00:00,62.56,62.57,62.37,62.42,469856.0,60.6207,60.6303,60.4365,60.485,469856.0
2024-08-20 10:30:00,62.42,62.47,62.36,62.41,213744.0,60.485,60.5334,60.4269,60.4753,213744.0
2024-08-20 11:00:00,62.42,62.42,62.3,62.31,115809.0,60.485,60.485,60.3687,60.3784,115809.0
2024-08-20 11:30:00,62.31,62.39,62.29,62.39,87316.0,60.3784,60.4559,60.359,60.4559,87316.0
2024-08-20 12:00:00,62.39,62.4,62.31,62.35,114564.0,60.4559,60.4656,60.3784,60.4172,114564.0
2024-08-20 12:30:00,62.35,62.36,62.29,62.29,105123.0,60.4172,60.4269,60.359,60.359,105123.0
2024-08-20 13:00:00,62.28,62.32,62.21,62.3,86698.0,60.3493,60.3881,60.2815,60.3687,86698.0
2024-08-20 13:30:00,62.3,62.31,62.25,62.3,90085.0,60.3687,60.3784,60.3203,60.3687,90085.0
2024-08-20 14:00:00,62.3,62.42,62.3,62.38,79128.0,60.3687,60.485,60.3687,60.4462,79128.0
2024-08-20 14:30:00,62.38,62.42,62.36,62.39,73712.0,60.4462,60.485,60.4269,60.4559,73712.0
2024-08-20 15:00:00,62.39,62.43,62.37,62.41,155236.0,60.4559,60.4947,60.4365,60.4753,155236.0
2024-08-20 15:30:00,62.41,62.42,62.32,62.34,256335.0,60.4753,60.485,60.3881,60.4075,256335.0
2024-08-21 09:30:00,62.68,62.68,62.55,62.62,169701.0,60.7369,60.7369,60.611,60.6788,169701.0
2024-08-21 10:00:00,62.63,62.66,62.55,62.63,457380.0,60.6885,60.7176,60.611,60.6885,457380.0
2024-08-21 10:30:00,62.64,62.75,62.56,62.62,155893.0,60.6982,60.8048,60.6207,60.6788,155893.0
2024-08-21 11:00:00,62.62,62.76,62.58,62.76,109059.0,60.6788,60.8145,60.64,60.8145,109059.0
2024-08-21 11:30:00,62.75,62.8,62.69,62.71,105132.0,60.8048,60.8532,60.7466,60.766,105132.0
2024-08-21 12:00:00,62.7,62.73,62.63,62.73,82602.0,60.7563,60.7854,60.6885,60.7854,82602.0
2024-08-21 12:30:00,62.73,62.77,62.7,62.77,119794.0,60.7854,60.8241,60.7563,60.8241,119794.0
2024-08-21 13:00:00,62.77,62.77,62.71,62.73,116593.0,60.8241,60.8241,60.766,60.7854,116593.0
2024-08-21 13:30:00,62.74,62.78,62.72,62.76,111934.0,60.7951,60.8338,60.7757,60.8145,111934.0
2024-08-21 14:00:00,62.76,62.9,62.75,62.9,114751.0,60.8145,60.9501,60.8048,60.9501,114751.0
2024-08-21 14:30:00,62.9,62.92,62.81,62.85,120622.0,60.9501,60.9695,60.8629,60.9017,120622.0
2024-08-21 15:00:00,62.85,62.85,62.74,62.81,191536.0,60.9017,60.9017,60.7951,60.8629,191536.0
2024-08-21 15:30:00,62.8,62.86,62.76,62.85,251931.0,60.8532,60.9114,60.8145,60.9017,251931.0
2024-08-22 09:30:00,62.9,62.92,62.75,62.8,230393.0,60.9501,60.9695,60.8048,60.8532,230393.0
2024-08-22 10:00:00,62.79,62.8,62.58,62.66,568634.0,60.8435,60.8532,60.64,60.7176,568634.0
2024-08-22 10:30:00,62.65,62.68,62.6,62.65,277433.0,60.7079,60.7369,60.6594,60.7079,277433.0
2024-08-22 11:00:00,62.65,62.68,62.52,62.56,96210.0,60.7079,60.7369,60.5819,60.6207,96210.0
2024-08-22 11:30:00,62.55,62.57,62.41,62.48,170204.0,60.611,60.6303,60.4753,60.5431,170204.0
2024-08-22 12:00:00,62.47,62.63,62.46,62.61,96584.0,60.5334,60.6885,60.5238,60.6691,96584.0
2024-08-22 12:30:00,62.61,62.64,62.45,62.48,97669.0,60.6691,60.6982,60.5141,60.5431,97669.0
2024-08-22 13:00:00,62.48,62.52,62.43,62.46,72856.0,60.5431,60.5819,60.4947,60.5238,72856.0
2024-08-22 13:30:00,62.45,62.46,62.3,62.32,85875.0,60.5141,60.5238,60.3687,60.3881,85875.0
2024-08-22 14:00:00,62.32,62.46,62.29,62.44,82081.0,60.3881,60.5238,60.359,60.5044,82081.0
2024-08-22 14:30:00,62.43,62.47,62.37,62.39,119770.0,60.4947,60.5334,60.4365,60.4559,119770.0
2024-08-22 15:00:00,62.39,62.45,62.35,62.35,119447.0,60.4559,60.5141,60.4172,60.4172,119447.0
2024-08-22 15:30:00,62.36,62.38,62.27,62.33,107638.0,60.4269,60.4462,60.3396,60.3978,107638.0
2024-08-23 09:30:00,62.83,62.9,62.77,62.86,122959.0,60.8823,60.9501,60.8241,60.9114,122959.0
2024-08-23 10:00:00,62.88,63.41,62.88,63.39,465245.0,60.9307,61.4443,60.9307,61.4249,465245.0
2024-08-23 10:30:00,63.4,63.42,63.16,63.3,172383.0,61.4346,61.454,61.2021,61.3377,172383.0
2024-08-23 11:00:00,63.3,63.49,63.25,63.46,139850.0,61.3377,61.5218,61.2893,61.4928,139850.0
2024-08-23 11:30:00,63.46,63.47,63.24,63.25,128976.0,61.4928,61.5025,61.2796,61.2893,128976.0
2024-08-23 12:00:00,63.26,63.26,63.11,63.16,108829.0,61.299,61.299,61.1536,61.2021,108829.0
2024-08-23 12:30:00,63.16,63.25,63.1,63.24,73913.0,61.2021,61.2893,61.1439,61.2796,73913.0
2024-08-23 13:00:00,63.24,63.34,63.22,63.33,84586.0,61.2796,61.3765,61.2602,61.3668,84586.0
2024-08-23 13:30:00,63.34,63.39,63.32,63.34,118611.0,61.3765,61.4249,61.3571,61.3765,118611.0
2024-08-23 14:00:00,63.34,63.38,63.3,63.36,85562.0,61.3765,61.4152,61.3377,61.3959,85562.0
2024-08-23 14:30:00,63.36,63.38,63.31,63.34,108671.0,61.3959,61.4152,61.3474,61.3765,108671.0
2024-08-23 15:00:00,63.33,63.44,63.3,63.43,101133.0,61.3668,61.4734,61.3377,61.4637,101133.0
2024-08-23 15:30:00,63.43,63.48,63.38,63.44,154793.0,61.4637,61.5121,61.4152,61.4734,154793.0
2024-08-26 09:30:00,63.31,63.37,63.24,63.37,210720.0,61.3474,61.4056,61.2796,61.4056,210720.0
2024-08-26 10:00:00,63.37,63.38,63.28,63.32,659364.0,61.4056,61.4152,61.3183,61.3571,659364.0
2024-08-26 10:30:00,63.31,63.32,63.18,63.26,186231.0,61.3474,61.3571,61.2214,61.299,186231.0
2024-08-26 11:00:00,63.25,63.26,63.15,63.18,92634.0,61.2893,61.299,61.1924,61.2214,92634.0
2024-08-26 11:30:00,63.17,63.19,63.08,63.11,75035.0,61.2117,61.2311,61.1245,61.1536,75035.0
2024-08-26 12:00:00,63.1,63.2,63.07,63.2,72497.0,61.1439,61.2408,61.1148,61.2408,72497.0
2024-08-26 12:30:00,63.2,63.24,63.18,63.22,54555.0,61.2408,61.2796,61.2214,61.2602,54555.0
2024-08-26 13:00:00,63.23,63.25,63.21,63.22,65140.0,61.2699,61.2893,61.2505,61.2602,65140.0
2024-08-26 13:30:00,63.22,63.23,63.07,63.11,86125.0,61.2602,61.2699,61.1148,61.1536,86125.0
2024-08-26 14:00:00,63.11,63.15,63.06,63.15,78957.0,61.1536,61.1924,61.1052,61.1924,78957.0
2024-08-26 14:30:00,63.14,63.19,63.12,63.18,96791.0,61.1827,61.2311,61.1633,61.2214,96791.0
2024-08-26 15:00:00,63.17,63.2,63.14,63.16,124064.0,61.2117,61.2408,61.1827,61.2021,124064.0
2024-08-26 15:30:00,63.16,63.17,63.09,63.13,178842.0,61.2021,61.2117,61.1342,61.173,178842.0
2024-08-27 09:30:00,63.21,63.24,63.14,63.21,139644.0,61.2505,61.2796,61.1827,61.2505,139644.0
2024-08-27 10:00:00,63.21,63.32,63.18,63.32,121576.0,61.2505,61.3571,61.2214,61.3571,121576.0
2024-08-27 10:30:00,63.33,63.36,63.29,63.33,482657.0,61.3668,61.3959,61.328,61.3668,482657.0
2024-08-27 11:00:00,63.35,63.36,63.24,63.25,101855.0,61.3862,61.3959,61.2796,61.2893,101855.0
2024-08-27 11:30:00,63.25,63.26,63.19,63.26,118622.0,61.2893,61.299,61.2311,61.299,118622.0
2024-08-27 12:00:00,63.25,63.3,63.23,63.25,41927.0,61.2893,61.3377,61.2699,61.2893,41927.0
2024-08-27 12:30:00,63.25,63.28,63.21,63.25,52883.0,61.2893,61.3183,61.2505,61.2893,52883.0
2024-08-27 13:00:00,63.25,63.39,63.25,63.38,52218.0,61.2893,61.4249,61.2893,61.4152,52218.0
2024-08-27 13:30:00,63.39,63.41,63.37,63.4,62943.0,61.4249,61.4443,61.4056,61.4346,62943.0
2024-08-27 14:00:00,63.4,63.44,63.39,63.42,46810.0,61.4346,61.4734,61.4249,61.454,46810.0
2024-08-27 14:30:00,63.41,63.44,63.4,63.4,66731.0,61.4443,61.4734,61.4346,61.4346,66731.0
2024-08-27 15:00:00,63.4,63.41,63.37,63.4,74073.0,61.4346,61.4443,61.4056,61.4346,74073.0
2024-08-27 15:30:00,63.4,63.41,63.34,63.36,100762.0,61.4346,61.4443,61.3765,61.3959,100762.0
2024-08-28 09:30:00,63.27,63.32,63.2,63.28,137555.0,61.3087,61.3571,61.2408,61.3183,137555.0
2024-08-28 10:00:00,63.28,63.32,63.23,63.27,357150.0,61.3183,61.3571,61.2699,61.3087,357150.0
2024-08-28 10:30:00,63.29,63.34,63.25,63.26,112491.0,61.328,61.3765,61.2893,61.299,112491.0
2024-08-28 11:00:00,63.26,63.26,63.14,63.17,98176.0,61.299,61.299,61.1827,61.2117,98176.0
2024-08-28 11:30:00,63.16,63.19,63.13,63.17,75539.0,61.2021,61.2311,61.173,61.2117,75539.0
2024-08-28 12:00:00,63.17,63.17,62.99,63.01,72931.0,61.2117,61.2117,61.0373,61.0567,72931.0
2024-08-28 12:30:00,63.02,63.12,63.01,63.1,132657.0,61.0664,61.1633,61.0567,61.1439,132657.0
2024-08-28 13:00:00,63.1,63.13,63.01,63.03,52799.0,61.1439,61.173,61.0567,61.0761,52799.0
2024-08-28 13:30:00,63.03,63.06,62.84,62.85,51990.0,61.0761,61.1052,60.892,60.9017,51990.0
2024-08-28 14:00:00,62.85,62.92,62.82,62.88,50239.0,60.9017,60.9695,60.8726,60.9307,50239.0
2024-08-28 14:30:00,62.88,63.06,62.86,63.06,78323.0,60.9307,61.1052,60.9114,61.1052,78323.0
2024-08-28 15:00:00,63.05,63.1,63.0,63.09,66024.0,61.0955,61.1439,61.047,61.1342,66024.0
2024-08-28 15:30:00,63.08,63.09,63.01,63.01,93340.0,61.1245,61.1342,61.0567,61.0567,93340.0
2024-08-29 09:30:00,63.24,63.32,63.14,63.27,107857.0,61.2796,61.3571,61.1827,61.3087,107857.0
2024-08-29 10:00:00,63.29,63.34,63.25,63.3,356786.0,61.328,61.3765,61.2893,61.3377,356786.0
2024-08-29 10:30:00,63.3,63.34,63.26,63.3,157404.0,61.3377,61.3765,61.299,61.3377,157404.0
2024-08-29 11:00:00,63.3,63.36,63.28,63.33,305660.0,61.3377,61.3959,61.3183,61.3668,305660.0
2024-08-29 11:30:00,63.33,63.5,63.32,63.48,147678.0,61.3668,61.5315,61.3571,61.5121,147678.0
2024-08-29 12:00:00,63.49,63.54,63.48,63.54,154834.0,61.5218,61.5703,61.5121,61.5703,154834.0
2024-08-29 12:30:00,63.54,63.54,63.47,63.5,136756.0,61.5703,61.5703,61.5025,61.5315,136756.0
2024-08-29 13:00:00,63.49,63.49,63.43,63.46,146721.0,61.5218,61.5218,61.4637,61.4928,146721.0
2024-08-29 13:30:00,63.46,63.51,63.44,63.51,106587.0,61.4928,61.5412,61.4734,61.5412,106587.0
2024-08-29 14:00:00,63.51,63.51,63.37,63.39,119599.0,61.5412,61.5412,61.4056,61.4249,119599.0
2024-08-29 14:30:00,63.37,63.39,63.14,63.23,140303.0,61.4056,61.4249,61.1827,61.2699,140303.0
2024-08-29 15:00:00,63.22,63.28,63.17,63.27,158510.0,61.2602,61.3183,61.2117,61.3087,158510.0
2024-08-29 15:30:00,63.26,63.31,63.17,63.21,107269.0,61.299,61.3474,61.2117,61.2505,107269.0
2024-08-30 09:30:00,63.4,63.49,63.38,63.48,78984.0,61.4346,61.5218,61.4152,61.5121,78984.0
2024-08-30 10:00:00,63.48,63.53,63.43,63.45,355545.0,61.5121,61.5606,61.4637,61.4831,355545.0
2024-08-30 10:30:00,63.44,63.5,63.35,63.35,89463.0,61.4734,61.5315,61.3862,61.3862,89463.0
2024-08-30 11:00:00,63.34,63.38,63.25,63.27,308541.0,61.3765,61.4152,61.2893,61.3087,308541.0
2024-08-30 11:30:00,63.26,63.26,63.17,63.26,132319.0,61.299,61.299,61.2117,61.299,132319.0
2024-08-30 12:00:00,63.23,63.26,63.13,63.14,282115.0,61.2699,61.299,61.173,61.1827,282115.0
2024-08-30 12:30:00,63.14,63.18,63.05,63.17,259516.0,61.1827,61.2214,61.0955,61.2117,259516.0
2024-08-30 13:00:00,63.17,63.21,63.15,63.17,265585.0,61.2117,61.2505,61.1924,61.2117,265585.0
2024-08-30 13:30:00,63.17,63.2,63.16,63.17,293393.0,61.2117,61.2408,61.2021,61.2117,293393.0
2024-08-30 14:00:00,63.17,63.26,63.15,63.22,289042.0,61.2117,61.299,61.1924,61.2602,289042.0
2024-08-30 14:30:00,63.21,63.29,63.21,63.28,613574.0,61.2505,61.328,61.2505,61.3183,613574.0
2024-08-30 15:00:00,63.28,63.34,63.23,63.33,283853.0,61.3183,61.3765,61.2699,61.3668,283853.0
2024-08-30 15:30:00,63.33,63.44,63.27,63.38,235081.0,61.3668,61.4734,61.3087,61.4152,235081.0
2024-09-03 09:30:00,63.01,63.02,62.75,62.82,240921.0,61.0567,61.0664,60.8048,60.8726,240921.0
2024-09-03 10:00:00,62.8,62.81,62.56,62.61,336316.0,60.8532,60.8629,60.6207,60.6691,336316.0
2024-09-03 10:30:00,62.62,62.63,62.47,62.48,152050.0,60.6788,60.6885,60.5334,60.5431,152050.0
2024-09-03 11:00:00,62.48,62.62,62.46,62.59,259917.0,60.5431,60.6788,60.5238,60.6497,259917.0
2024-09-03 11:30:00,62.59,62.62,62.52,62.54,120229.0,60.6497,60.6788,60.5819,60.6013,120229.0
2024-09-03 12:00:00,62.54,62.64,62.53,62.58,86455.0,60.6013,60.6982,60.5916,60.64,86455.0
2024-09-03 12:30:00,62.58,62.6,62.52,62.55,63181.0,60.64,60.6594,60.5819,60.611,63181.0
2024-09-03 13:00:00,62.54,62.58,62.49,62.57,146582.0,60.6013,60.64,60.5528,60.6303,146582.0
2024-09-03 13:30:00,62.57,62.57,62.42,62.43,74600.0,60.6303,60.6303,60.485,60.4947,74600.0
2024-09-03 14:00:00,62.43,62.43,62.34,62.36,74581.0,60.4947,60.4947,60.4075,60.4269,74581.0
2024-09-03 14:30:00,62.36,62.42,62.33,62.35,157593.0,60.4269,60.485,60.3978,60.4172,157593.0
2024-09-03 15:00:00,62.35,62.41,62.34,62.36,233591.0,60.4172,60.4753,60.4075,60.4269,233591.0
2024-09-03 15:30:00,62.36,62.38,62.16,62.29,194204.0,60.4269,60.4462,60.2331,60.359,194204.0
2024-09-04 09:30:00,61.98,62.21,61.97,62.19,133771.0,60.0586,60.2815,60.0489,60.2621,133771.0
2024-09-04 10:00:00,62.2,62.28,62.04,62.26,413261.0,60.2718,60.3493,60.1168,60.33,413261.0
2024-09-04 10:30:00,62.27,62.44,62.26,62.44,116181.0,60.3396,60.5044,60.33,60.5044,116181.0
2024-09-04 11:00:00,62.44,62.47,62.24,62.24,246794.0,60.5044,60.5334,60.3106,60.3106,246794.0
2024-09-04 11:30:00,62.22,62.27,62.16,62.21,72825.0,60.2912,60.3396,60.2331,60.2815,72825.0
2024-09-04 12:00:00,62.2,62.25,62.11,62.23,57344.0,60.2718,60.3203,60.1846,60.3009,57344.0
2024-09-04 12:30:00,62.23,62.32,62.19,62.29,49882.0,60.3009,60.3881,60.2621,60.359,49882.0
2024-09-04 13:00:00,62.29,62.29,62.16,62.17,60321.0,60.359,60.359,60.2331,60.2427,60321.0
2024-09-04 13:30:00,62.17,62.21,62.1,62.12,93969.0,60.2427,60.2815,60.1749,60.1943,93969.0
2024-09-04 14:00:00,62.12,62.18,62.09,62.17,52750.0,60.1943,60.2524,60.1652,60.2427,52750.0
2024-09-04 14:30:00,62.16,62.2,62.07,62.1,48462.0,60.2331,60.2718,60.1458,60.1749,48462.0
2024-09-04 15:00:00,62.08,62.14,62.05,62.14,171660.0,60.1555,60.2137,60.1265,60.2137,171660.0
2024-09-04 15:30:00,62.13,62.2,62.08,62.16,208516.0,60.204,60.2718,60.1555,60.2331,208516.0
2024-09-05 09:30:00,62.26,62.4,62.25,62.36,184032.0,60.33,60.4656,60.3203,60.4269,184032.0
2024-09-05 10:00:00,62.38,62.47,62.29,62.41,454597.0,60.4462,60.5334,60.359,60.4753,454597.0
2024-09-05 10:30:00,62.42,62.44,62.24,62.26,123339.0,60.485,60.5044,60.3106,60.33,123339.0
2024-09-05 11:00:00,62.27,62.28,62.11,62.12,180784.0,60.3396,60.3493,60.1846,60.1943,180784.0
2024-09-05 11:30:00,62.12,62.14,62.06,62.07,191745.0,60.1943,60.2137,60.1362,60.1458,191745.0
2024-09-05 12:00:00,62.07,62.19,62.05,62.17,90701.0,60.1458,60.2621,60.1265,60.2427,90701.0
2024-09-05 12:30:00,62.17,62.21,62.13,62.18,124743.0,60.2427,60.2815,60.204,60.2524,124743.0
2024-09-05 13:00:00,62.17,62.19,62.1,62.12,62868.0,60.2427,60.2621,60.1749,60.1943,62868.0
2024-09-05 13:30:00,62.11,62.32,62.1,62.32,85713.0,60.1846,60.3881,60.1749,60.3881,85713.0
2024-09-05 14:00:00,62.34,62.36,62.29,62.3,102455.0,60.4075,60.4269,60.359,60.3687,102455.0
2024-09-05 14:30:00,62.3,62.38,62.29,62.3,55357.0,60.3687,60.4462,60.359,60.3687,55357.0
2024-09-05 15:00:00,62.3,62.31,62.21,62.27,121882.0,60.3687,60.3784,60.2815,60.3396,121882.0
2024-09-05 15:30:00,62.27,62.31,62.17,62.26,134358.0,60.3396,60.3784,60.2427,60.33,134358.0
2024-09-06 09:30:00,62.2,62.26,61.93,61.94,219546.0,60.2718,60.33,60.0102,60.0199,219546.0
2024-09-06 10:00:00,61.93,61.93,61.64,61.65,427087.0,60.0102,60.0102,59.7292,59.7389,427087.0
2024-09-06 10:30:00,61.64,61.66,61.33,61.37,207144.0,59.7292,59.7486,59.4288,59.4675,207144.0
2024-09-06 11:00:00,61.38,61.74,61.23,61.26,368304.0,59.4772,59.8261,59.3319,59.361,368304.0
2024-09-06 11:30:00,61.27,61.33,61.18,61.21,120836.0,59.3706,59.4288,59.2834,59.3125,120836.0
2024-09-06 12:00:00,61.2,61.25,61.1,61.11,284453.0,59.3028,59.3513,59.2059,59.2156,284453.0
2024-09-06 12:30:00,61.11,61.22,61.05,61.12,322543.0,59.2156,59.3222,59.1575,59.2253,322543.0
2024-09-06 13:00:00,61.12,61.29,61.08,61.22,253091.0,59.2253,59.39,59.1865,59.3222,253091.0
2024-09-06 13:30:00,61.22,61.23,61.13,61.2,259933.0,59.3222,59.3319,59.235,59.3028,259933.0
2024-09-06 14:00:00,61.19,61.2,61.07,61.12,276711.0,59.2931,59.3028,59.1768,59.2253,276711.0
2024-09-06 14:30:00,61.12,61.14,61.05,61.13,297967.0,59.2253,59.2447,59.1575,59.235,297967.0
2024-09-06 15:00:00,61.13,61.22,61.13,61.19,300383.0,59.235,59.3222,59.235,59.2931,300383.0
2024-09-06 15:30:00,61.18,61.21,61.09,61.12,354693.0,59.2834,59.3125,59.1962,59.2253,354693.0
2024-09-09 09:30:00,61.58,61.68,61.56,61.67,137694.0,59.671,59.7679,59.6517,59.7582,137694.0
2024-09-09 10:00:00,61.68,61.84,61.64,61.7,388919.0,59.7679,59.923,59.7292,59.7873,388919.0
2024-09-09 10:30:00,61.7,61.7,61.6,61.61,119290.0,59.7873,59.7873,59.6904,59.7001,119290.0
2024-09-09 11:00:00,61.59,61.65,61.55,61.64,208910.0,59.6807,59.7389,59.642,59.7292,208910.0
2024-09-09 11:30:00,61.64,61.78,61.63,61.77,57786.0,59.7292,59.8648,59.7195,59.8551,57786.0
2024-09-09 12:00:00,61.76,61.87,61.76,61.86,52784.0,59.8455,59.952,59.8455,59.9424,52784.0
2024-09-09 12:30:00,61.86,61.91,61.85,61.91,59342.0,59.9424,59.9908,59.9327,59.9908,59342.0
2024-09-09 13:00:00,61.9,61.93,61.87,61.9,62378.0,59.9811,60.0102,59.952,59.9811,62378.0
2024-09-09 13:30:00,61.89,61.89,61.72,61.72,47036.0,59.9714,59.9714,59.8067,59.8067,47036.0
2024-09-09 14:00:00,61.72,61.76,61.68,61.72,96000.0,59.8067,59.8455,59.7679,59.8067,96000.0
2024-09-09 14:30:00,61.71,61.73,61.64,61.7,144858.0,59.797,59.8164,59.7292,59.7873,144858.0
2024-09-09 15:00:00,61.69,61.74,61.65,61.73,285788.0,59.7776,59.8261,59.7389,59.8164,285788.0
2024-09-09 15:30:00,61.73,61.75,61.67,61.74,271887.0,59.8164,59.8358,59.7582,59.8261,271887.0
2024-09-10 09:30:00,61.58,61.58,61.31,61.33,135366.0,59.671,59.671,59.4094,59.4288,135366.0
2024-09-10 10:00:00,61.31,61.33,61.17,61.27,377457.0,59.4094,59.4288,59.2737,59.3706,377457.0
2024-09-10 10:30:00,61.25,61.26,61.17,61.22,140172.0,59.3513,59.361,59.2737,59.3222,140172.0
2024-09-10 11:00:00,61.22,61.35,61.2,61.31,201751.0,59.3222,59.4482,59.3028,59.4094,201751.0
2024-09-10 11:30:00,61.32,61.33,61.08,61.08,94207.0,59.4191,59.4288,59.1865,59.1865,94207.0
2024-09-10 12:00:00,61.06,61.11,61.02,61.09,66312.0,59.1672,59.2156,59.1284,59.1962,66312.0
2024-09-10 12:30:00,61.09,61.19,61.08,61.16,51795.0,59.1962,59.2931,59.1865,59.2641,51795.0
2024-09-10 13:00:00,61.14,61.25,61.12,61.21,60023.0,59.2447,59.3513,59.2253,59.3125,60023.0
2024-09-10 13:30:00,61.21,61.28,61.21,61.26,56250.0,59.3125,59.3803,59.3125,59.361,56250.0
2024-09-10 14:00:00,61.27,61.37,61.26,61.37,62844.0,59.3706,59.4675,59.361,59.4675,62844.0
2024-09-10 14:30:00,61.36,61.44,61.36,61.43,70497.0,59.4579,59.5354,59.4579,59.5257,70497.0
2024-09-10 15:00:00,61.44,61.5,61.42,61.48,94814.0,59.5354,59.5935,59.516,59.5741,94814.0
2024-09-10 15:30:00,61.48,61.52,61.44,61.5,124377.0,59.5741,59.6129,59.5354,59.5935,124377.0
2024-09-11 09:30:00,61.46,61.49,61.24,61.26,207983.0,59.5548,59.5838,59.3416,59.361,207983.0
2024-09-11 10:00:00,61.26,61.27,60.97,60.99,427521.0,59.361,59.3706,59.0799,59.0993,427521.0
2024-09-11 10:30:00,60.99,61.04,60.87,61.04,177283.0,59.0993,59.1478,58.983,59.1478,177283.0
2024-09-11 11:00:00,61.05,61.25,61.02,61.2,297148.0,59.1575,59.3513,59.1284,59.3028,297148.0
2024-09-11 11:30:00,61.2,61.36,61.19,61.3,133563.0,59.3028,59.4579,59.2931,59.3997,133563.0
2024-09-11 12:00:00,61.29,61.46,61.28,61.46,158940.0,59.39,59.5548,59.3803,59.5548,158940.0
2024-09-11 12:30:00,61.47,61.53,61.45,61.52,115938.0,59.5644,59.6226,59.5451,59.6129,115938.0
2024-09-11 13:00:00,61.52,61.63,61.52,61.59,100484.0,59.6129,59.7195,59.6129,59.6807,100484.0
2024-09-11 13:30:00,61.6,61.73,61.58,61.66,167306.0,59.6904,59.8164,59.671,59.7486,167306.0
2024-09-11 14:00:00,61.66,61.76,61.65,61.75,84066.0,59.7486,59.8455,59.7389,59.8358,84066.0
2024-09-11 14:30:00,61.75,61.85,61.73,61.75,100740.0,59.8358,59.9327,59.8164,59.8358,100740.0
2024-09-11 15:00:00,61.74,61.84,61.72,61.83,155672.0,59.8261,59.923,59.8067,59.9133,155672.0
2024-09-11 15:30:00,61.83,61.93,61.75,61.85,167342.0,59.9133,60.0102,59.8358,59.9327,167342.0
2024-09-12 09:30:00,61.85,61.97,61.74,61.8,156988.0,59.9327,60.0489,59.8261,59.8842,156988.0
2024-09-12 10:00:00,61.8,62.01,61.75,61.96,345979.0,59.8842,60.0877,59.8358,60.0393,345979.0
2024-09-12 10:30:00,61.97,62.05,61.87,61.97,173965.0,60.0489,60.1265,59.952,60.0489,173965.0
2024-09-12 11:00:00,61.94,62.07,61.92,61.98,263367.0,60.0199,60.1458,60.0005,60.0586,263367.0
2024-09-12 11:30:00,61.98,62.05,61.96,61.98,120229.0,60.0586,60.1265,60.0393,60.0586,120229.0
2024-09-12 12:00:00,61.98,62.08,61.97,62.03,102058.0,60.0586,60.1555,60.0489,60.1071,102058.0
2024-09-12 12:30:00,62.03,62.21,62.01,62.2,105676.0,60.1071,60.2815,60.0877,60.2718,105676.0
2024-09-12 13:00:00,62.2,62.25,62.19,62.23,96004.0,60.2718,60.3203,60.2621,60.3009,96004.0
2024-09-12 13:30:00,62.23,62.37,62.22,62.36,91176.0,60.3009,60.4365,60.2912,60.4269,91176.0
2024-09-12 14:00:00,62.35,62.38,62.28,62.35,105629.0,60.4172,60.4462,60.3493,60.4172,105629.0
2024-09-12 14:30:00,62.35,62.38,62.17,62.3,103179.0,60.4172,60.4462,60.2427,60.3687,103179.0
2024-09-12 15:00:00,62.3,62.36,62.28,62.36,135525.0,60.3687,60.4269,60.3493,60.4269,135525.0
2024-09-12 15:30:00,62.35,62.4,62.33,62.4,167084.0,60.4172,60.4656,60.3978,60.4656,167084.0
2024-09-13 09:30:00,62.5,62.71,62.5,62.69,150338.0,60.5625,60.766,60.5625,60.7466,150338.0
2024-09-13 10:00:00,62.69,62.78,62.65,62.68,347931.0,60.7466,60.8338,60.7079,60.7369,347931.0
2024-09-13 10:30:00,62.68,62.79,62.63,62.69,105055.0,60.7369,60.8435,60.6885,60.7466,105055.0
2024-09-13 11:00:00,62.69,62.7,62.62,62.64,291686.0,60.7466,60.7563,60.6788,60.6982,291686.0
2024-09-13 11:30:00,62.65,62.68,62.63,62.66,199914.0,60.7079,60.7369,60.6885,60.7176,199914.0
2024-09-13 12:00:00,62.66,62.67,62.53,62.54,209306.0,60.7176,60.7272,60.5916,60.6013,209306.0
2024-09-13 12:30:00,62.54,62.56,62.5,62.56,158287.0,60.6013,60.6207,60.5625,60.6207,158287.0
2024-09-13 13:00:00,62.55,62.59,62.55,62.59,334242.0,60.611,60.6497,60.611,60.6497,334242.0
2024-09-13 13:30:00,62.59,62.62,62.56,62.57,320960.0,60.6497,60.6788,60.6207,60.6303,320960.0
2024-09-13 14:00:00,62.57,62.6,62.48,62.52,178608.0,60.6303,60.6594,60.5431,60.5819,178608.0
2024-09-13 14:30:00,62.51,62.54,62.47,62.49,171963.0,60.5722,60.6013,60.5334,60.5528,171963.0
2024-09-13 15:00:00,62.48,62.54,62.45,62.54,155560.0,60.5431,60.6013,60.5141,60.6013,155560.0
2024-09-13 15:30:00,62.54,62.57,62.5,62.56,179085.0,60.6013,60.6303,60.5625,60.6207,179085.0
2024-09-16 09:30:00,62.79,62.89,62.68,62.84,192238.0,60.8435,60.9404,60.7369,60.892,192238.0
2024-09-16 10:00:00,62.85,62.85,62.75,62.79,357407.0,60.9017,60.9017,60.8048,60.8435,357407.0
2024-09-16 10:30:00,62.77,62.77,62.66,62.74,190552.0,60.8241,60.8241,60.7176,60.7951,190552.0
2024-09-16 11:00:00,62.74,62.75,62.67,62.71,223471.0,60.7951,60.8048,60.7272,60.766,223471.0
2024-09-16 11:30:00,62.71,62.76,62.68,62.76,89565.0,60.766,60.8145,60.7369,60.8145,89565.0
2024-09-16 12:00:00,62.77,62.8,62.71,62.8,48287.0,60.8241,60.8532,60.766,60.8532,48287.0
2024-09-16 12:30:00,62.8,62.84,62.75,62.82,99540.0,60.8532,60.892,60.8048,60.8726,99540.0
2024-09-16 13:00:00,62.83,62.83,62.78,62.82,55960.0,60.8823,60.8823,60.8338,60.8726,55960.0
2024-09-16 13:30:00,62.81,62.89,62.79,62.89,96590.0,60.8629,60.9404,60.8435,60.9404,96590.0
2024-09-16 14:00:00,62.89,62.9,62.86,62.9,70697.0,60.9404,60.9501,60.9114,60.9501,70697.0
2024-09-16 14:30:00,62.9,62.94,62.85,62.93,170688.0,60.9501,60.9889,60.9017,60.9792,170688.0
2024-09-16 15:00:00,62.93,62.93,62.87,62.89,100277.0,60.9792,60.9792,60.921,60.9404,100277.0
2024-09-16 15:30:00,62.89,63.0,62.88,62.97,154454.0,60.9404,61.047,60.9307,61.0179,154454.0
2024-09-17 09:30:00,62.99,63.03,62.91,62.94,158334.0,61.0373,61.0761,60.9598,60.9889,158334.0
2024-09-17 10:00:00,62.91,63.11,62.91,63.09,396308.0,60.9598,61.1536,60.9598,61.1342,396308.0
2024-09-17 10:30:00,63.09,63.1,62.95,62.99,201290.0,61.1342,61.1439,60.9986,61.0373,201290.0
2024-09-17 11:00:00,62.99,63.05,62.93,62.95,169702.0,61.0373,61.0955,60.9792,60.9986,169702.0
2024-09-17 11:30:00,62.95,62.95,62.9,62.93,127549.0,60.9986,60.9986,60.9501,60.9792,127549.0
2024-09-17 12:00:00,62.93,62.94,62.77,62.84,82273.0,60.9792,60.9889,60.8241,60.892,82273.0
2024-09-17 12:30:00,62.83,62.83,62.64,62.69,94892.0,60.8823,60.8823,60.6982,60.7466,94892.0
2024-09-17 13:00:00,62.69,62.78,62.64,62.76,66983.0,60.7466,60.8338,60.6982,60.8145,66983.0
2024-09-17 13:30:00,62.76,62.78,62.61,62.76,66561.0,60.8145,60.8338,60.6691,60.8145,66561.0
2024-09-17 14:00:00,62.75,62.79,62.72,62.76,68739.0,60.8048,60.8435,60.7757,60.8145,68739.0
2024-09-17 14:30:00,62.76,62.79,62.7,62.77,82132.0,60.8145,60.8435,60.7563,60.8241,82132.0
2024-09-17 15:00:00,62.77,62.8,62.69,62.76,97084.0,60.8241,60.8532,60.7466,60.8145,97084.0
2024-09-17 15:30:00,62.76,62.79,62.72,62.79,147815.0,60.8145,60.8435,60.7757,60.8435,147815.0
2024-09-18 09:30:00,62.83,62.83,62.71,62.73,109999.0,60.8823,60.8823,60.766,60.7854,109999.0
2024-09-18 10:00:00,62.74,62.75,62.6,62.67,315655.0,60.7951,60.8048,60.6594,60.7272,315655.0
2024-09-18 10:30:00,62.67,62.69,62.59,62.63,136612.0,60.7272,60.7466,60.6497,60.6885,136612.0
2024-09-18 11:00:00,62.64,62.67,62.58,62.63,202393.0,60.6982,60.7272,60.64,60.6885,202393.0
2024-09-18 11:30:00,62.63,62.63,62.5,62.52,164856.0,60.6885,60.6885,60.5625,60.5819,164856.0
2024-09-18 12:00:00,62.51,62.64,62.5,62.63,95324.0,60.5722,60.6982,60.5625,60.6885,95324.0
2024-09-18 12:30:00,62.63,62.68,62.61,62.67,61003.0,60.6885,60.7369,60.6691,60.7272,61003.0
2024-09-18 13:00:00,62.67,62.71,62.63,62.71,62412.0,60.7272,60.766,60.6885,60.766,62412.0
2024-09-18 13:30:00,62.71,62.78,62.7,62.76,110543.0,60.766,60.8338,60.7563,60.8145,110543.0
2024-09-18 14:00:00,62.74,63.32,62.71,63.22,385575.0,60.7951,61.3571,60.766,61.2602,385575.0
2024-09-18 14:30:00,63.22,63.38,62.93,62.94,114571.0,61.2602,61.4152,60.9792,60.9889,114571.0
2024-09-18 15:00:00,62.91,62.98,62.66,62.9,127850.0,60.9598,61.0276,60.7176,60.9501,127850.0
2024-09-18 15:30:00,62.92,62.94,62.54,62.59,162554.0,60.9695,60.9889,60.6013,60.6497,162554.0
2024-09-19 09:30:00,63.68,63.69,63.32,63.45,157175.0,61.7059,61.7156,61.3571,61.4831,157175.0
2024-09-19 10:00:00,63.46,63.55,63.37,63.54,420478.0,61.4928,61.58,61.4056,61.5703,420478.0
2024-09-19 10:30:00,63.54,63.59,63.44,63.51,103548.0,61.5703,61.6187,61.4734,61.5412,103548.0
2024-09-19 11:00:00,63.51,63.69,63.48,63.68,171296.0,61.5412,61.7156,61.5121,61.7059,171296.0
2024-09-19 11:30:00,63.68,63.74,63.65,63.7,79485.0,61.7059,61.7641,61.6769,61.7253,79485.0
2024-09-19 12:00:00,63.71,63.81,63.71,63.8,48147.0,61.735,61.8319,61.735,61.8222,48147.0
2024-09-19 12:30:00,63.81,63.81,63.75,63.78,50123.0,61.8319,61.8319,61.7738,61.8028,50123.0
2024-09-19 13:00:00,63.78,63.83,63.75,63.8,67104.0,61.8028,61.8513,61.7738,61.8222,67104.0
2024-09-19 13:30:00,63.81,63.91,63.81,63.9,182059.0,61.8319,61.9288,61.8319,61.9191,182059.0
2024-09-19 14:00:00,63.9,63.91,63.8,63.89,53336.0,61.9191,61.9288,61.8222,61.9094,53336.0
2024-09-19 14:30:00,63.89,63.91,63.83,63.89,44620.0,61.9094,61.9288,61.8513,61.9094,44620.0
2024-09-19 15:00:00,63.88,63.88,63.75,63.78,103273.0,61.8997,61.8997,61.7738,61.8028,103273.0
2024-09-19 15:30:00,63.77,63.84,63.75,63.81,143977.0,61.7932,61.861,61.7738,61.8319,143977.0
2024-09-20 09:30:00,63.28,63.29,63.01,63.02,186729.0,61.583,61.5928,61.3203,61.33,186729.0
2024-09-20 10:00:00,63.01,63.02,62.87,63.02,344942.0,61.3203,61.33,61.184,61.33,344942.0
2024-09-20 10:30:00,63.01,63.08,62.98,62.99,104720.0,61.3203,61.3884,61.2911,61.3008,104720.0
2024-09-20 11:00:00,63.0,63.01,62.88,62.93,192730.0,61.3105,61.3203,61.1938,61.2424,192730.0
2024-09-20 11:30:00,62.9,63.09,62.87,63.06,59552.0,61.2132,61.3981,61.184,61.3689,59552.0
2024-09-20 12:00:00,63.05,63.15,63.02,63.15,72821.0,61.3592,61.4565,61.33,61.4565,72821.0
2024-09-20 12:30:00,63.14,63.19,63.11,63.16,69264.0,61.4468,61.4954,61.4176,61.4663,69264.0
2024-09-20 13:00:00,63.16,63.16,63.09,63.12,170317.0,61.4663,61.4663,61.3981,61.4273,170317.0
2024-09-20 13:30:00,63.12,63.15,63.08,63.11,177312.0,61.4273,61.4565,61.3884,61.4176,177312.0
2024-09-20 14:00:00,63.1,63.11,63.01,63.03,267792.0,61.4079,61.4176,61.3203,61.3397,267792.0
2024-09-20 14:30:00,63.02,63.15,63.0,63.14,193152.0,61.33,61.4565,61.3105,61.4468,193152.0
2024-09-20 15:00:00,63.13,63.18,63.1,63.16,269200.0,61.4371,61.4857,61.4079,61.4663,269200.0
2024-09-20 15:30:00,63.17,63.2,63.07,63.08,198981.0,61.476,61.5052,61.3787,61.3884,198981.0
2024-09-23 09:30:00,63.26,63.38,63.22,63.36,200388.0,61.5636,61.6804,61.5246,61.6609,200388.0
2024-09-23 10:00:00,63.36,63.47,63.31,63.44,397327.0,61.6609,61.7679,61.6122,61.7387,397327.0
2024-09-23 10:30:00,63.45,63.48,63.37,63.47,218238.0,61.7485,61.7777,61.6706,61.7679,218238.0
2024-09-23 11:00:00,63.47,63.47,63.33,63.41,219130.0,61.7679,61.7679,61.6317,61.7095,219130.0
2024-09-23 11:30:00,63.4,63.48,63.39,63.41,92093.0,61.6998,61.7777,61.6901,61.7095,92093.0
2024-09-23 12:00:00,63.41,63.41,63.27,63.33,60680.0,61.7095,61.7095,61.5733,61.6317,60680.0
2024-09-23 12:30:00,63.32,63.38,63.29,63.37,79627.0,61.622,61.6804,61.5928,61.6706,79627.0
2024-09-23 13:00:00,63.38,63.43,63.33,63.43,72941.0,61.6804,61.729,61.6317,61.729,72941.0
2024-09-23 13:30:00,63.43,63.48,63.43,63.46,83273.0,61.729,61.7777,61.729,61.7582,83273.0
2024-09-23 14:00:00,63.45,63.48,63.41,63.47,60565.0,61.7485,61.7777,61.7095,61.7679,60565.0
2024-09-23 14:30:00,63.47,63.49,63.42,63.46,116564.0,61.7679,61.7874,61.7193,61.7582,116564.0
2024-09-23 15:00:00,63.45,63.45,63.42,63.44,109116.0,61.7485,61.7485,61.7193,61.7387,109116.0
2024-09-23 15:30:00,63.45,63.46,63.4,63.41,107683.0,61.7485,61.7582,61.6998,61.7095,107683.0
2024-09-24 09:30:00,63.94,63.99,63.84,63.91,266583.0,62.2253,62.274,62.128,62.1961,266583.0
2024-09-24 10:00:00,63.92,63.99,63.81,63.94,2410654.0,62.2059,62.274,62.0988,62.2253,2410654.0
2024-09-24 10:30:00,63.94,63.99,63.82,63.98,170176.0,62.2253,62.274,62.1086,62.2643,170176.0
2024-09-24 11:00:00,63.98,64.08,63.97,64.06,205417.0,62.2643,62.3616,62.2545,62.3421,205417.0
2024-09-24 11:30:00,64.07,64.13,64.04,64.11,223410.0,62.3519,62.4102,62.3227,62.3908,223410.0
2024-09-24 12:00:00,64.11,64.17,64.1,64.1,101437.0,62.3908,62.4492,62.381,62.381,101437.0
2024-09-24 12:30:00,64.09,64.18,64.06,64.13,151914.0,62.3713,62.4589,62.3421,62.4102,151914.0
2024-09-24 13:00:00,64.12,64.19,64.12,64.14,122336.0,62.4005,62.4686,62.4005,62.42,122336.0
2024-09-24 13:30:00,64.14,64.18,64.11,64.13,70266.0,62.42,62.4589,62.3908,62.4102,70266.0
2024-09-24 14:00:00,64.14,64.16,64.1,64.15,89575.0,62.42,62.4394,62.381,62.4297,89575.0
2024-09-24 14:30:00,64.15,64.2,64.09,64.2,58203.0,62.4297,62.4784,62.3713,62.4784,58203.0
2024-09-24 15:00:00,64.2,64.3,64.18,64.28,99839.0,62.4784,62.5757,62.4589,62.5562,99839.0
2024-09-24 15:30:00,64.28,64.29,64.24,64.28,259187.0,62.5562,62.566,62.5173,62.5562,259187.0
2024-09-25 09:30:00,64.11,64.2,64.02,64.1,134304.0,62.3908,62.4784,62.3032,62.381,134304.0
2024-09-25 10:00:00,64.1,64.16,64.03,64.06,341401.0,62.381,62.4394,62.3129,62.3421,341401.0
2024-09-25 10:30:00,64.06,64.14,64.03,64.06,179358.0,62.3421,62.42,62.3129,62.3421,179358.0
2024-09-25 11:00:00,64.07,64.09,64.0,64.0,166644.0,62.3519,62.3713,62.2837,62.2837,166644.0
2024-09-25 11:30:00,63.99,64.02,63.92,63.95,58022.0,62.274,62.3032,62.2059,62.2351,58022.0
2024-09-25 12:00:00,63.95,63.97,63.91,63.96,101145.0,62.2351,62.2545,62.1961,62.2448,101145.0
2024-09-25 12:30:00,63.95,63.95,63.86,63.87,74818.0,62.2351,62.2351,62.1475,62.1572,74818.0
2024-09-25 13:00:00,63.85,63.91,63.8,63.84,52573.0,62.1377,62.1961,62.0891,62.128,52573.0
2024-09-25 13:30:00,63.85,63.9,63.78,63.9,79935.0,62.1377,62.1864,62.0696,62.1864,79935.0
2024-09-25 14:00:00,63.89,63.91,63.81,63.89,107515.0,62.1767,62.1961,62.0988,62.1767,107515.0
2024-09-25 14:30:00,63.9,63.9,63.82,63.85,62637.0,62.1864,62.1864,62.1086,62.1377,62637.0
2024-09-25 15:00:00,63.84,63.86,63.81,63.82,77105.0,62.128,62.1475,62.0988,62.1086,77105.0
2024-09-25 15:30:00,63.82,63.84,63.77,63.79,109577.0,62.1086,62.128,62.0599,62.0794,109577.0
2024-09-26 09:30:00,65.19,65.36,65.11,65.19,369225.0,63.4418,63.6073,63.364,63.4418,369225.0
2024-09-26 10:00:00,65.21,65.25,65.04,65.07,483493.0,63.4613,63.5002,63.2958,63.325,483493.0
2024-09-26 10:30:00,65.08,65.16,64.95,65.0,277827.0,63.3348,63.4126,63.2083,63.2569,277827.0
2024-09-26 11:00:00,64.99,65.19,64.97,65.19,277389.0,63.2472,63.4418,63.2277,63.4418,277389.0
2024-09-26 11:30:00,65.19,65.43,65.19,65.39,184789.0,63.4418,63.6754,63.4418,63.6365,184789.0
2024-09-26 12:00:00,65.38,65.38,65.28,65.31,104171.0,63.6267,63.6267,63.5294,63.5586,104171.0
2024-09-26 12:30:00,65.31,65.33,65.25,65.27,109823.0,63.5586,63.5781,63.5002,63.5197,109823.0
2024-09-26 13:00:00,65.27,65.33,65.21,65.31,108550.0,63.5197,63.5781,63.4613,63.5586,108550.0
2024-09-26 13:30:00,65.32,65.4,65.31,65.39,102759.0,63.5683,63.6462,63.5586,63.6365,102759.0
2024-09-26 14:00:00,65.4,65.46,65.38,65.44,78020.0,63.6462,63.7046,63.6267,63.6851,78020.0
2024-09-26 14:30:00,65.44,65.46,65.41,65.44,99406.0,63.6851,63.7046,63.6559,63.6851,99406.0
2024-09-26 15:00:00,65.44,65.47,65.37,65.39,153557.0,63.6851,63.7143,63.617,63.6365,153557.0
2024-09-26 15:30:00,65.4,65.43,65.34,65.37,149072.0,63.6462,63.6754,63.5878,63.617,149072.0
2024-09-27 09:30:00,65.41,65.45,65.29,65.4,336978.0,63.6559,63.6948,63.5391,63.6462,336978.0
2024-09-27 10:00:00,65.39,65.52,65.35,65.5,362275.0,63.6365,63.763,63.5975,63.7435,362275.0
2024-09-27 10:30:00,65.5,65.52,65.39,65.41,117152.0,63.7435,63.763,63.6365,63.6559,117152.0
2024-09-27 11:00:00,65.4,65.4,65.3,65.36,261246.0,63.6462,63.6462,63.5489,63.6073,261246.0
2024-09-27 11:30:00,65.35,65.35,65.21,65.22,117438.0,63.5975,63.5975,63.4613,63.471,117438.0
2024-09-27 12:00:00,65.21,65.25,65.13,65.23,89731.0,63.4613,63.5002,63.3834,63.4807,89731.0
2024-09-27 12:30:00,65.23,65.26,65.2,65.21,70250.0,63.4807,63.5099,63.4515,63.4613,70250.0
2024-09-27 13:00:00,65.21,65.26,65.14,65.15,188560.0,63.4613,63.5099,63.3932,63.4029,188560.0
2024-09-27 13:30:00,65.15,65.17,65.07,65.16,88962.0,63.4029,63.4224,63.325,63.4126,88962.0
2024-09-27 14:00:00,65.16,65.19,65.03,65.04,119248.0,63.4126,63.4418,63.2861,63.2958,119248.0
2024-09-27 14:30:00,65.05,65.16,64.97,65.15,142610.0,63.3056,63.4126,63.2277,63.4029,142610.0
2024-09-27 15:00:00,65.14,65.15,65.09,65.12,96706.0,63.3932,63.4029,63.3445,63.3737,96706.0
2024-09-27 15:30:00,65.12,65.14,65.06,65.07,139196.0,63.3737,63.3932,63.3153,63.325,139196.0
2024-09-30 09:30:00,65.07,65.09,64.91,65.05,262918.0,63.325,63.3445,63.1693,63.3056,262918.0
2024-09-30 10:00:00,65.02,65.02,64.83,64.88,636423.0,63.2764,63.2764,63.0915,63.1401,636423.0
2024-09-30 10:30:00,64.89,65.01,64.88,64.94,543623.0,63.1499,63.2666,63.1401,63.1985,543623.0
2024-09-30 11:00:00,64.94,64.99,64.81,64.83,235859.0,63.1985,63.2472,63.072,63.0915,235859.0
2024-09-30 11:30:00,64.84,64.84,64.67,64.71,189683.0,63.1012,63.1012,62.9358,62.9747,189683.0
2024-09-30 12:00:00,64.7,64.81,64.7,64.78,116314.0,62.965,63.072,62.965,63.0428,116314.0
2024-09-30 12:30:00,64.77,64.82,64.75,64.81,100332.0,63.0331,63.0817,63.0136,63.072,100332.0
2024-09-30 13:00:00,64.81,64.84,64.75,64.75,80659.0,63.072,63.1012,63.0136,63.0136,80659.0
2024-09-30 13:30:00,64.74,64.84,64.74,64.8,93459.0,63.0039,63.1012,63.0039,63.0623,93459.0
2024-09-30 14:00:00,64.8,64.81,64.45,64.55,197182.0,63.0623,63.072,62.7217,62.819,197182.0
2024-09-30 14:30:00,64.54,64.73,64.5,64.64,146360.0,62.8092,62.9942,62.7703,62.9066,146360.0
2024-09-30 15:00:00,64.63,64.64,64.55,64.62,286744.0,62.8968,62.9066,62.819,62.8871,286744.0
2024-09-30 15:30:00,64.62,64.79,64.58,64.76,175517.0,62.8871,63.0525,62.8482,63.0233,175517.0
2024-10-01 09:30:00,64.87,64.88,64.4,64.53,214502.0,63.1304,63.1401,62.673,62.7995,214502.0
2024-10-01 10:00:00,64.51,64.6,64.21,64.27,105029.0,62.7801,62.8676,62.4881,62.5465,105029.0
2024-10-01 10:30:00,64.28,64.47,64.18,64.4,282476.0,62.5562,62.7411,62.4589,62.673,282476.0
2024-10-01 11:00:00,64.41,64.41,64.17,64.38,144016.0,62.6827,62.6827,62.4492,62.6535,144016.0
2024-10-01 11:30:00,64.37,64.48,64.36,64.41,201049.0,62.6438,62.7509,62.6341,62.6827,201049.0
2024-10-01 12:00:00,64.4,64.51,64.37,64.45,211776.0,62.673,62.7801,62.6438,62.7217,211776.0
2024-10-01 12:30:00,64.45,64.45,64.23,64.36,182736.0,62.7217,62.7217,62.5076,62.6341,182736.0
2024-10-01 13:00:00,64.36,64.36,64.17,64.18,70752.0,62.6341,62.6341,62.4492,62.4589,70752.0
2024-10-01 13:30:00,64.19,64.47,64.17,64.47,111862.0,62.4686,62.7411,62.4492,62.7411,111862.0
2024-10-01 14:00:00,64.48,64.68,64.48,64.67,90790.0,62.7509,62.9455,62.7509,62.9358,90790.0
2024-10-01 14:30:00,64.68,64.72,64.64,64.68,140372.0,62.9455,62.9844,62.9066,62.9455,140372.0
2024-10-01 15:00:00,64.69,64.7,64.63,64.68,138459.0,62.9552,62.965,62.8968,62.9455,138459.0
2024-10-01 15:30:00,64.68,64.68,64.54,64.59,217229.0,62.9455,62.9455,62.8092,62.8579,217229.0
2024-10-02 09:30:00,64.71,64.79,64.47,64.63,132598.0,62.9747,63.0525,62.7411,62.8968,132598.0
2024-10-02 10:00:00,64.64,64.82,64.56,64.62,6915028.0,62.9066,63.0817,62.8287,62.8871,6915028.0
2024-10-02 10:30:00,64.62,64.74,64.58,64.58,204809.0,62.8871,63.0039,62.8482,62.8482,204809.0
2024-10-02 11:00:00,64.58,64.7,64.56,64.68,161930.0,62.8482,62.965,62.8287,62.9455,161930.0
2024-10-02 11:30:00,64.69,64.81,64.68,64.79,86987.0,62.9552,63.072,62.9455,63.0525,86987.0
2024-10-02 12:00:00,64.79,64.87,64.76,64.79,79113.0,63.0525,63.1304,63.0233,63.0525,79113.0
2024-10-02 12:30:00,64.79,64.79,64.65,64.66,83366.0,63.0525,63.0525,62.9163,62.926,83366.0
2024-10-02 13:00:00,64.66,64.71,64.63,64.7,108575.0,62.926,62.9747,62.8968,62.965,108575.0
2024-10-02 13:30:00,64.7,64.77,64.59,64.75,111138.0,62.965,63.0331,62.8579,63.0136,111138.0
2024-10-02 14:00:00,64.75,64.77,64.63,64.68,64335.0,63.0136,63.0331,62.8968,62.9455,64335.0
2024-10-02 14:30:00,64.68,64.74,64.66,64.72,103642.0,62.9455,63.0039,62.926,62.9844,103642.0
2024-10-02 15:00:00,64.73,64.75,64.71,64.73,165222.0,62.9942,63.0136,62.9747,62.9942,165222.0
2024-10-02 15:30:00,64.73,64.82,64.71,64.81,209754.0,62.9942,63.0817,62.9747,63.072,209754.0
2024-10-03 09:30:00,64.01,64.1,63.93,64.08,299648.0,62.2935,62.381,62.2156,62.3616,299648.0
2024-10-03 10:00:00,64.08,64.28,64.03,64.06,466674.0,62.3616,62.5562,62.3129,62.3421,466674.0
2024-10-03 10:30:00,64.02,64.11,63.88,63.95,138276.0,62.3032,62.3908,62.1669,62.2351,138276.0
2024-10-03 11:00:00,63.95,64.05,63.92,64.05,256419.0,62.2351,62.3324,62.2059,62.3324,256419.0
2024-10-03 11:30:00,64.04,64.21,64.04,64.14,59824.0,62.3227,62.4881,62.3227,62.42,59824.0
2024-10-03 12:00:00,64.13,64.25,64.13,64.23,45175.0,62.4102,62.527,62.4102,62.5076,45175.0
2024-10-03 12:30:00,64.23,64.27,64.07,64.11,173785.0,62.5076,62.5465,62.3519,62.3908,173785.0
2024-10-03 13:00:00,64.11,64.15,64.05,64.08,65433.0,62.3908,62.4297,62.3324,62.3616,65433.0
2024-10-03 13:30:00,64.08,64.13,64.03,64.12,51398.0,62.3616,62.4102,62.3129,62.4005,51398.0
2024-10-03 14:00:00,64.12,64.17,64.08,64.15,59595.0,62.4005,62.4492,62.3616,62.4297,59595.0
2024-10-03 14:30:00,64.13,64.15,64.1,64.1,66577.0,62.4102,62.4297,62.381,62.381,66577.0
2024-10-03 15:00:00,64.09,64.11,64.04,64.08,72739.0,62.3713,62.3908,62.3227,62.3616,72739.0
2024-10-03 15:30:00,64.08,64.13,64.04,64.11,119828.0,62.3616,62.4102,62.3227,62.3908,119828.0
2024-10-04 09:30:00,64.32,64.43,64.19,64.31,189848.0,62.5951,62.7022,62.4686,62.5854,189848.0
2024-10-04 10:00:00,64.31,64.5,64.28,64.34,87069.0,62.5854,62.7703,62.5562,62.6146,87069.0
2024-10-04 10:30:00,64.33,64.39,64.24,64.37,347748.0,62.6049,62.6633,62.5173,62.6438,347748.0
2024-10-04 11:00:00,64.38,64.42,64.23,64.24,226204.0,62.6535,62.6925,62.5076,62.5173,226204.0
2024-10-04 11:30:00,64.24,64.41,64.21,64.4,112579.0,62.5173,62.6827,62.4881,62.673,112579.0
2024-10-04 12:00:00,64.41,64.44,64.32,64.34,220559.0,62.6827,62.7119,62.5951,62.6146,220559.0
2024-10-04 12:30:00,64.34,64.46,64.31,64.44,234690.0,62.6146,62.7314,62.5854,62.7119,234690.0
2024-10-04 13:00:00,64.44,64.5,64.41,64.47,229362.0,62.7119,62.7703,62.6827,62.7411,229362.0
2024-10-04 13:30:00,64.47,64.5,64.36,64.39,211494.0,62.7411,62.7703,62.6341,62.6633,211494.0
2024-10-04 14:00:00,64.39,64.45,64.36,64.43,210414.0,62.6633,62.7217,62.6341,62.7022,210414.0
2024-10-04 14:30:00,64.44,64.5,64.42,64.5,169503.0,62.7119,62.7703,62.6925,62.7703,169503.0
2024-10-04 15:00:00,64.49,64.53,64.46,64.51,191677.0,62.7606,62.7995,62.7314,62.7801,191677.0
2024-10-04 15:30:00,64.51,64.63,64.5,64.61,191645.0,62.7801,62.8968,62.7703,62.8774,191645.0
2024-10-07 09:30:00,64.61,64.69,64.54,64.59,205445.0,62.8774,62.9552,62.8092,62.8579,205445.0
2024-10-07 10:00:00,64.6,64.68,64.55,64.58,463849.0,62.8676,62.9455,62.819,62.8482,463849.0
2024-10-07 10:30:00,64.57,64.57,64.51,64.51,200977.0,62.8384,62.8384,62.7801,62.7801,200977.0
2024-10-07 11:00:00,64.5,64.54,64.45,64.52,191688.0,62.7703,62.8092,62.7217,62.7898,191688.0
2024-10-07 11:30:00,64.53,64.57,64.47,64.5,94152.0,62.7995,62.8384,62.7411,62.7703,94152.0
2024-10-07 12:00:00,64.5,64.55,64.47,64.53,70776.0,62.7703,62.819,62.7411,62.7995,70776.0
2024-10-07 12:30:00,64.53,64.6,64.5,64.6,74159.0,62.7995,62.8676,62.7703,62.8676,74159.0
2024-10-07 13:00:00,64.61,64.67,64.6,64.64,81641.0,62.8774,62.9358,62.8676,62.9066,81641.0
2024-10-07 13:30:00,64.63,64.69,64.6,64.63,50709.0,62.8968,62.9552,62.8676,62.8968,50709.0
2024-10-07 14:00:00,64.63,64.63,64.5,64.51,68408.0,62.8968,62.8968,62.7703,62.7801,68408.0
2024-10-07 14:30:00,64.5,64.5,64.25,64.25,124448.0,62.7703,62.7703,62.527,62.527,124448.0
2024-10-07 15:00:00,64.26,64.4,64.25,64.38,94197.0,62.5368,62.673,62.527,62.6535,94197.0
2024-10-07 15:30:00,64.38,64.54,64.33,64.5,254256.0,62.6535,62.8092,62.6049,62.7703,254256.0
2024-10-08 09:30:00,63.91,63.97,63.77,63.86,177040.0,62.1961,62.2545,62.0599,62.1475,177040.0
2024-10-08 10:00:00,63.87,63.89,63.74,63.76,356222.0,62.1572,62.1767,62.0307,62.0502,356222.0
2024-10-08 10:30:00,63.76,63.87,63.71,63.85,124908.0,62.0502,62.1572,62.0015,62.1377,124908.0
2024-10-08 11:00:00,63.86,63.88,63.73,63.74,95383.0,62.1475,62.1669,62.021,62.0307,95383.0
2024-10-08 11:30:00,63.74,63.92,63.72,63.91,236520.0,62.0307,62.2059,62.0112,62.1961,236520.0
2024-10-08 12:00:00,63.91,63.91,63.85,63.91,193267.0,62.1961,62.1961,62.1377,62.1961,193267.0
2024-10-08 12:30:00,63.9,63.92,63.83,63.86,94756.0,62.1864,62.2059,62.1183,62.1475,94756.0
2024-10-08 13:00:00,63.86,63.9,63.71,63.76,86418.0,62.1475,62.1864,62.0015,62.0502,86418.0
2024-10-08 13:30:00,63.76,63.81,63.74,63.78,84882.0,62.0502,62.0988,62.0307,62.0696,84882.0
2024-10-08 14:00:00,63.77,63.81,63.75,63.77,290095.0,62.0599,62.0988,62.0404,62.0599,290095.0
2024-10-08 14:30:00,63.77,63.82,63.76,63.79,172658.0,62.0599,62.1086,62.0502,62.0794,172658.0
2024-10-08 15:00:00,63.79,63.79,63.67,63.73,192398.0,62.0794,62.0794,61.9626,62.021,192398.0
2024-10-08 15:30:00,63.72,63.94,63.71,63.88,231755.0,62.0112,62.2253,62.0015,62.1669,231755.0
2024-10-09 09:30:00,63.4,63.62,63.35,63.61,315881.0,61.6998,61.9139,61.6512,61.9042,315881.0
2024-10-09 10:00:00,63.61,63.64,63.54,63.61,498621.0,61.9042,61.9334,61.8361,61.9042,498621.0
2024-10-09 10:30:00,63.61,63.67,63.54,63.67,191513.0,61.9042,61.9626,61.8361,61.9626,191513.0
2024-10-09 11:00:00,63.67,63.84,63.67,63.8,100522.0,61.9626,62.128,61.9626,62.0891,100522.0
2024-10-09 11:30:00,63.79,63.87,63.79,63.87,138927.0,62.0794,62.1572,62.0794,62.1572,138927.0
2024-10-09 12:00:00,63.87,63.87,63.8,63.84,259387.0,62.1572,62.1572,62.0891,62.128,259387.0
2024-10-09 12:30:00,63.84,63.84,63.77,63.8,813579.0,62.128,62.128,62.0599,62.0891,813579.0
2024-10-09 13:00:00,63.8,63.83,63.77,63.79,54010.0,62.0891,62.1183,62.0599,62.0794,54010.0
2024-10-09 13:30:00,63.79,63.82,63.73,63.79,67273.0,62.0794,62.1086,62.021,62.0794,67273.0
2024-10-09 14:00:00,63.79,63.85,63.77,63.85,72541.0,62.0794,62.1377,62.0599,62.1377,72541.0
2024-10-09 14:30:00,63.84,63.85,63.78,63.79,109824.0,62.128,62.1377,62.0696,62.0794,109824.0
2024-10-09 15:00:00,63.79,63.86,63.78,63.85,66120.0,62.0794,62.1475,62.0696,62.1377,66120.0
2024-10-09 15:30:00,63.85,63.88,63.78,63.8,115679.0,62.1377,62.1669,62.0696,62.0891,115679.0
2024-10-10 09:30:00,63.65,63.73,63.34,63.43,142963.0,61.9431,62.021,61.6414,61.729,142963.0
2024-10-10 10:00:00,63.43,63.61,63.43,63.52,421480.0,61.729,61.9042,61.729,61.8166,421480.0
2024-10-10 10:30:00,63.52,63.55,63.47,63.51,89768.0,61.8166,61.8458,61.7679,61.8069,89768.0
2024-10-10 11:00:00,63.53,63.66,63.49,63.62,80837.0,61.8263,61.9528,61.7874,61.9139,80837.0
2024-10-10 11:30:00,63.62,63.72,63.57,63.71,66183.0,61.9139,62.0112,61.8653,62.0015,66183.0
2024-10-10 12:00:00,63.71,63.76,63.69,63.71,140441.0,62.0015,62.0502,61.982,62.0015,140441.0
2024-10-10 12:30:00,63.72,63.72,63.58,63.61,85349.0,62.0112,62.0112,61.875,61.9042,85349.0
2024-10-10 13:00:00,63.6,63.72,63.52,63.72,56842.0,61.8945,62.0112,61.8166,62.0112,56842.0
2024-10-10 13:30:00,63.72,63.77,63.67,63.76,134743.0,62.0112,62.0599,61.9626,62.0502,134743.0
2024-10-10 14:00:00,63.75,63.75,63.66,63.69,112679.0,62.0404,62.0404,61.9528,61.982,112679.0
2024-10-10 14:30:00,63.68,63.7,63.62,63.63,60607.0,61.9723,61.9918,61.9139,61.9236,60607.0
2024-10-10 15:00:00,63.62,63.69,63.6,63.66,44843.0,61.9139,61.982,61.8945,61.9528,44843.0
2024-10-10 15:30:00,63.66,63.78,63.65,63.74,81741.0,61.9528,62.0696,61.9431,62.0307,81741.0
2024-10-11 09:30:00,63.69,63.93,63.67,63.92,127784.0,61.982,62.2156,61.9626,62.2059,127784.0
2024-10-11 10:00:00,63.91,64.09,63.9,64.05,298224.0,62.1961,62.3713,62.1864,62.3324,298224.0
2024-10-11 10:30:00,64.04,64.05,63.95,63.99,458126.0,62.3227,62.3324,62.2351,62.274,458126.0
2024-10-11 11:00:00,63.99,64.14,63.98,64.14,54183.0,62.274,62.42,62.2643,62.42,54183.0
2024-10-11 11:30:00,64.13,64.17,64.08,64.09,75102.0,62.4102,62.4492,62.3616,62.3713,75102.0
2024-10-11 12:00:00,64.08,64.11,64.05,64.11,132686.0,62.3616,62.3908,62.3324,62.3908,132686.0
2024-10-11 12:30:00,64.1,64.12,64.0,64.06,130986.0,62.381,62.4005,62.2837,62.3421,130986.0
2024-10-11 13:00:00,64.06,64.1,64.05,64.09,142420.0,62.3421,62.381,62.3324,62.3713,142420.0
2024-10-11 13:30:00,64.09,64.14,64.07,64.14,115221.0,62.3713,62.42,62.3519,62.42,115221.0
2024-10-11 14:00:00,64.14,64.18,64.13,64.15,112102.0,62.42,62.4589,62.4102,62.4297,112102.0
2024-10-11 14:30:00,64.16,64.17,64.1,64.14,162949.0,62.4394,62.4492,62.381,62.42,162949.0
2024-10-11 15:00:00,64.14,64.17,64.14,64.16,196481.0,62.42,62.4492,62.42,62.4394,196481.0
2024-10-11 15:30:00,64.15,64.16,64.09,64.11,200787.0,62.4297,62.4394,62.3713,62.3908,200787.0
2024-10-14 09:30:00,63.95,64.23,63.81,64.17,229555.0,62.2351,62.5076,62.0988,62.4492,229555.0
2024-10-14 10:00:00,64.17,64.19,64.01,64.1,449502.0,62.4492,62.4686,62.2935,62.381,449502.0
2024-10-14 10:30:00,64.09,64.11,64.03,64.08,92348.0,62.3713,62.3908,62.3129,62.3616,92348.0
2024-10-14 11:00:00,64.09,64.13,64.03,64.05,150096.0,62.3713,62.4102,62.3129,62.3324,150096.0
2024-10-14 11:30:00,64.05,64.14,64.03,64.14,63485.0,62.3324,62.42,62.3129,62.42,63485.0
2024-10-14 12:00:00,64.14,64.17,64.13,64.16,51433.0,62.42,62.4492,62.4102,62.4394,51433.0
2024-10-14 12:30:00,64.15,64.18,64.15,64.18,100636.0,62.4297,62.4589,62.4297,62.4589,100636.0
2024-10-14 13:00:00,64.17,64.18,64.1,64.12,78001.0,62.4492,62.4589,62.381,62.4005,78001.0
2024-10-14 13:30:00,64.11,64.16,64.11,64.14,43210.0,62.3908,62.4394,62.3908,62.42,43210.0
2024-10-14 14:00:00,64.13,64.16,64.11,64.14,51781.0,62.4102,62.4394,62.3908,62.42,51781.0
2024-10-14 14:30:00,64.14,64.19,64.13,64.15,50731.0,62.42,62.4686,62.4102,62.4297,50731.0
2024-10-14 15:00:00,64.14,64.2,64.1,64.14,53157.0,62.42,62.4784,62.381,62.42,53157.0
2024-10-14 15:30:00,64.14,64.18,64.13,64.14,121778.0,62.42,62.4589,62.4102,62.42,121778.0
2024-10-15 09:30:00,63.92,63.92,63.72,63.73,175813.0,62.2059,62.2059,62.0112,62.021,175813.0
2024-10-15 10:00:00,63.73,63.8,63.62,63.64,416358.0,62.021,62.0891,61.9139,61.9334,416358.0
2024-10-15 10:30:00,63.61,63.63,63.35,63.47,199832.0,61.9042,61.9236,61.6512,61.7679,199832.0
2024-10-15 11:00:00,63.45,63.52,63.4,63.42,67997.0,61.7485,61.8166,61.6998,61.7193,67997.0
2024-10-15 11:30:00,63.42,63.45,63.22,63.24,79815.0,61.7193,61.7485,61.5246,61.5441,79815.0
2024-10-15 12:00:00,63.24,63.32,63.2,63.29,74345.0,61.5441,61.622,61.5052,61.5928,74345.0
2024-10-15 12:30:00,63.29,63.33,63.23,63.29,72618.0,61.5928,61.6317,61.5344,61.5928,72618.0
2024-10-15 13:00:00,63.29,63.3,63.17,63.18,68584.0,61.5928,61.6025,61.476,61.4857,68584.0
2024-10-15 13:30:00,63.18,63.24,63.17,63.19,67755.0,61.4857,61.5441,61.476,61.4954,67755.0
2024-10-15 14:00:00,63.19,63.22,63.15,63.17,62493.0,61.4954,61.5246,61.4565,61.476,62493.0
2024-10-15 14:30:00,63.17,63.2,63.14,63.15,100965.0,61.476,61.5052,61.4468,61.4565,100965.0
2024-10-15 15:00:00,63.15,63.17,63.08,63.13,130975.0,61.4565,61.476,61.3884,61.4371,130975.0
2024-10-15 15:30:00,63.13,63.16,63.05,63.14,103634.0,61.4371,61.4663,61.3592,61.4468,103634.0
2024-10-16 09:30:00,63.42,63.45,63.35,63.42,194373.0,61.7193,61.7485,61.6512,61.7193,194373.0
2024-10-16 10:00:00,63.42,63.49,63.38,63.46,406729.0,61.7193,61.7874,61.6804,61.7582,406729.0
2024-10-16 10:30:00,63.47,63.48,63.37,63.45,222483.0,61.7679,61.7777,61.6706,61.7485,222483.0
2024-10-16 11:00:00,63.46,63.47,63.36,63.44,128877.0,61.7582,61.7679,61.6609,61.7387,128877.0
2024-10-16 11:30:00,63.44,63.46,63.36,63.36,81969.0,61.7387,61.7582,61.6609,61.6609,81969.0
2024-10-16 12:00:00,63.35,63.43,63.35,63.39,66864.0,61.6512,61.729,61.6512,61.6901,66864.0
2024-10-16 12:30:00,63.4,63.41,63.36,63.4,114611.0,61.6998,61.7095,61.6609,61.6998,114611.0
2024-10-16 13:00:00,63.4,63.45,63.38,63.43,54709.0,61.6998,61.7485,61.6804,61.729,54709.0
2024-10-16 13:30:00,63.43,63.45,63.41,63.44,53694.0,61.729,61.7485,61.7095,61.7387,53694.0
2024-10-16 14:00:00,63.44,63.48,63.41,63.48,63762.0,61.7387,61.7777,61.7095,61.7777,63762.0
2024-10-16 14:30:00,63.47,63.49,63.41,63.42,66878.0,61.7679,61.7874,61.7095,61.7193,66878.0
2024-10-16 15:00:00,63.41,63.43,63.39,63.43,76642.0,61.7095,61.729,61.6901,61.729,76642.0
2024-10-16 15:30:00,63.42,63.45,63.39,63.43,145723.0,61.7193,61.7485,61.6901,61.729,145723.0
2024-10-17 09:30:00,63.53,63.53,63.33,63.41,139190.0,61.8263,61.8263,61.6317,61.7095,139190.0
2024-10-17 10:00:00,63.42,63.43,63.29,63.35,354032.0,61.7193,61.729,61.5928,61.6512,354032.0
2024-10-17 10:30:00,63.35,63.46,63.34,63.44,191647.0,61.6512,61.7582,61.6414,61.7387,191647.0
2024-10-17 11:00:00,63.44,63.47,63.37,63.47,69801.0,61.7387,61.7679,61.6706,61.7679,69801.0
2024-10-17 11:30:00,63.48,63.49,63.43,63.48,65222.0,61.7777,61.7874,61.729,61.7777,65222.0
2024-10-17 12:00:00,63.47,63.48,63.4,63.43,113472.0,61.7679,61.7777,61.6998,61.729,113472.0
2024-10-17 12:30:00,63.43,63.47,63.39,63.45,56735.0,61.729,61.7679,61.6901,61.7485,56735.0
2024-10-17 13:00:00,63.46,63.47,63.4,63.41,67821.0,61.7582,61.7679,61.6998,61.7095,67821.0
2024-10-17 13:30:00,63.41,63.46,63.39,63.45,87986.0,61.7095,61.7582,61.6901,61.7485,87986.0
2024-10-17 14:00:00,63.44,63.44,63.34,63.34,58685.0,61.7387,61.7387,61.6414,61.6414,58685.0
2024-10-17 14:30:00,63.34,63.37,63.31,63.35,79104.0,61.6414,61.6706,61.6122,61.6512,79104.0
2024-10-17 15:00:00,63.35,63.38,63.32,63.36,69687.0,61.6512,61.6804,61.622,61.6609,69687.0
2024-10-17 15:30:00,63.35,63.39,63.33,63.35,62282.0,61.6512,61.6901,61.6317,61.6512,62282.0
2024-10-18 09:30:00,63.82,63.84,63.68,63.7,103585.0,62.1086,62.128,61.9723,61.9918,103585.0
2024-10-18 10:00:00,63.69,63.75,63.67,63.74,362652.0,61.982,62.0404,61.9626,62.0307,362652.0
2024-10-18 10:30:00,63.75,63.82,63.72,63.79,173043.0,62.0404,62.1086,62.0112,62.0794,173043.0
2024-10-18 11:00:00,63.8,63.82,63.76,63.8,91003.0,62.0891,62.1086,62.0502,62.0891,91003.0
2024-10-18 11:30:00,63.8,63.83,63.77,63.77,112591.0,62.0891,62.1183,62.0599,62.0599,112591.0
2024-10-18 12:00:00,63.78,63.87,63.78,63.86,216164.0,62.0696,62.1572,62.0696,62.1475,216164.0
2024-10-18 12:30:00,63.87,63.9,63.84,63.87,201821.0,62.1572,62.1864,62.128,62.1572,201821.0
2024-10-18 13:00:00,63.87,63.9,63.85,63.87,200852.0,62.1572,62.1864,62.1377,62.1572,200852.0
2024-10-18 13:30:00,63.88,63.88,63.85,63.86,166800.0,62.1669,62.1669,62.1377,62.1475,166800.0
2024-10-18 14:00:00,63.86,63.9,63.82,63.89,221424.0,62.1475,62.1864,62.1086,62.1767,221424.0
2024-10-18 14:30:00,63.89,63.89,63.86,63.87,204111.0,62.1767,62.1767,62.1475,62.1572,204111.0
2024-10-18 15:00:00,63.86,63.88,63.83,63.87,324360.0,62.1475,62.1669,62.1183,62.1572,324360.0
2024-10-18 15:30:00,63.88,63.88,63.82,63.86,3009111.0,62.1669,62.1669,62.1086,62.1475,3009111.0
2024-10-21 09:30:00,63.51,63.62,63.5,63.54,228601.0,61.8069,61.9139,61.7971,61.8361,228601.0
2024-10-21 10:00:00,63.54,63.57,63.38,63.39,448738.0,61.8361,61.8653,61.6804,61.6901,448738.0
2024-10-21 10:30:00,63.39,63.39,63.27,63.31,233398.0,61.6901,61.6901,61.5733,61.6122,233398.0
2024-10-21 11:00:00,63.29,63.3,63.1,63.11,107545.0,61.5928,61.6025,61.4079,61.4176,107545.0
2024-10-21 11:30:00,63.1,63.23,63.08,63.21,188830.0,61.4079,61.5344,61.3884,61.5149,188830.0
2024-10-21 12:00:00,63.22,63.22,63.15,63.18,90553.0,61.5246,61.5246,61.4565,61.4857,90553.0
2024-10-21 12:30:00,63.18,63.24,63.16,63.24,83528.0,61.4857,61.5441,61.4663,61.5441,83528.0
2024-10-21 13:00:00,63.24,63.26,63.21,63.22,93509.0,61.5441,61.5636,61.5149,61.5246,93509.0
2024-10-21 13:30:00,63.22,63.24,63.2,63.22,67465.0,61.5246,61.5441,61.5052,61.5246,67465.0
2024-10-21 14:00:00,63.23,63.23,63.17,63.2,93170.0,61.5344,61.5344,61.476,61.5052,93170.0
2024-10-21 14:30:00,63.2,63.21,63.15,63.16,60718.0,61.5052,61.5149,61.4565,61.4663,60718.0
2024-10-21 15:00:00,63.16,63.22,63.15,63.19,88422.0,61.4663,61.5246,61.4565,61.4954,88422.0
2024-10-21 15:30:00,63.18,63.24,63.16,63.24,179968.0,61.4857,61.5441,61.4663,61.5441,179968.0
2024-10-22 09:30:00,62.87,62.93,62.8,62.93,211394.0,61.184,61.2424,61.1159,61.2424,211394.0
2024-10-22 10:00:00,62.95,62.99,62.88,62.88,104794.0,61.2619,61.3008,61.1938,61.1938,104794.0
2024-10-22 10:30:00,62.88,62.99,62.87,62.97,90254.0,61.1938,61.3008,61.184,61.2813,90254.0
2024-10-22 11:00:00,62.96,62.98,62.9,62.93,1135523.0,61.2716,61.2911,61.2132,61.2424,1135523.0
2024-10-22 11:30:00,62.92,62.94,62.89,62.93,53220.0,61.2327,61.2522,61.2035,61.2424,53220.0
2024-10-22 12:00:00,62.92,62.92,62.86,62.87,110455.0,61.2327,61.2327,61.1743,61.184,110455.0
2024-10-22 12:30:00,62.88,62.94,62.87,62.93,89190.0,61.1938,61.2522,61.184,61.2424,89190.0
2024-10-22 13:00:00,62.93,62.95,62.92,62.95,56126.0,61.2424,61.2619,61.2327,61.2619,56126.0
2024-10-22 13:30:00,62.95,63.02,62.95,63.01,49254.0,61.2619,61.33,61.2619,61.3203,49254.0
2024-10-22 14:00:00,63.01,63.05,62.98,63.01,51373.0,61.3203,61.3592,61.2911,61.3203,51373.0
2024-10-22 14:30:00,63.0,63.01,62.94,62.95,66820.0,61.3105,61.3203,61.2522,61.2619,66820.0
2024-10-22 15:00:00,62.95,63.0,62.94,63.0,63500.0,61.2619,61.3105,61.2522,61.3105,63500.0
2024-10-22 15:30:00,63.0,63.03,62.98,62.99,89522.0,61.3105,61.3397,61.2911,61.3008,89522.0
2024-10-23 09:30:00,62.6,62.65,62.47,62.6,160100.0,60.9213,60.9699,60.7948,60.9213,160100.0
2024-10-23 10:00:00,62.6,62.61,62.51,62.6,415662.0,60.9213,60.931,60.8337,60.9213,415662.0
2024-10-23 10:30:00,62.59,62.59,62.48,62.51,223091.0,60.9115,60.9115,60.8045,60.8337,223091.0
2024-10-23 11:00:00,62.52,62.56,62.39,62.41,94765.0,60.8434,60.8823,60.7169,60.7364,94765.0
2024-10-23 11:30:00,62.41,62.51,62.39,62.51,95634.0,60.7364,60.8337,60.7169,60.8337,95634.0
2024-10-23 12:00:00,62.5,62.51,62.4,62.4,82094.0,60.824,60.8337,60.7266,60.7266,82094.0
2024-10-23 12:30:00,62.4,62.46,62.36,62.41,54734.0,60.7266,60.785,60.6877,60.7364,54734.0
2024-10-23 13:00:00,62.41,62.41,62.28,62.31,80376.0,60.7364,60.7364,60.6099,60.639,80376.0
2024-10-23 13:30:00,62.3,62.31,62.24,62.26,97386.0,60.6293,60.639,60.5709,60.5904,97386.0
2024-10-23 14:00:00,62.26,62.26,62.14,62.23,79457.0,60.5904,60.5904,60.4736,60.5612,79457.0
2024-10-23 14:30:00,62.22,62.34,62.22,62.33,77820.0,60.5515,60.6682,60.5515,60.6585,77820.0
2024-10-23 15:00:00,62.32,62.37,62.28,62.36,119212.0,60.6488,60.6974,60.6099,60.6877,119212.0
2024-10-23 15:30:00,62.35,62.43,62.33,62.41,347843.0,60.678,60.7558,60.6585,60.7364,347843.0
2024-10-24 09:30:00,62.66,62.7,62.55,62.63,151972.0,60.9797,61.0186,60.8726,60.9505,151972.0
2024-10-24 10:00:00,62.62,62.64,62.47,62.47,312539.0,60.9407,60.9602,60.7948,60.7948,312539.0
2024-10-24 10:30:00,62.48,62.5,62.4,62.43,147088.0,60.8045,60.824,60.7266,60.7558,147088.0
2024-10-24 11:00:00,62.43,62.47,62.4,62.41,65830.0,60.7558,60.7948,60.7266,60.7364,65830.0
2024-10-24 11:30:00,62.41,62.41,62.31,62.39,82363.0,60.7364,60.7364,60.639,60.7169,82363.0
2024-10-24 12:00:00,62.39,62.39,62.27,62.36,63140.0,60.7169,60.7169,60.6001,60.6877,63140.0
2024-10-24 12:30:00,62.36,62.43,62.35,62.42,44861.0,60.6877,60.7558,60.678,60.7461,44861.0
2024-10-24 13:00:00,62.42,62.5,62.41,62.5,47056.0,60.7461,60.824,60.7364,60.824,47056.0
2024-10-24 13:30:00,62.5,62.52,62.43,62.44,95924.0,60.824,60.8434,60.7558,60.7656,95924.0
2024-10-24 14:00:00,62.43,62.48,62.4,62.45,72105.0,60.7558,60.8045,60.7266,60.7753,72105.0
2024-10-24 14:30:00,62.44,62.46,62.42,62.46,79561.0,60.7656,60.785,60.7461,60.785,79561.0
2024-10-24 15:00:00,62.45,62.52,62.42,62.52,93782.0,60.7753,60.8434,60.7461,60.8434,93782.0
2024-10-24 15:30:00,62.52,62.55,62.5,62.54,1174244.0,60.8434,60.8726,60.824,60.8629,1174244.0
2024-10-25 09:30:00,62.71,62.71,62.6,62.66,155897.0,61.0283,61.0283,60.9213,60.9797,155897.0
2024-10-25 10:00:00,62.65,62.82,62.65,62.82,702212.0,60.9699,61.1354,60.9699,61.1354,702212.0
2024-10-25 10:30:00,62.82,62.82,62.7,62.75,170279.0,61.1354,61.1354,61.0186,61.0672,170279.0
2024-10-25 11:00:00,62.75,62.78,62.59,62.6,143393.0,61.0672,61.0964,60.9115,60.9213,143393.0
2024-10-25 11:30:00,62.6,62.62,62.53,62.58,72209.0,60.9213,60.9407,60.8531,60.9018,72209.0
2024-10-25 12:00:00,62.57,62.61,62.53,62.61,106108.0,60.8921,60.931,60.8531,60.931,106108.0
2024-10-25 12:30:00,62.61,62.61,62.54,62.55,92936.0,60.931,60.931,60.8629,60.8726,92936.0
2024-10-25 13:00:00,62.55,62.56,62.4,62.44,126875.0,60.8726,60.8823,60.7266,60.7656,126875.0
2024-10-25 13:30:00,62.41,62.43,62.31,62.36,104241.0,60.7364,60.7558,60.639,60.6877,104241.0
2024-10-25 14:00:00,62.36,62.43,62.29,62.42,132743.0,60.6877,60.7558,60.6196,60.7461,132743.0
2024-10-25 14:30:00,62.41,62.46,62.38,62.43,108561.0,60.7364,60.785,60.7072,60.7558,108561.0
2024-10-25 15:00:00,62.43,62.43,62.33,62.36,122512.0,60.7558,60.7558,60.6585,60.6877,122512.0
2024-10-25 15:30:00,62.35,62.4,62.33,62.38,180213.0,60.678,60.7266,60.6585,60.7072,180213.0
2024-10-28 09:30:00,62.54,62.69,62.51,62.65,155099.0,60.8629,61.0089,60.8337,60.9699,155099.0
2024-10-28 10:00:00,62.68,62.74,62.59,62.72,611900.0,60.9991,61.0575,60.9115,61.0381,611900.0
2024-10-28 10:30:00,62.71,62.85,62.69,62.82,205171.0,61.0283,61.1646,61.0089,61.1354,205171.0
2024-10-28 11:00:00,62.82,62.9,62.77,62.88,71374.0,61.1354,61.2132,61.0867,61.1938,71374.0
2024-10-28 11:30:00,62.89,62.89,62.78,62.79,76272.0,61.2035,61.2035,61.0964,61.1062,76272.0
2024-10-28 12:00:00,62.79,62.87,62.77,62.85,64908.0,61.1062,61.184,61.0867,61.1646,64908.0
2024-10-28 12:30:00,62.86,62.86,62.78,62.8,65286.0,61.1743,61.1743,61.0964,61.1159,65286.0
2024-10-28 13:00:00,62.79,62.87,62.78,62.87,110142.0,61.1062,61.184,61.0964,61.184,110142.0
2024-10-28 13:30:00,62.87,62.9,62.86,62.88,48305.0,61.184,61.2132,61.1743,61.1938,48305.0
2024-10-28 14:00:00,62.87,62.87,62.8,62.83,105912.0,61.184,61.184,61.1159,61.1451,105912.0
2024-10-28 14:30:00,62.83,62.88,62.8,62.83,46929.0,61.1451,61.1938,61.1159,61.1451,46929.0
2024-10-28 15:00:00,62.82,62.87,62.8,62.85,454896.0,61.1354,61.184,61.1159,61.1646,454896.0
2024-10-28 15:30:00,62.84,62.87,62.8,62.81,98593.0,61.1548,61.184,61.1159,61.1256,98593.0
2024-10-29 09:30:00,62.57,62.67,62.54,62.63,228572.0,60.8921,60.9894,60.8629,60.9505,228572.0
2024-10-29 10:00:00,62.62,62.75,62.62,62.63,412334.0,60.9407,61.0672,60.9407,60.9505,412334.0
2024-10-29 10:30:00,62.65,62.76,62.62,62.68,189785.0,60.9699,61.077,60.9407,60.9991,189785.0
2024-10-29 11:00:00,62.69,62.69,62.53,62.55,92317.0,61.0089,61.0089,60.8531,60.8726,92317.0
2024-10-29 11:30:00,62.56,62.64,62.55,62.62,83762.0,60.8823,60.9602,60.8726,60.9407,83762.0
2024-10-29 12:00:00,62.63,62.67,62.59,62.59,67169.0,60.9505,60.9894,60.9115,60.9115,67169.0
2024-10-29 12:30:00,62.59,62.61,62.53,62.6,48408.0,60.9115,60.931,60.8531,60.9213,48408.0
2024-10-29 13:00:00,62.62,62.7,62.59,62.61,79266.0,60.9407,61.0186,60.9115,60.931,79266.0
2024-10-29 13:30:00,62.6,62.6,62.53,62.59,75595.0,60.9213,60.9213,60.8531,60.9115,75595.0
2024-10-29 14:00:00,62.59,62.62,62.56,62.62,54466.0,60.9115,60.9407,60.8823,60.9407,54466.0
2024-10-29 14:30:00,62.62,62.68,62.61,62.64,136362.0,60.9407,60.9991,60.931,60.9602,136362.0
2024-10-29 15:00:00,62.64,62.65,62.6,62.63,73708.0,60.9602,60.9699,60.9213,60.9505,73708.0
2024-10-29 15:30:00,62.63,62.64,62.55,62.59,70060.0,60.9505,60.9602,60.8726,60.9115,70060.0
2024-10-30 09:30:00,62.15,62.36,62.07,62.36,198152.0,60.4833,60.6877,60.4055,60.6877,198152.0
2024-10-30 10:00:00,62.34,62.48,62.32,62.45,439277.0,60.6682,60.8045,60.6488,60.7753,439277.0
2024-10-30 10:30:00,62.45,62.46,62.32,62.38,215811.0,60.7753,60.785,60.6488,60.7072,215811.0
2024-10-30 11:00:00,62.38,62.4,62.32,62.39,64652.0,60.7072,60.7266,60.6488,60.7169,64652.0
2024-10-30 11:30:00,62.4,62.45,62.36,62.41,142427.0,60.7266,60.7753,60.6877,60.7364,142427.0
2024-10-30 12:00:00,62.4,62.41,62.29,62.3,71000.0,60.7266,60.7364,60.6196,60.6293,71000.0
2024-10-30 12:30:00,62.3,62.34,62.28,62.31,72841.0,60.6293,60.6682,60.6099,60.639,72841.0
2024-10-30 13:00:00,62.31,62.35,62.3,62.31,70677.0,60.639,60.678,60.6293,60.639,70677.0
2024-10-30 13:30:00,62.3,62.31,62.22,62.28,43806.0,60.6293,60.639,60.5515,60.6099,43806.0
2024-10-30 14:00:00,62.28,62.37,62.28,62.34,46110.0,60.6099,60.6974,60.6099,60.6682,46110.0
2024-10-30 14:30:00,62.33,62.36,62.31,62.35,52040.0,60.6585,60.6877,60.639,60.678,52040.0
2024-10-30 15:00:00,62.35,62.35,62.23,62.28,100943.0,60.678,60.678,60.5612,60.6099,100943.0
2024-10-30 15:30:00,62.27,62.28,62.2,62.23,81149.0,60.6001,60.6099,60.532,60.5612,81149.0
2024-10-31 09:30:00,62.0,62.0,61.69,61.71,160990.0,60.3374,60.3374,60.0357,60.0551,160990.0
2024-10-31 10:00:00,61.7,61.71,61.58,61.61,431231.0,60.0454,60.0551,59.9286,59.9578,431231.0
2024-10-31 10:30:00,61.61,61.64,61.46,61.48,267386.0,59.9578,59.987,59.8118,59.8313,267386.0
2024-10-31 11:00:00,61.46,61.57,61.4,61.5,86141.0,59.8118,59.9189,59.7535,59.8508,86141.0
2024-10-31 11:30:00,61.51,61.56,61.45,61.51,92234.0,59.8605,59.9092,59.8021,59.8605,92234.0
2024-10-31 12:00:00,61.52,61.64,61.5,61.62,134238.0,59.8702,59.987,59.8508,59.9676,134238.0
2024-10-31 12:30:00,61.61,61.71,61.61,61.7,76519.0,59.9578,60.0551,59.9578,60.0454,76519.0
2024-10-31 13:00:00,61.7,61.76,61.69,61.7,72146.0,60.0454,60.1038,60.0357,60.0454,72146.0
2024-10-31 13:30:00,61.7,61.71,61.65,61.7,139035.0,60.0454,60.0551,59.9967,60.0454,139035.0
2024-10-31 14:00:00,61.7,61.75,61.66,61.75,100041.0,60.0454,60.0941,60.0065,60.0941,100041.0
2024-10-31 14:30:00,61.75,61.8,61.68,61.78,151941.0,60.0941,60.1427,60.0259,60.1233,151941.0
2024-10-31 15:00:00,61.79,61.85,61.78,61.79,150366.0,60.133,60.1914,60.1233,60.133,150366.0
2024-10-31 15:30:00,61.8,61.86,61.75,61.85,343082.0,60.1427,60.2011,60.0941,60.1914,343082.0
2024-11-01 09:30:00,62.08,62.28,62.08,62.23,115787.0,60.4152,60.6099,60.4152,60.5612,115787.0
2024-11-01 10:00:00,62.25,62.26,62.15,62.23,370317.0,60.5807,60.5904,60.4833,60.5612,370317.0
2024-11-01 10:30:00,62.24,62.27,62.09,62.24,357992.0,60.5709,60.6001,60.4249,60.5709,357992.0
2024-11-01 11:00:00,62.23,62.31,62.2,62.31,137567.0,60.5612,60.639,60.532,60.639,137567.0
2024-11-01 11:30:00,62.32,62.32,62.22,62.23,93406.0,60.6488,60.6488,60.5515,60.5612,93406.0
2024-11-01 12:00:00,62.23,62.29,62.15,62.16,223304.0,60.5612,60.6196,60.4833,60.4931,223304.0
2024-11-01 12:30:00,62.16,62.18,62.06,62.07,217089.0,60.4931,60.5125,60.3958,60.4055,217089.0
2024-11-01 13:00:00,62.08,62.12,62.03,62.12,286116.0,60.4152,60.4541,60.3666,60.4541,286116.0
2024-11-01 13:30:00,62.11,62.12,61.92,61.93,206127.0,60.4444,60.4541,60.2595,60.2692,206127.0
2024-11-01 14:00:00,61.92,61.98,61.89,61.95,160580.0,60.2595,60.3179,60.2303,60.2887,160580.0
2024-11-01 14:30:00,61.94,61.98,61.92,61.95,143569.0,60.279,60.3179,60.2595,60.2887,143569.0
2024-11-01 15:00:00,61.96,62.01,61.93,61.93,177904.0,60.2984,60.3471,60.2692,60.2692,177904.0
2024-11-01 15:30:00,61.93,61.96,61.86,61.92,147801.0,60.2692,60.2984,60.2011,60.2595,147801.0
2024-11-04 09:30:00,62.29,62.48,62.26,62.4,279149.0,60.6196,60.8045,60.5904,60.7266,279149.0
2024-11-04 10:00:00,62.4,62.5,62.38,62.5,449309.0,60.7266,60.824,60.7072,60.824,449309.0
2024-11-04 10:30:00,62.5,62.52,62.42,62.46,233964.0,60.824,60.8434,60.7461,60.785,233964.0
2024-11-04 11:00:00,62.47,62.47,62.32,62.32,82488.0,60.7948,60.7948,60.6488,60.6488,82488.0
2024-11-04 11:30:00,62.33,62.33,62.07,62.12,2653055.0,60.6585,60.6585,60.4055,60.4541,2653055.0
2024-11-04 12:00:00,62.12,62.22,62.05,62.22,86714.0,60.4541,60.5515,60.386,60.5515,86714.0
2024-11-04 12:30:00,62.21,62.25,62.19,62.23,52615.0,60.5417,60.5807,60.5223,60.5612,52615.0
2024-11-04 13:00:00,62.22,62.24,62.09,62.17,78784.0,60.5515,60.5709,60.4249,60.5028,78784.0
2024-11-04 13:30:00,62.16,62.24,62.14,62.19,70297.0,60.4931,60.5709,60.4736,60.5223,70297.0
2024-11-04 14:00:00,62.2,62.23,62.17,62.18,74123.0,60.532,60.5612,60.5028,60.5125,74123.0
2024-11-04 14:30:00,62.17,62.23,62.15,62.18,57232.0,60.5028,60.5612,60.4833,60.5125,57232.0
2024-11-04 15:00:00,62.17,62.19,62.14,62.17,117301.0,60.5028,60.5223,60.4736,60.5028,117301.0
2024-11-04 15:30:00,62.16,62.17,62.07,62.1,166528.0,60.4931,60.5028,60.4055,60.4347,166528.0
2024-11-05 09:30:00,62.36,62.52,62.35,62.52,152422.0,60.6877,60.8434,60.678,60.8434,152422.0
2024-11-05 10:00:00,62.53,62.54,62.44,62.48,109024.0,60.8531,60.8629,60.7656,60.8045,109024.0
2024-11-05 10:30:00,62.49,62.65,62.48,62.6,77184.0,60.8142,60.9699,60.8045,60.9213,77184.0
2024-11-05 11:00:00,62.6,62.71,62.57,62.66,394598.0,60.9213,61.0283,60.8921,60.9797,394598.0
2024-11-05 11:30:00,62.66,62.74,62.65,62.73,199657.0,60.9797,61.0575,60.9699,61.0478,199657.0
2024-11-05 12:00:00,62.72,62.78,62.7,62.76,72515.0,61.0381,61.0964,61.0186,61.077,72515.0
2024-11-05 12:30:00,62.76,62.82,62.75,62.79,80681.0,61.077,61.1354,61.0672,61.1062,80681.0
2024-11-05 13:00:00,62.79,62.83,62.76,62.78,87517.0,61.1062,61.1451,61.077,61.0964,87517.0
2024-11-05 13:30:00,62.77,62.78,62.7,62.73,83265.0,61.0867,61.0964,61.0186,61.0478,83265.0
2024-11-05 14:00:00,62.73,62.79,62.72,62.76,65524.0,61.0478,61.1062,61.0381,61.077,65524.0
2024-11-05 14:30:00,62.76,62.79,62.68,62.7,74469.0,61.077,61.1062,60.9991,61.0186,74469.0
2024-11-05 15:00:00,62.69,62.75,62.66,62.73,117686.0,61.0089,61.0672,60.9797,61.0478,117686.0
2024-11-05 15:30:00,62.73,62.78,62.71,62.76,81506.0,61.0478,61.0964,61.0283,61.077,81506.0
2024-11-06 09:30:00,61.93,62.0,61.5,61.59,348422.0,60.2692,60.3374,59.8508,59.9384,348422.0
2024-11-06 10:00:00,61.59,61.9,61.58,61.9,254260.0,59.9384,60.24,59.9286,60.24,254260.0
2024-11-06 10:30:00,61.89,61.91,61.76,61.84,191485.0,60.2303,60.2498,60.1038,60.1817,191485.0
2024-11-06 11:00:00,61.85,61.86,61.75,61.82,583618.0,60.1914,60.2011,60.0941,60.1622,583618.0
2024-11-06 11:30:00,61.81,61.85,61.77,61.83,156009.0,60.1525,60.1914,60.1135,60.1719,156009.0
2024-11-06 12:00:00,61.82,61.86,61.77,61.86,101488.0,60.1622,60.2011,60.1135,60.2011,101488.0
2024-11-06 12:30:00,61.86,61.89,61.82,61.88,89299.0,60.2011,60.2303,60.1622,60.2206,89299.0
2024-11-06 13:00:00,61.87,62.1,61.87,62.09,101682.0,60.2108,60.4347,60.2108,60.4249,101682.0
2024-11-06 13:30:00,62.09,62.12,62.06,62.08,95673.0,60.4249,60.4541,60.3958,60.4152,95673.0
2024-11-06 14:00:00,62.07,62.09,62.0,62.0,122601.0,60.4055,60.4249,60.3374,60.3374,122601.0
2024-11-06 14:30:00,62.0,62.03,61.96,61.98,91829.0,60.3374,60.3666,60.2984,60.3179,91829.0
2024-11-06 15:00:00,61.99,62.08,61.97,62.08,89614.0,60.3276,60.4152,60.3082,60.4152,89614.0
2024-11-06 15:30:00,62.08,62.08,62.0,62.03,231208.0,60.4152,60.4152,60.3374,60.3666,231208.0
2024-11-07 09:30:00,62.76,63.05,62.76,63.01,363064.0,61.077,61.3592,61.077,61.3203,363064.0
2024-11-07 10:00:00,63.02,63.04,62.92,63.02,177276.0,61.33,61.3495,61.2327,61.33,177276.0
2024-11-07 10:30:00,63.03,63.06,62.99,63.02,497870.0,61.3397,61.3689,61.3008,61.33,497870.0
2024-11-07 11:00:00,63.02,63.02,62.8,62.82,257173.0,61.33,61.33,61.1159,61.1354,257173.0
2024-11-07 11:30:00,62.82,62.89,62.79,62.88,120382.0,61.1354,61.2035,61.1062,61.1938,120382.0
2024-11-07 12:00:00,62.88,62.98,62.83,62.98,96827.0,61.1938,61.2911,61.1451,61.2911,96827.0
2024-11-07 12:30:00,62.98,63.02,62.94,63.01,114082.0,61.2911,61.33,61.2522,61.3203,114082.0
2024-11-07 13:00:00,63.02,63.02,62.92,62.96,107724.0,61.33,61.33,61.2327,61.2716,107724.0
2024-11-07 13:30:00,62.96,62.96,62.89,62.9,81656.0,61.2716,61.2716,61.2035,61.2132,81656.0
2024-11-07 14:00:00,62.9,62.99,62.82,62.92,114037.0,61.2132,61.3008,61.1354,61.2327,114037.0
2024-11-07 14:30:00,62.92,63.07,62.81,63.04,257214.0,61.2327,61.3787,61.1256,61.3495,257214.0
2024-11-07 15:00:00,63.04,63.2,63.01,63.13,172600.0,61.3495,61.5052,61.3203,61.4371,172600.0
2024-11-07 15:30:00,63.13,63.15,63.06,63.1,181510.0,61.4371,61.4565,61.3689,61.4079,181510.0
2024-11-08 09:30:00,62.32,62.32,62.11,62.12,240313.0,60.6488,60.6488,60.4444,60.4541,240313.0
2024-11-08 10:00:00,62.11,62.13,62.01,62.08,206887.0,60.4444,60.4639,60.3471,60.4152,206887.0
2024-11-08 10:30:00,62.07,62.14,62.07,62.11,88119.0,60.4055,60.4736,60.4055,60.4444,88119.0
2024-11-08 11:00:00,62.1,62.1,61.98,62.0,203707.0,60.4347,60.4347,60.3179,60.3374,203707.0
2024-11-08 11:30:00,62.0,62.02,61.88,61.88,334659.0,60.3374,60.3568,60.2206,60.2206,334659.0
2024-11-08 12:00:00,61.88,61.92,61.78,61.86,427292.0,60.2206,60.2595,60.1233,60.2011,427292.0
2024-11-08 12:30:00,61.86,61.94,61.85,61.93,143158.0,60.2011,60.279,60.1914,60.2692,143158.0
2024-11-08 13:00:00,61.93,61.98,61.88,61.9,125534.0,60.2692,60.3179,60.2206,60.24,125534.0
2024-11-08 13:30:00,61.89,61.96,61.88,61.96,147927.0,60.2303,60.2984,60.2206,60.2984,147927.0
2024-11-08 14:00:00,61.96,62.01,61.91,62.01,162512.0,60.2984,60.3471,60.2498,60.3471,162512.0
2024-11-08 14:30:00,62.01,62.06,62.0,62.03,178959.0,60.3471,60.3958,60.3374,60.3666,178959.0
2024-11-08 15:00:00,62.03,62.04,62.0,62.02,146399.0,60.3666,60.3763,60.3374,60.3568,146399.0
2024-11-08 15:30:00,62.02,62.07,61.98,62.04,195224.0,60.3568,60.4055,60.3179,60.3763,195224.0
2024-11-11 09:30:00,62.09,62.15,61.99,62.02,296317.0,60.4249,60.4833,60.3276,60.3568,296317.0
2024-11-11 10:00:00,62.02,62.1,62.01,62.03,588188.0,60.3568,60.4347,60.3471,60.3666,588188.0
2024-11-11 10:30:00,62.04,62.11,62.02,62.1,282794.0,60.3763,60.4444,60.3568,60.4347,282794.0
2024-11-11 11:00:00,62.1,62.12,62.03,62.03,101654.0,60.4347,60.4541,60.3666,60.3666,101654.0
2024-11-11 11:30:00,62.03,62.11,62.02,62.1,87393.0,60.3666,60.4444,60.3568,60.4347,87393.0
2024-11-11 12:00:00,62.09,62.11,62.0,62.02,71921.0,60.4249,60.4444,60.3374,60.3568,71921.0
2024-11-11 12:30:00,62.02,62.07,61.97,61.98,88639.0,60.3568,60.4055,60.3082,60.3179,88639.0
2024-11-11 13:00:00,61.97,61.98,61.87,61.92,70503.0,60.3082,60.3179,60.2108,60.2595,70503.0
2024-11-11 13:30:00,61.92,62.0,61.9,61.98,88304.0,60.2595,60.3374,60.24,60.3179,88304.0
2024-11-11 14:00:00,61.98,62.02,61.96,62.0,89592.0,60.3179,60.3568,60.2984,60.3374,89592.0
2024-11-11 14:30:00,62.0,62.03,61.99,62.02,85666.0,60.3374,60.3666,60.3276,60.3568,85666.0
2024-11-11 15:00:00,62.02,62.05,62.01,62.03,86613.0,60.3568,60.386,60.3471,60.3666,86613.0
2024-11-11 15:30:00,62.02,62.02,61.95,61.98,168247.0,60.3568,60.3568,60.2887,60.3179,168247.0
2024-11-12 09:30:00,61.34,61.38,61.25,61.26,204260.0,59.6951,59.734,59.6075,59.6172,204260.0
2024-11-12 10:00:00,61.26,61.28,61.01,61.02,555685.0,59.6172,59.6367,59.3739,59.3836,555685.0
2024-11-12 10:30:00,61.02,61.06,60.96,60.96,317727.0,59.3836,59.4226,59.3253,59.3253,317727.0
2024-11-12 11:00:00,60.97,60.97,60.85,60.89,98485.0,59.335,59.335,59.2182,59.2571,98485.0
2024-11-12 11:30:00,60.88,60.89,60.69,60.72,138595.0,59.2474,59.2571,59.0625,59.0917,138595.0
2024-11-12 12:00:00,60.71,60.76,60.68,60.71,91150.0,59.082,59.1306,59.0528,59.082,91150.0
2024-11-12 12:30:00,60.72,60.76,60.66,60.68,111384.0,59.0917,59.1306,59.0333,59.0528,111384.0
2024-11-12 13:00:00,60.67,60.81,60.67,60.81,109797.0,59.043,59.1793,59.043,59.1793,109797.0
2024-11-12 13:30:00,60.81,60.91,60.81,60.9,107034.0,59.1793,59.2766,59.1793,59.2669,107034.0
2024-11-12 14:00:00,60.89,60.96,60.89,60.94,71033.0,59.2571,59.3253,59.2571,59.3058,71033.0
2024-11-12 14:30:00,60.93,61.0,60.93,60.94,105539.0,59.2961,59.3642,59.2961,59.3058,105539.0
2024-11-12 15:00:00,60.94,60.96,60.91,60.93,247904.0,59.3058,59.3253,59.2766,59.2961,247904.0
2024-11-12 15:30:00,60.93,60.99,60.9,60.93,170973.0,59.2961,59.3544,59.2669,59.2961,170973.0
2024-11-13 09:30:00,60.86,60.9,60.56,60.62,2419530.0,59.2279,59.2669,58.936,58.9944,2419530.0
2024-11-13 10:00:00,60.63,60.63,60.4,60.47,984804.0,59.0041,59.0041,58.7803,58.8484,984804.0
2024-11-13 10:30:00,60.46,60.65,60.46,60.64,986257.0,58.8387,59.0236,58.8387,59.0138,986257.0
2024-11-13 11:00:00,60.65,60.69,60.6,60.68,971649.0,59.0236,59.0625,58.9749,59.0528,971649.0
2024-11-13 11:30:00,60.68,60.72,60.62,60.67,410684.0,59.0528,59.0917,58.9944,59.043,410684.0
2024-11-13 12:00:00,60.66,60.76,60.65,60.67,287219.0,59.0333,59.1306,59.0236,59.043,287219.0
2024-11-13 12:30:00,60.67,60.76,60.66,60.73,343092.0,59.043,59.1306,59.0333,59.1014,343092.0
2024-11-13 13:00:00,60.73,60.74,60.65,60.67,217080.0,59.1014,59.1111,59.0236,59.043,217080.0
2024-11-13 13:30:00,60.66,60.7,60.62,60.67,453868.0,59.0333,59.0722,58.9944,59.043,453868.0
2024-11-13 14:00:00,60.68,60.68,60.61,60.63,63065.0,59.0528,59.0528,58.9846,59.0041,63065.0
2024-11-13 14:30:00,60.63,60.63,60.56,60.57,141826.0,59.0041,59.0041,58.936,58.9457,141826.0
2024-11-13 15:00:00,60.57,60.65,60.53,60.64,260965.0,58.9457,59.0236,58.9068,59.0138,260965.0
2024-11-13 15:30:00,60.62,60.69,60.61,60.64,273817.0,58.9944,59.0625,58.9846,59.0138,273817.0
2024-11-14 09:30:00,60.84,60.93,60.73,60.76,349328.0,59.2085,59.2961,59.1014,59.1306,349328.0
2024-11-14 10:00:00,60.77,60.86,60.74,60.85,442226.0,59.1403,59.2279,59.1111,59.2182,442226.0
2024-11-14 10:30:00,60.85,60.89,60.79,60.83,297338.0,59.2182,59.2571,59.1598,59.1987,297338.0
2024-11-14 11:00:00,60.84,60.94,60.8,60.91,216053.0,59.2085,59.3058,59.1695,59.2766,216053.0
2024-11-14 11:30:00,60.91,60.92,60.78,60.81,179771.0,59.2766,59.2863,59.1501,59.1793,179771.0
2024-11-14 12:00:00,60.8,60.81,60.71,60.73,111362.0,59.1695,59.1793,59.082,59.1014,111362.0
2024-11-14 12:30:00,60.72,60.79,60.65,60.79,131484.0,59.0917,59.1598,59.0236,59.1598,131484.0
2024-11-14 13:00:00,60.78,60.82,60.73,60.73,187991.0,59.1501,59.189,59.1014,59.1014,187991.0
2024-11-14 13:30:00,60.73,60.76,60.68,60.69,111137.0,59.1014,59.1306,59.0528,59.0625,111137.0
2024-11-14 14:00:00,60.69,60.8,60.69,60.79,100395.0,59.0625,59.1695,59.0625,59.1598,100395.0
2024-11-14 14:30:00,60.79,60.85,60.78,60.81,76757.0,59.1598,59.2182,59.1501,59.1793,76757.0
2024-11-14 15:00:00,60.78,60.79,60.55,60.67,188399.0,59.1501,59.1598,58.9262,59.043,188399.0
2024-11-14 15:30:00,60.68,60.69,60.51,60.58,121591.0,59.0528,59.0625,58.8873,58.9554,121591.0
2024-11-15 09:30:00,60.57,60.58,60.41,60.48,171835.0,58.9457,58.9554,58.79,58.8581,171835.0
2024-11-15 10:00:00,60.47,60.49,60.38,60.45,423408.0,58.8484,58.8679,58.7608,58.8289,423408.0
2024-11-15 10:30:00,60.45,60.46,60.31,60.4,275794.0,58.8289,58.8387,58.6927,58.7803,275794.0
2024-11-15 11:00:00,60.39,60.48,60.36,60.47,117825.0,58.7705,58.8581,58.7413,58.8484,117825.0
2024-11-15 11:30:00,60.47,60.48,60.36,60.37,222189.0,58.8484,58.8581,58.7413,58.7511,222189.0
2024-11-15 12:00:00,60.37,60.43,60.35,60.37,229950.0,58.7511,58.8095,58.7316,58.7511,229950.0
2024-11-15 12:30:00,60.36,60.41,60.32,60.37,255306.0,58.7413,58.79,58.7024,58.7511,255306.0
2024-11-15 13:00:00,60.37,60.41,60.34,60.4,275121.0,58.7511,58.79,58.7219,58.7803,275121.0
2024-11-15 13:30:00,60.39,60.39,60.31,60.34,270329.0,58.7705,58.7705,58.6927,58.7219,270329.0
2024-11-15 14:00:00,60.34,60.37,60.29,60.3,268701.0,58.7219,58.7511,58.6732,58.6829,268701.0
2024-11-15 14:30:00,60.3,60.4,60.29,60.37,235316.0,58.6829,58.7803,58.6732,58.7511,235316.0
2024-11-15 15:00:00,60.36,60.42,60.35,60.38,171709.0,58.7413,58.7997,58.7316,58.7608,171709.0
2024-11-15 15:30:00,60.38,60.45,60.35,60.41,209738.0,58.7608,58.8289,58.7316,58.79,209738.0
2024-11-18 09:30:00,60.51,60.67,60.48,60.57,322050.0,58.8873,59.043,58.8581,58.9457,322050.0
2024-11-18 10:00:00,60.57,60.66,60.55,60.64,603022.0,58.9457,59.0333,58.9262,59.0138,603022.0
2024-11-18 10:30:00,60.65,60.8,60.64,60.79,287865.0,59.0236,59.1695,59.0138,59.1598,287865.0
2024-11-18 11:00:00,60.79,60.84,60.77,60.78,173323.0,59.1598,59.2085,59.1403,59.1501,173323.0
2024-11-18 11:30:00,60.77,60.87,60.76,60.84,116058.0,59.1403,59.2377,59.1306,59.2085,116058.0
2024-11-18 12:00:00,60.84,60.87,60.81,60.84,129321.0,59.2085,59.2377,59.1793,59.2085,129321.0
2024-11-18 12:30:00,60.84,60.94,60.82,60.93,88110.0,59.2085,59.3058,59.189,59.2961,88110.0
2024-11-18 13:00:00,60.93,60.94,60.89,60.9,66951.0,59.2961,59.3058,59.2571,59.2669,66951.0
2024-11-18 13:30:00,60.9,60.92,60.8,60.92,179563.0,59.2669,59.2863,59.1695,59.2863,179563.0
2024-11-18 14:00:00,60.92,60.92,60.79,60.8,545590.0,59.2863,59.2863,59.1598,59.1695,545590.0
2024-11-18 14:30:00,60.8,60.85,60.78,60.82,581906.0,59.1695,59.2182,59.1501,59.189,581906.0
2024-11-18 15:00:00,60.82,60.84,60.8,60.81,884307.0,59.189,59.2085,59.1695,59.1793,884307.0
2024-11-18 15:30:00,60.81,60.82,60.76,60.8,1943531.0,59.1793,59.189,59.1306,59.1695,1943531.0
2024-11-19 09:30:00,60.42,60.55,60.4,60.44,171293.0,58.7997,58.9262,58.7803,58.8192,171293.0
2024-11-19 10:00:00,60.44,60.56,60.39,60.56,556997.0,58.8192,58.936,58.7705,58.936,556997.0
2024-11-19 10:30:00,60.56,60.74,60.55,60.73,377799.0,58.936,59.1111,58.9262,59.1014,377799.0
2024-11-19 11:00:00,60.73,60.82,60.69,60.81,168133.0,59.1014,59.189,59.0625,59.1793,168133.0
2024-11-19 11:30:00,60.8,60.81,60.73,60.8,108948.0,59.1695,59.1793,59.1014,59.1695,108948.0
2024-11-19 12:00:00,60.79,60.81,60.74,60.8,84245.0,59.1598,59.1793,59.1111,59.1695,84245.0
2024-11-19 12:30:00,60.8,60.83,60.74,60.75,133619.0,59.1695,59.1987,59.1111,59.1209,133619.0
2024-11-19 13:00:00,60.75,60.78,60.7,60.78,94939.0,59.1209,59.1501,59.0722,59.1501,94939.0
2024-11-19 13:30:00,60.77,60.91,60.74,60.9,76583.0,59.1403,59.2766,59.1111,59.2669,76583.0
2024-11-19 14:00:00,60.91,60.91,60.84,60.84,87181.0,59.2766,59.2766,59.2085,59.2085,87181.0
2024-11-19 14:30:00,60.84,60.86,60.77,60.8,83953.0,59.2085,59.2279,59.1403,59.1695,83953.0
2024-11-19 15:00:00,60.8,60.85,60.78,60.84,106995.0,59.1695,59.2182,59.1501,59.2085,106995.0
2024-11-19 15:30:00,60.83,60.88,60.8,60.83,137218.0,59.1987,59.2474,59.1695,59.1987,137218.0
2024-11-20 09:30:00,60.64,60.64,60.42,60.42,218164.0,59.0138,59.0138,58.7997,58.7997,218164.0
2024-11-20 10:00:00,60.45,60.48,60.33,60.44,468449.0,58.8289,58.8581,58.7121,58.8192,468449.0
2024-11-20 10:30:00,60.44,60.53,60.42,60.52,290534.0,58.8192,58.9068,58.7997,58.897,290534.0
2024-11-20 11:00:00,60.51,60.54,60.35,60.35,119644.0,58.8873,58.9165,58.7316,58.7316,119644.0
2024-11-20 11:30:00,60.37,60.55,60.32,60.53,155030.0,58.7511,58.9262,58.7024,58.9068,155030.0
2024-11-20 12:00:00,60.53,60.54,60.44,60.52,202273.0,58.9068,58.9165,58.8192,58.897,202273.0
2024-11-20 12:30:00,60.52,60.6,60.51,60.52,240111.0,58.897,58.9749,58.8873,58.897,240111.0
2024-11-20 13:00:00,60.52,60.54,60.46,60.52,124006.0,58.897,58.9165,58.8387,58.897,124006.0
2024-11-20 13:30:00,60.53,60.53,60.43,60.48,89778.0,58.9068,58.9068,58.8095,58.8581,89778.0
2024-11-20 14:00:00,60.48,60.5,60.45,60.48,180232.0,58.8581,58.8776,58.8289,58.8581,180232.0
2024-11-20 14:30:00,60.48,60.56,60.47,60.51,222092.0,58.8581,58.936,58.8484,58.8873,222092.0
2024-11-20 15:00:00,60.5,60.56,60.49,60.55,242640.0,58.8776,58.936,58.8679,58.9262,242640.0
2024-11-20 15:30:00,60.55,60.68,60.55,60.67,164440.0,58.9262,59.0528,58.9262,59.043,164440.0
2024-11-21 09:30:00,60.58,60.65,60.4,60.57,143895.0,58.9554,59.0236,58.7803,58.9457,143895.0
2024-11-21 10:00:00,60.58,60.71,60.52,60.57,501131.0,58.9554,59.082,58.897,58.9457,501131.0
2024-11-21 10:30:00,60.56,60.7,60.55,60.68,233327.0,58.936,59.0722,58.9262,59.0528,233327.0
2024-11-21 11:00:00,60.69,60.7,60.58,60.66,115697.0,59.0625,59.0722,58.9554,59.0333,115697.0
2024-11-21 11:30:00,60.66,60.68,60.53,60.57,62149.0,59.0333,59.0528,58.9068,58.9457,62149.0
2024-11-21 12:00:00,60.56,60.68,60.5,60.65,105310.0,58.936,59.0528,58.8776,59.0236,105310.0
2024-11-21 12:30:00,60.66,60.77,60.65,60.76,82134.0,59.0333,59.1403,59.0236,59.1306,82134.0
2024-11-21 13:00:00,60.76,60.8,60.74,60.79,135117.0,59.1306,59.1695,59.1111,59.1598,135117.0
2024-11-21 13:30:00,60.79,60.81,60.73,60.77,80032.0,59.1598,59.1793,59.1014,59.1403,80032.0
2024-11-21 14:00:00,60.76,60.77,60.67,60.74,169403.0,59.1306,59.1403,59.043,59.1111,169403.0
2024-11-21 14:30:00,60.73,60.77,60.7,60.75,132523.0,59.1014,59.1403,59.0722,59.1209,132523.0
2024-11-21 15:00:00,60.75,60.78,60.74,60.76,93700.0,59.1209,59.1501,59.1111,59.1306,93700.0
2024-11-21 15:30:00,60.76,60.76,60.67,60.7,513382.0,59.1306,59.1306,59.043,59.0722,513382.0
2024-11-22 09:30:00,60.64,60.82,60.62,60.76,285532.0,59.0138,59.189,58.9944,59.1306,285532.0
2024-11-22 10:00:00,60.76,60.83,60.72,60.75,185316.0,59.1306,59.1987,59.0917,59.1209,185316.0
2024-11-22 10:30:00,60.75,60.82,60.74,60.8,186914.0,59.1209,59.189,59.1111,59.1695,186914.0
2024-11-22 11:00:00,60.81,60.82,60.7,60.73,163807.0,59.1793,59.189,59.0722,59.1014,163807.0
2024-11-22 11:30:00,60.73,60.83,60.72,60.82,329829.0,59.1014,59.1987,59.0917,59.189,329829.0
2024-11-22 12:00:00,60.82,60.89,60.81,60.89,328379.0,59.189,59.2571,59.1793,59.2571,328379.0
2024-11-22 12:30:00,60.89,60.93,60.83,60.93,157157.0,59.2571,59.2961,59.1987,59.2961,157157.0
2024-11-22 13:00:00,60.93,60.97,60.91,60.94,214199.0,59.2961,59.335,59.2766,59.3058,214199.0
2024-11-22 13:30:00,60.94,60.95,60.9,60.93,201818.0,59.3058,59.3155,59.2669,59.2961,201818.0
2024-11-22 14:00:00,60.92,60.92,60.85,60.9,212037.0,59.2863,59.2863,59.2182,59.2669,212037.0
2024-11-22 14:30:00,60.89,60.92,60.89,60.9,196782.0,59.2571,59.2863,59.2571,59.2669,196782.0
2024-11-22 15:00:00,60.9,60.9,60.82,60.87,248180.0,59.2669,59.2669,59.189,59.2377,248180.0
2024-11-22 15:30:00,60.87,60.94,60.85,60.92,167621.0,59.2377,59.3058,59.2182,59.2863,167621.0
2024-11-25 09:30:00,61.21,61.33,61.21,61.25,260074.0,59.5685,59.6853,59.5685,59.6075,260074.0
2024-11-25 10:00:00,61.24,61.3,61.08,61.3,611175.0,59.5977,59.6561,59.442,59.6561,611175.0
2024-11-25 10:30:00,61.29,61.32,61.18,61.18,271353.0,59.6464,59.6756,59.5394,59.5394,271353.0
2024-11-25 11:00:00,61.19,61.23,61.09,61.1,128689.0,59.5491,59.588,59.4518,59.4615,128689.0
2024-11-25 11:30:00,61.1,61.13,61.0,61.03,120979.0,59.4615,59.4907,59.3642,59.3934,120979.0
2024-11-25 12:00:00,61.03,61.08,60.96,60.98,105732.0,59.3934,59.442,59.3253,59.3447,105732.0
2024-11-25 12:30:00,60.99,61.06,60.94,61.05,73759.0,59.3544,59.4226,59.3058,59.4128,73759.0
2024-11-25 13:00:00,61.04,61.15,61.04,61.14,95260.0,59.4031,59.5102,59.4031,59.5004,95260.0
2024-11-25 13:30:00,61.14,61.21,61.12,61.21,127382.0,59.5004,59.5685,59.481,59.5685,127382.0
2024-11-25 14:00:00,61.2,61.24,61.18,61.21,70595.0,59.5588,59.5977,59.5394,59.5685,70595.0
2024-11-25 14:30:00,61.2,61.23,61.17,61.2,74908.0,59.5588,59.588,59.5296,59.5588,74908.0
2024-11-25 15:00:00,61.21,61.23,61.16,61.21,80686.0,59.5685,59.588,59.5199,59.5685,80686.0
2024-11-25 15:30:00,61.2,61.22,61.11,61.11,492575.0,59.5588,59.5783,59.4712,59.4712,492575.0
2024-11-26 09:30:00,60.97,60.98,60.79,60.82,221609.0,59.335,59.3447,59.1598,59.189,221609.0
2024-11-26 10:00:00,60.85,60.87,60.64,60.67,560725.0,59.2182,59.2377,59.0138,59.043,560725.0
2024-11-26 10:30:00,60.66,60.82,60.64,60.76,257049.0,59.0333,59.189,59.0138,59.1306,257049.0
2024-11-26 11:00:00,60.77,60.82,60.66,60.73,124744.0,59.1403,59.189,59.0333,59.1014,124744.0
2024-11-26 11:30:00,60.73,60.79,60.72,60.75,131786.0,59.1014,59.1598,59.0917,59.1209,131786.0
2024-11-26 12:00:00,60.74,60.75,60.65,60.67,159951.0,59.1111,59.1209,59.0236,59.043,159951.0
2024-11-26 12:30:00,60.68,60.74,60.67,60.73,128936.0,59.0528,59.1111,59.043,59.1014,128936.0
2024-11-26 13:00:00,60.73,60.74,60.67,60.67,63666.0,59.1014,59.1111,59.043,59.043,63666.0
2024-11-26 13:30:00,60.67,60.7,60.64,60.69,134459.0,59.043,59.0722,59.0138,59.0625,134459.0
2024-11-26 14:00:00,60.7,60.75,60.64,60.68,133467.0,59.0722,59.1209,59.0138,59.0528,133467.0
2024-11-26 14:30:00,60.68,60.76,60.65,60.74,113378.0,59.0528,59.1306,59.0236,59.1111,113378.0
2024-11-26 15:00:00,60.74,60.78,60.73,60.76,232518.0,59.1111,59.1501,59.1014,59.1306,232518.0
2024-11-26 15:30:00,60.76,60.81,60.74,60.79,141582.0,59.1306,59.1793,59.1111,59.1598,141582.0
2024-11-27 09:30:00,61.03,61.2,61.01,61.13,119765.0,59.3934,59.5588,59.3739,59.4907,119765.0
2024-11-27 10:00:00,61.13,61.14,60.95,60.98,425747.0,59.4907,59.5004,59.3155,59.3447,425747.0
2024-11-27 10:30:00,60.97,61.1,60.92,61.06,234964.0,59.335,59.4615,59.2863,59.4226,234964.0
2024-11-27 11:00:00,61.06,61.06,60.99,61.02,105971.0,59.4226,59.4226,59.3544,59.3836,105971.0
2024-11-27 11:30:00,61.01,61.14,61.0,61.01,64277.0,59.3739,59.5004,59.3642,59.3739,64277.0
2024-11-27 12:00:00,61.0,61.06,60.95,61.04,104637.0,59.3642,59.4226,59.3155,59.4031,104637.0
2024-11-27 12:30:00,61.04,61.04,60.98,61.03,74788.0,59.4031,59.4031,59.3447,59.3934,74788.0
2024-11-27 13:00:00,61.02,61.07,60.99,61.05,85802.0,59.3836,59.4323,59.3544,59.4128,85802.0
2024-11-27 13:30:00,61.05,61.1,61.04,61.06,89364.0,59.4128,59.4615,59.4031,59.4226,89364.0
2024-11-27 14:00:00,61.05,61.07,61.01,61.03,110044.0,59.4128,59.4323,59.3739,59.3934,110044.0
2024-11-27 14:30:00,61.03,61.08,61.01,61.04,73147.0,59.3934,59.442,59.3739,59.4031,73147.0
2024-11-27 15:00:00,61.03,61.05,60.98,61.01,89910.0,59.3934,59.4128,59.3447,59.3739,89910.0
2024-11-27 15:30:00,61.01,61.08,60.98,61.06,292235.0,59.3739,59.442,59.3447,59.4226,292235.0
2024-11-29 09:30:00,61.09,61.25,61.08,61.24,156639.0,59.4518,59.6075,59.442,59.5977,156639.0
2024-11-29 10:00:00,61.24,61.42,61.23,61.32,398752.0,59.5977,59.7729,59.588,59.6756,398752.0
2024-11-29 10:30:00,61.31,61.51,61.31,61.48,263916.0,59.6659,59.8605,59.6659,59.8313,263916.0
2024-11-29 11:00:00,61.48,61.59,61.48,61.59,108348.0,59.8313,59.9384,59.8313,59.9384,108348.0
2024-11-29 11:30:00,61.59,61.59,61.52,61.55,75979.0,59.9384,59.9384,59.8702,59.8994,75979.0
2024-11-29 12:00:00,61.55,61.59,61.54,61.56,67094.0,59.8994,59.9384,59.8897,59.9092,67094.0
2024-11-29 12:30:00,61.56,61.72,61.55,61.72,122849.0,59.9092,60.0649,59.8994,60.0649,122849.0
2024-12-02 09:30:00,61.71,61.73,61.5,61.52,303739.0,60.0551,60.0746,59.8508,59.8702,303739.0
2024-12-02 10:00:00,61.53,61.55,61.44,61.48,428037.0,59.88,59.8994,59.7924,59.8313,428037.0
2024-12-02 10:30:00,61.48,61.52,61.45,61.51,235211.0,59.8313,59.8702,59.8021,59.8605,235211.0
2024-12-02 11:00:00,61.51,61.72,61.48,61.68,179001.0,59.8605,60.0649,59.8313,60.0259,179001.0
2024-12-02 11:30:00,61.69,61.74,61.66,61.69,75881.0,60.0357,60.0843,60.0065,60.0357,75881.0
2024-12-02 12:00:00,61.69,61.77,61.66,61.72,75929.0,60.0357,60.1135,60.0065,60.0649,75929.0
2024-12-02 12:30:00,61.71,61.75,61.7,61.72,75354.0,60.0551,60.0941,60.0454,60.0649,75354.0
2024-12-02 13:00:00,61.72,61.76,61.71,61.76,125899.0,60.0649,60.1038,60.0551,60.1038,125899.0
2024-12-02 13:30:00,61.75,61.8,61.72,61.8,106765.0,60.0941,60.1427,60.0649,60.1427,106765.0
2024-12-02 14:00:00,61.8,61.81,61.75,61.8,117611.0,60.1427,60.1525,60.0941,60.1427,117611.0
2024-12-02 14:30:00,61.8,61.84,61.79,61.84,139705.0,60.1427,60.1817,60.133,60.1817,139705.0
2024-12-02 15:00:00,61.84,61.92,61.8,61.9,151205.0,60.1817,60.2595,60.1427,60.24,151205.0
2024-12-02 15:30:00,61.89,61.91,61.82,61.84,152980.0,60.2303,60.2498,60.1622,60.1817,152980.0
2024-12-03 09:30:00,62.01,62.09,61.97,62.02,220520.0,60.3471,60.4249,60.3082,60.3568,220520.0
2024-12-03 10:00:00,62.01,62.02,61.79,61.8,485737.0,60.3471,60.3568,60.133,60.1427,485737.0
2024-12-03 10:30:00,61.8,62.01,61.79,61.98,260219.0,60.1427,60.3471,60.133,60.3179,260219.0
2024-12-03 11:00:00,61.98,62.09,61.97,62.09,208192.0,60.3179,60.4249,60.3082,60.4249,208192.0
2024-12-03 11:30:00,62.09,62.1,61.93,62.02,79435.0,60.4249,60.4347,60.2692,60.3568,79435.0
2024-12-03 12:00:00,62.03,62.08,62.02,62.07,112878.0,60.3666,60.4152,60.3568,60.4055,112878.0
2024-12-03 12:30:00,62.07,62.2,62.06,62.19,70714.0,60.4055,60.532,60.3958,60.5223,70714.0
2024-12-03 13:00:00,62.18,62.2,62.14,62.17,71594.0,60.5125,60.532,60.4736,60.5028,71594.0
2024-12-03 13:30:00,62.16,62.19,62.15,62.18,84862.0,60.4931,60.5223,60.4833,60.5125,84862.0
2024-12-03 14:00:00,62.17,62.18,62.09,62.13,215171.0,60.5028,60.5125,60.4249,60.4639,215171.0
2024-12-03 14:30:00,62.13,62.16,62.08,62.09,181167.0,60.4639,60.4931,60.4152,60.4249,181167.0
2024-12-03 15:00:00,62.09,62.12,62.08,62.12,117971.0,60.4249,60.4541,60.4152,60.4541,117971.0
2024-12-03 15:30:00,62.11,62.12,62.05,62.08,141619.0,60.4444,60.4541,60.386,60.4152,141619.0
2024-12-04 09:30:00,62.15,62.17,62.04,62.05,275328.0,60.4833,60.5028,60.3763,60.386,275328.0
2024-12-04 10:00:00,62.05,62.19,62.05,62.17,596289.0,60.386,60.5223,60.386,60.5028,596289.0
2024-12-04 10:30:00,62.17,62.21,62.09,62.17,353176.0,60.5028,60.5417,60.4249,60.5028,353176.0
2024-12-04 11:00:00,62.18,62.2,62.12,62.19,81388.0,60.5125,60.532,60.4541,60.5223,81388.0
2024-12-04 11:30:00,62.19,62.22,62.16,62.21,131582.0,60.5223,60.5515,60.4931,60.5417,131582.0
2024-12-04 12:00:00,62.21,62.22,62.17,62.19,81211.0,60.5417,60.5515,60.5028,60.5223,81211.0
2024-12-04 12:30:00,62.18,62.21,62.13,62.21,93846.0,60.5125,60.5417,60.4639,60.5417,93846.0
2024-12-04 13:00:00,62.2,62.21,62.1,62.1,108112.0,60.532,60.5417,60.4347,60.4347,108112.0
2024-12-04 13:30:00,62.11,62.13,62.04,62.07,69606.0,60.4444,60.4639,60.3763,60.4055,69606.0
2024-12-04 14:00:00,62.06,62.14,62.05,62.09,79382.0,60.3958,60.4736,60.386,60.4249,79382.0
2024-12-04 14:30:00,62.1,62.15,62.08,62.09,142196.0,60.4347,60.4833,60.4152,60.4249,142196.0
2024-12-04 15:00:00,62.1,62.12,62.08,62.09,198825.0,60.4347,60.4541,60.4152,60.4249,198825.0
2024-12-04 15:30:00,62.09,62.15,62.08,62.11,189408.0,60.4249,60.4833,60.4152,60.4444,189408.0
2024-12-05 09:30:00,62.38,62.51,62.36,62.46,207028.0,60.7072,60.8337,60.6877,60.785,207028.0
2024-12-05 10:00:00,62.45,62.54,62.37,62.37,410514.0,60.7753,60.8629,60.6974,60.6974,410514.0
2024-12-05 10:30:00,62.37,62.48,62.34,62.46,205764.0,60.6974,60.8045,60.6682,60.785,205764.0
2024-12-05 11:00:00,62.45,62.53,62.45,62.53,133906.0,60.7753,60.8531,60.7753,60.8531,133906.0
2024-12-05 11:30:00,62.53,62.55,62.47,62.51,120988.0,60.8531,60.8726,60.7948,60.8337,120988.0
2024-12-05 12:00:00,62.51,62.54,62.45,62.47,124946.0,60.8337,60.8629,60.7753,60.7948,124946.0
2024-12-05 12:30:00,62.47,62.53,62.45,62.51,71434.0,60.7948,60.8531,60.7753,60.8337,71434.0
2024-12-05 13:00:00,62.5,62.51,62.35,62.38,89232.0,60.824,60.8337,60.678,60.7072,89232.0
2024-12-05 13:30:00,62.39,62.48,62.36,62.46,144236.0,60.7169,60.8045,60.6877,60.785,144236.0
2024-12-05 14:00:00,62.47,62.54,62.45,62.49,142067.0,60.7948,60.8629,60.7753,60.8142,142067.0
2024-12-05 14:30:00,62.48,62.54,62.47,62.53,79199.0,60.8045,60.8629,60.7948,60.8531,79199.0
2024-12-05 15:00:00,62.53,62.53,62.48,62.49,77188.0,60.8531,60.8531,60.8045,60.8142,77188.0
2024-12-05 15:30:00,62.49,62.5,62.45,62.48,149801.0,60.8142,60.824,60.7753,60.8045,149801.0
2024-12-06 09:30:00,62.64,62.66,62.51,62.53,213886.0,60.9602,60.9797,60.8337,60.8531,213886.0
2024-12-06 10:00:00,62.55,62.55,62.43,62.5,555211.0,60.8726,60.8726,60.7558,60.824,555211.0
2024-12-06 10:30:00,62.5,62.5,62.42,62.48,244923.0,60.824,60.824,60.7461,60.8045,244923.0
2024-12-06 11:00:00,62.47,62.48,62.4,62.48,89913.0,60.7948,60.8045,60.7266,60.8045,89913.0
2024-12-06 11:30:00,62.47,62.51,62.42,62.45,113834.0,60.7948,60.8337,60.7461,60.7753,113834.0
2024-12-06 12:00:00,62.44,62.44,62.33,62.37,88773.0,60.7656,60.7656,60.6585,60.6974,88773.0
2024-12-06 12:30:00,62.37,62.38,62.32,62.34,105428.0,60.6974,60.7072,60.6488,60.6682,105428.0
2024-12-06 13:00:00,62.33,62.42,62.33,62.37,105891.0,60.6585,60.7461,60.6585,60.6974,105891.0
2024-12-06 13:30:00,62.38,62.38,62.32,62.35,115829.0,60.7072,60.7072,60.6488,60.678,115829.0
2024-12-06 14:00:00,62.35,62.36,62.27,62.29,122680.0,60.678,60.6877,60.6001,60.6196,122680.0
2024-12-06 14:30:00,62.29,62.34,62.28,62.33,130254.0,60.6196,60.6682,60.6099,60.6585,130254.0
2024-12-06 15:00:00,62.33,62.37,62.31,62.36,108545.0,60.6585,60.6974,60.639,60.6877,108545.0
2024-12-06 15:30:00,62.37,62.39,62.34,62.38,97005.0,60.6974,60.7169,60.6682,60.7072,97005.0
2024-12-09 09:30:00,62.98,63.16,62.94,63.14,427421.0,61.2911,61.4663,61.2522,61.4468,427421.0
2024-12-09 10:00:00,63.14,63.17,63.0,63.02,571061.0,61.4468,61.476,61.3105,61.33,571061.0
2024-12-09 10:30:00,63.02,63.12,62.99,63.04,380859.0,61.33,61.4273,61.3008,61.3495,380859.0
2024-12-09 11:00:00,63.04,63.07,62.96,63.01,91101.0,61.3495,61.3787,61.2716,61.3203,91101.0
2024-12-09 11:30:00,63.0,63.09,62.96,63.04,88085.0,61.3105,61.3981,61.2716,61.3495,88085.0
2024-12-09 12:00:00,63.03,63.04,62.97,63.0,112987.0,61.3397,61.3495,61.2813,61.3105,112987.0
2024-12-09 12:30:00,63.0,63.03,62.95,62.96,67544.0,61.3105,61.3397,61.2619,61.2716,67544.0
2024-12-09 13:00:00,62.96,62.96,62.91,62.93,78085.0,61.2716,61.2716,61.223,61.2424,78085.0
2024-12-09 13:30:00,62.92,63.01,62.91,62.99,101286.0,61.2327,61.3203,61.223,61.3008,101286.0
2024-12-09 14:00:00,62.99,62.99,62.92,62.93,111265.0,61.3008,61.3008,61.2327,61.2424,111265.0
2024-12-09 14:30:00,62.93,62.95,62.79,62.84,138705.0,61.2424,61.2619,61.1062,61.1548,138705.0
2024-12-09 15:00:00,62.84,62.85,62.72,62.74,79140.0,61.1548,61.1646,61.0381,61.0575,79140.0
2024-12-09 15:30:00,62.73,62.76,62.68,62.71,113325.0,61.0478,61.077,60.9991,61.0283,113325.0
2024-12-10 09:30:00,62.39,62.44,62.18,62.23,286348.0,60.7169,60.7656,60.5125,60.5612,286348.0
2024-12-10 10:00:00,62.25,62.25,62.1,62.1,488134.0,60.5807,60.5807,60.4347,60.4347,488134.0
2024-12-10 10:30:00,62.1,62.22,62.09,62.15,263702.0,60.4347,60.5515,60.4249,60.4833,263702.0
2024-12-10 11:00:00,62.15,62.18,62.08,62.11,100623.0,60.4833,60.5125,60.4152,60.4444,100623.0
2024-12-10 11:30:00,62.1,62.13,62.08,62.12,158812.0,60.4347,60.4639,60.4152,60.4541,158812.0
2024-12-10 12:00:00,62.12,62.14,62.08,62.09,129397.0,60.4541,60.4736,60.4152,60.4249,129397.0
2024-12-10 12:30:00,62.09,62.13,62.08,62.09,79610.0,60.4249,60.4639,60.4152,60.4249,79610.0
2024-12-10 13:00:00,62.08,62.14,62.06,62.13,137064.0,60.4152,60.4736,60.3958,60.4639,137064.0
2024-12-10 13:30:00,62.12,62.17,62.12,62.14,214578.0,60.4541,60.5028,60.4541,60.4736,214578.0
2024-12-10 14:00:00,62.13,62.17,62.11,62.15,105908.0,60.4639,60.5028,60.4444,60.4833,105908.0
2024-12-10 14:30:00,62.14,62.15,62.1,62.13,115434.0,60.4736,60.4833,60.4347,60.4639,115434.0
2024-12-10 15:00:00,62.13,62.13,62.05,62.06,107312.0,60.4639,60.4639,60.386,60.3958,107312.0
2024-12-10 15:30:00,62.06,62.08,62.02,62.04,140363.0,60.3958,60.4152,60.3568,60.3763,140363.0
2024-12-11 09:30:00,62.37,62.39,62.26,62.31,138129.0,60.6974,60.7169,60.5904,60.639,138129.0
2024-12-11 10:00:00,62.3,62.32,62.23,62.24,480421.0,60.6293,60.6488,60.5612,60.5709,480421.0
2024-12-11 10:30:00,62.24,62.26,62.16,62.23,336359.0,60.5709,60.5904,60.4931,60.5612,336359.0
2024-12-11 11:00:00,62.24,62.33,62.21,62.32,123052.0,60.5709,60.6585,60.5417,60.6488,123052.0
2024-12-11 11:30:00,62.32,62.41,62.3,62.39,70484.0,60.6488,60.7364,60.6293,60.7169,70484.0
2024-12-11 12:00:00,62.4,62.41,62.31,62.32,82146.0,60.7266,60.7364,60.639,60.6488,82146.0
2024-12-11 12:30:00,62.32,62.37,62.31,62.35,55516.0,60.6488,60.6974,60.639,60.678,55516.0
2024-12-11 13:00:00,62.36,62.43,62.35,62.42,78764.0,60.6877,60.7558,60.678,60.7461,78764.0
2024-12-11 13:30:00,62.42,62.43,62.31,62.31,115141.0,60.7461,60.7558,60.639,60.639,115141.0
2024-12-11 14:00:00,62.3,62.36,62.29,62.36,116240.0,60.6293,60.6877,60.6196,60.6877,116240.0
2024-12-11 14:30:00,62.36,62.43,62.34,62.43,65501.0,60.6877,60.7558,60.6682,60.7558,65501.0
2024-12-11 15:00:00,62.43,62.45,62.4,62.43,99388.0,60.7558,60.7753,60.7266,60.7558,99388.0
2024-12-11 15:30:00,62.42,62.42,62.37,62.41,112793.0,60.7461,60.7461,60.6974,60.7364,112793.0
2024-12-12 09:30:00,62.11,62.28,62.01,62.23,242040.0,60.4444,60.6099,60.3471,60.5612,242040.0
2024-12-12 10:00:00,62.23,62.25,62.07,62.09,523246.0,60.5612,60.5807,60.4055,60.4249,523246.0
2024-12-12 10:30:00,62.08,62.08,61.97,62.05,318000.0,60.4152,60.4152,60.3082,60.386,318000.0
2024-12-12 11:00:00,62.05,62.12,62.03,62.11,150741.0,60.386,60.4541,60.3666,60.4444,150741.0
2024-12-12 11:30:00,62.11,62.14,62.05,62.05,124607.0,60.4444,60.4736,60.386,60.386,124607.0
2024-12-12 12:00:00,62.05,62.15,62.04,62.08,159063.0,60.386,60.4833,60.3763,60.4152,159063.0
2024-12-12 12:30:00,62.07,62.09,61.98,62.05,557406.0,60.4055,60.4249,60.3179,60.386,557406.0
2024-12-12 13:00:00,62.05,62.06,61.98,62.0,104834.0,60.386,60.3958,60.3179,60.3374,104834.0
2024-12-12 13:30:00,62.0,62.0,61.92,61.93,69704.0,60.3374,60.3374,60.2595,60.2692,69704.0
2024-12-12 14:00:00,61.92,61.96,61.85,61.86,79040.0,60.2595,60.2984,60.1914,60.2011,79040.0
2024-12-12 14:30:00,61.86,61.89,61.85,61.86,173102.0,60.2011,60.2303,60.1914,60.2011,173102.0
2024-12-12 15:00:00,61.86,61.89,61.84,61.86,148510.0,60.2011,60.2303,60.1817,60.2011,148510.0
2024-12-12 15:30:00,61.86,61.88,61.81,61.85,139625.0,60.2011,60.2206,60.1525,60.1914,139625.0
2024-12-13 09:30:00,61.89,62.0,61.75,61.75,240416.0,60.2303,60.3374,60.0941,60.0941,240416.0
2024-12-13 10:00:00,61.74,61.75,61.65,61.69,608811.0,60.0843,60.0941,59.9967,60.0357,608811.0
2024-12-13 10:30:00,61.68,61.71,61.61,61.63,212555.0,60.0259,60.0551,59.9578,59.9773,212555.0
2024-12-13 11:00:00,61.62,61.67,61.57,61.62,111851.0,59.9676,60.0162,59.9189,59.9676,111851.0
2024-12-13 11:30:00,61.62,61.71,61.61,61.69,131930.0,59.9676,60.0551,59.9578,60.0357,131930.0
2024-12-13 12:00:00,61.68,61.7,61.63,61.64,141739.0,60.0259,60.0454,59.9773,59.987,141739.0
2024-12-13 12:30:00,61.64,61.66,61.57,61.62,148641.0,59.987,60.0065,59.9189,59.9676,148641.0
2024-12-13 13:00:00,61.62,61.7,61.61,61.7,190881.0,59.9676,60.0454,59.9578,60.0454,190881.0
2024-12-13 13:30:00,61.7,61.71,61.65,61.68,177846.0,60.0454,60.0551,59.9967,60.0259,177846.0
2024-12-13 14:00:00,61.68,61.73,61.67,61.7,116169.0,60.0259,60.0746,60.0162,60.0454,116169.0
2024-12-13 14:30:00,61.7,61.73,61.68,61.69,136205.0,60.0454,60.0746,60.0259,60.0357,136205.0
2024-12-13 15:00:00,61.69,61.71,61.66,61.7,150549.0,60.0357,60.0551,60.0065,60.0454,150549.0
2024-12-13 15:30:00,61.7,61.72,61.68,61.7,164599.0,60.0454,60.0649,60.0259,60.0454,164599.0
2024-12-16 09:30:00,61.51,61.56,61.41,61.54,313766.0,59.8605,59.9092,59.7632,59.8897,313766.0
2024-12-16 10:00:00,61.55,61.63,61.5,61.58,171693.0,59.8994,59.9773,59.8508,59.9286,171693.0
2024-12-16 10:30:00,61.58,61.64,61.53,61.6,532225.0,59.9286,59.987,59.88,59.9481,532225.0
2024-12-16 11:00:00,61.59,61.6,61.5,61.53,286796.0,59.9384,59.9481,59.8508,59.88,286796.0
2024-12-16 11:30:00,61.53,61.63,61.52,61.62,123527.0,59.88,59.9773,59.8702,59.9676,123527.0
2024-12-16 12:00:00,61.64,61.68,61.58,61.64,141044.0,59.987,60.0259,59.9286,59.987,141044.0
2024-12-16 12:30:00,61.65,61.66,61.61,61.64,107807.0,59.9967,60.0065,59.9578,59.987,107807.0
2024-12-16 13:00:00,61.64,61.65,61.61,61.61,105503.0,59.987,59.9967,59.9578,59.9578,105503.0
2024-12-16 13:30:00,61.62,61.65,61.58,61.65,113403.0,59.9676,59.9967,59.9286,59.9967,113403.0
2024-12-16 14:00:00,61.65,61.65,61.57,61.59,115533.0,59.9967,59.9967,59.9189,59.9384,115533.0
2024-12-16 14:30:00,61.58,61.59,61.55,61.59,93044.0,59.9286,59.9384,59.8994,59.9384,93044.0
2024-12-16 15:00:00,61.58,61.59,61.54,61.54,138487.0,59.9286,59.9384,59.8897,59.8897,138487.0
2024-12-16 15:30:00,61.54,61.55,61.46,61.48,193410.0,59.8897,59.8994,59.8118,59.8313,193410.0
2024-12-17 09:30:00,61.26,61.26,61.15,61.18,242021.0,59.6172,59.6172,59.5102,59.5394,242021.0
2024-12-17 10:00:00,61.2,61.26,61.16,61.21,454225.0,59.5588,59.6172,59.5199,59.5685,454225.0
2024-12-17 10:30:00,61.22,61.31,61.22,61.29,176880.0,59.5783,59.6659,59.5783,59.6464,176880.0
2024-12-17 11:00:00,61.28,61.33,61.23,61.26,124489.0,59.6367,59.6853,59.588,59.6172,124489.0
2024-12-17 11:30:00,61.26,61.37,61.25,61.37,94335.0,59.6172,59.7243,59.6075,59.7243,94335.0
2024-12-17 12:00:00,61.38,61.39,61.31,61.35,81051.0,59.734,59.7437,59.6659,59.7048,81051.0
2024-12-17 12:30:00,61.35,61.43,61.34,61.43,311133.0,59.7048,59.7826,59.6951,59.7826,311133.0
2024-12-17 13:00:00,61.42,61.43,61.36,61.38,95003.0,59.7729,59.7826,59.7145,59.734,95003.0
2024-12-17 13:30:00,61.38,61.4,61.35,61.36,130273.0,59.734,59.7535,59.7048,59.7145,130273.0
2024-12-17 14:00:00,61.37,61.38,61.35,61.36,143666.0,59.7243,59.734,59.7048,59.7145,143666.0
2024-12-17 14:30:00,61.36,61.36,61.3,61.3,157927.0,59.7145,59.7145,59.6561,59.6561,157927.0
2024-12-17 15:00:00,61.3,61.3,61.25,61.28,208336.0,59.6561,59.6561,59.6075,59.6367,208336.0
2024-12-17 15:30:00,61.29,61.3,61.25,61.27,145273.0,59.6464,59.6561,59.6075,59.6269,145273.0
2024-12-18 09:30:00,61.29,61.38,61.26,61.31,208682.0,59.6464,59.734,59.6172,59.6659,208682.0
2024-12-18 10:00:00,61.3,61.36,61.29,61.32,631043.0,59.6561,59.7145,59.6464,59.6756,631043.0
2024-12-18 10:30:00,61.32,61.36,61.3,61.32,302955.0,59.6756,59.7145,59.6561,59.6756,302955.0
2024-12-18 11:00:00,61.31,61.32,61.22,61.26,200919.0,59.6659,59.6756,59.5783,59.6172,200919.0
2024-12-18 11:30:00,61.27,61.27,61.22,61.23,143497.0,59.6269,59.6269,59.5783,59.588,143497.0
2024-12-18 12:00:00,61.23,61.3,61.23,61.27,115768.0,59.588,59.6561,59.588,59.6269,115768.0
2024-12-18 12:30:00,61.27,61.32,61.25,61.26,416994.0,59.6269,59.6756,59.6075,59.6172,416994.0
2024-12-18 13:00:00,61.26,61.3,61.24,61.27,82632.0,59.6172,59.6561,59.5977,59.6269,82632.0
2024-12-18 13:30:00,61.27,61.33,61.27,61.32,125874.0,59.6269,59.6853,59.6269,59.6756,125874.0
2024-12-18 14:00:00,61.3,61.3,60.74,60.74,282678.0,59.6561,59.6561,59.1111,59.1111,282678.0
2024-12-18 14:30:00,60.73,60.85,60.3,60.33,212370.0,59.1014,59.2182,58.6829,58.7121,212370.0
2024-12-18 15:00:00,60.35,60.39,60.08,60.09,321253.0,58.7316,58.7705,58.4688,58.4786,321253.0
2024-12-18 15:30:00,60.1,60.13,59.75,59.82,777105.0,58.4883,58.5175,58.1477,58.2158,777105.0
2024-12-19 09:30:00,60.22,60.26,60.07,60.11,465210.0,58.6051,58.644,58.4591,58.498,465210.0
2024-12-19 10:00:00,60.11,60.13,59.94,59.95,1110869.0,58.498,58.5175,58.3326,58.3423,1110869.0
2024-12-19 10:30:00,59.95,60.02,59.89,59.96,268761.0,58.3423,58.4105,58.2839,58.3521,268761.0
2024-12-19 11:00:00,59.95,60.02,59.83,59.99,854312.0,58.3423,58.4105,58.2256,58.3813,854312.0
2024-12-19 11:30:00,59.99,60.04,59.88,59.89,263956.0,58.3813,58.4299,58.2742,58.2839,263956.0
2024-12-19 12:00:00,59.89,59.92,59.82,59.85,232697.0,58.2839,58.3131,58.2158,58.245,232697.0
2024-12-19 12:30:00,59.85,59.89,59.8,59.88,246297.0,58.245,58.2839,58.1964,58.2742,246297.0
2024-12-19 13:00:00,59.87,59.97,59.78,59.97,690155.0,58.2645,58.3618,58.1769,58.3618,690155.0
2024-12-19 13:30:00,59.97,60.07,59.95,60.07,625868.0,58.3618,58.4591,58.3423,58.4591,625868.0
2024-12-19 14:00:00,60.06,60.07,59.92,59.96,193932.0,58.4494,58.4591,58.3131,58.3521,193932.0
2024-12-19 14:30:00,59.93,59.94,59.87,59.88,152996.0,58.3229,58.3326,58.2645,58.2742,152996.0
2024-12-19 15:00:00,59.88,59.96,59.85,59.92,138975.0,58.2742,58.3521,58.245,58.3131,138975.0
2024-12-19 15:30:00,59.92,59.95,59.8,59.8,471652.0,58.3131,58.3423,58.1964,58.1964,471652.0
2024-12-20 09:30:00,58.36,58.58,58.28,58.51,321159.0,57.7643,57.982,57.6851,57.9128,321159.0
2024-12-20 10:00:00,58.53,58.77,58.51,58.77,1777905.0,57.9326,58.1701,57.9128,58.1701,1777905.0
2024-12-20 10:30:00,58.76,58.89,58.75,58.83,221827.0,58.1602,58.2889,58.1503,58.2295,221827.0
2024-12-20 11:00:00,58.82,59.02,58.81,58.97,674681.0,58.2196,58.4176,58.2097,58.3681,674681.0
2024-12-20 11:30:00,58.97,59.14,58.93,59.11,259863.0,58.3681,58.5363,58.3285,58.5066,259863.0
2024-12-20 12:00:00,59.11,59.23,59.08,59.21,369535.0,58.5066,58.6254,58.4769,58.6056,369535.0
2024-12-20 12:30:00,59.2,59.21,59.1,59.16,437949.0,58.5957,58.6056,58.4967,58.5561,437949.0
2024-12-20 13:00:00,59.16,59.16,59.05,59.06,304861.0,58.5561,58.5561,58.4472,58.4571,304861.0
2024-12-20 13:30:00,59.05,59.19,59.05,59.12,309493.0,58.4472,58.5858,58.4472,58.5165,309493.0
2024-12-20 14:00:00,59.11,59.25,59.09,59.24,285112.0,58.5066,58.6452,58.4868,58.6353,285112.0
2024-12-20 14:30:00,59.24,59.26,59.15,59.17,329980.0,58.6353,58.6551,58.5462,58.566,329980.0
2024-12-20 15:00:00,59.17,59.18,59.06,59.07,385394.0,58.566,58.5759,58.4571,58.467,385394.0
2024-12-20 15:30:00,59.07,59.08,58.85,58.88,526430.0,58.467,58.4769,58.2493,58.279,526430.0
2024-12-23 09:30:00,58.91,58.98,58.85,58.89,504216.0,58.3087,58.378,58.2493,58.2889,504216.0
2024-12-23 10:00:00,58.88,58.9,58.73,58.82,778633.0,58.279,58.2988,58.1305,58.2196,778633.0
2024-12-23 10:30:00,58.82,58.88,58.75,58.77,630490.0,58.2196,58.279,58.1503,58.1701,630490.0
2024-12-23 11:00:00,58.77,58.88,58.76,58.88,336616.0,58.1701,58.279,58.1602,58.279,336616.0
2024-12-23 11:30:00,58.88,59.04,58.86,59.03,222642.0,58.279,58.4373,58.2592,58.4274,222642.0
2024-12-23 12:00:00,59.03,59.08,59.01,59.04,208744.0,58.4274,58.4769,58.4077,58.4373,208744.0
2024-12-23 12:30:00,59.03,59.08,59.0,59.05,218107.0,58.4274,58.4769,58.3978,58.4472,218107.0
2024-12-23 13:00:00,59.06,59.12,59.04,59.1,150459.0,58.4571,58.5165,58.4373,58.4967,150459.0
2024-12-23 13:30:00,59.1,59.16,59.09,59.13,225126.0,58.4967,58.5561,58.4868,58.5264,225126.0
2024-12-23 14:00:00,59.13,59.15,59.11,59.13,178526.0,58.5264,58.5462,58.5066,58.5264,178526.0
2024-12-23 14:30:00,59.13,59.17,59.11,59.13,266706.0,58.5264,58.566,58.5066,58.5264,266706.0
2024-12-23 15:00:00,59.12,59.15,59.06,59.15,222102.0,58.5165,58.5462,58.4571,58.5462,222102.0
2024-12-23 15:30:00,59.15,59.24,59.14,59.22,360632.0,58.5462,58.6353,58.5363,58.6155,360632.0
2024-12-24 09:30:00,59.49,59.49,59.15,59.23,7643147.0,58.8828,58.8828,58.5462,58.6254,7643147.0
2024-12-24 10:00:00,59.25,59.38,59.25,59.35,1195365.0,58.6452,58.7739,58.6452,58.7442,1195365.0
2024-12-24 10:30:00,59.34,59.36,59.3,59.32,626354.0,58.7343,58.7541,58.6947,58.7145,626354.0
2024-12-24 11:00:00,59.32,59.34,59.27,59.34,748019.0,58.7145,58.7343,58.665,58.7343,748019.0
2024-12-24 11:30:00,59.34,59.37,59.29,59.3,201090.0,58.7343,58.764,58.6848,58.6947,201090.0
2024-12-24 12:00:00,59.29,59.41,59.28,59.39,226300.0,58.6848,58.8036,58.6749,58.7838,226300.0
2024-12-24 12:30:00,59.38,59.43,59.33,59.42,160349.0,58.7739,58.8234,58.7244,58.8135,160349.0
2024-12-26 09:30:00,59.47,59.53,59.35,59.48,291279.0,58.863,58.9223,58.7442,58.8729,291279.0
2024-12-26 10:00:00,59.47,59.52,59.44,59.5,521630.0,58.863,58.9124,58.8333,58.8927,521630.0
2024-12-26 10:30:00,59.51,59.58,59.5,59.58,435140.0,58.9026,58.9718,58.8927,58.9718,435140.0
2024-12-26 11:00:00,59.58,59.61,59.54,59.58,190851.0,58.9718,59.0015,58.9322,58.9718,190851.0
2024-12-26 11:30:00,59.59,59.63,59.57,59.62,83838.0,58.9817,59.0213,58.9619,59.0114,83838.0
2024-12-26 12:00:00,59.62,59.63,59.54,59.55,119267.0,59.0114,59.0213,58.9322,58.9421,119267.0
2024-12-26 12:30:00,59.54,59.59,59.49,59.51,202939.0,58.9322,58.9817,58.8828,58.9026,202939.0
2024-12-26 13:00:00,59.52,59.61,59.51,59.59,265949.0,58.9124,59.0015,58.9026,58.9817,265949.0
2024-12-26 13:30:00,59.59,59.6,59.53,59.56,104013.0,58.9817,58.9916,58.9223,58.952,104013.0
2024-12-26 14:00:00,59.55,59.56,59.51,59.53,81881.0,58.9421,58.952,58.9026,58.9223,81881.0
2024-12-26 14:30:00,59.52,59.58,59.51,59.54,162650.0,58.9124,58.9718,58.9026,58.9322,162650.0
2024-12-26 15:00:00,59.54,59.57,59.52,59.55,164514.0,58.9322,58.9619,58.9124,58.9421,164514.0
2024-12-26 15:30:00,59.55,59.58,59.52,59.52,155008.0,58.9421,58.9718,58.9124,58.9124,155008.0
2024-12-27 09:30:00,59.33,59.51,59.32,59.44,239683.0,58.7244,58.9026,58.7145,58.8333,239683.0
2024-12-27 10:00:00,59.44,59.45,59.21,59.29,476054.0,58.8333,58.8432,58.6056,58.6848,476054.0
2024-12-27 10:30:00,59.28,59.45,59.24,59.42,274342.0,58.6749,58.8432,58.6353,58.8135,274342.0
2024-12-27 11:00:00,59.42,59.44,59.34,59.43,355357.0,58.8135,58.8333,58.7343,58.8234,355357.0
2024-12-27 11:30:00,59.44,59.47,59.27,59.29,106545.0,58.8333,58.863,58.665,58.6848,106545.0
2024-12-27 12:00:00,59.29,59.31,59.21,59.24,109727.0,58.6848,58.7046,58.6056,58.6353,109727.0
2024-12-27 12:30:00,59.25,59.31,59.19,59.3,194665.0,58.6452,58.7046,58.5858,58.6947,194665.0
2024-12-27 13:00:00,59.3,59.38,59.3,59.34,104096.0,58.6947,58.7739,58.6947,58.7343,104096.0
2024-12-27 13:30:00,59.33,59.44,59.32,59.43,97431.0,58.7244,58.8333,58.7145,58.8234,97431.0
2024-12-27 14:00:00,59.42,59.47,59.39,59.42,121492.0,58.8135,58.863,58.7838,58.8135,121492.0
2024-12-27 14:30:00,59.4,59.5,59.39,59.48,140731.0,58.7937,58.8927,58.7838,58.8729,140731.0
2024-12-27 15:00:00,59.48,59.49,59.35,59.39,190850.0,58.8729,58.8828,58.7442,58.7838,190850.0
2024-12-27 15:30:00,59.38,59.44,59.32,59.41,150626.0,58.7739,58.8333,58.7145,58.8036,150626.0
2024-12-30 09:30:00,59.02,59.1,58.9,58.92,607810.0,58.4176,58.4967,58.2988,58.3186,607810.0
2024-12-30 10:00:00,58.92,58.98,58.82,58.85,520036.0,58.3186,58.378,58.2196,58.2493,520036.0
2024-12-30 10:30:00,58.84,58.92,58.79,58.88,526735.0,58.2394,58.3186,58.1899,58.279,526735.0
2024-12-30 11:00:00,58.88,58.99,58.86,58.93,259092.0,58.279,58.3879,58.2592,58.3285,259092.0
2024-12-30 11:30:00,58.94,59.02,58.89,58.98,224771.0,58.3384,58.4176,58.2889,58.378,224771.0
2024-12-30 12:00:00,58.98,59.1,58.98,59.1,158038.0,58.378,58.4967,58.378,58.4967,158038.0
2024-12-30 12:30:00,59.1,59.17,59.06,59.16,103058.0,58.4967,58.566,58.4571,58.5561,103058.0
2024-12-30 13:00:00,59.15,59.22,59.11,59.15,132238.0,58.5462,58.6155,58.5066,58.5462,132238.0
2024-12-30 13:30:00,59.14,59.24,59.13,59.21,209723.0,58.5363,58.6353,58.5264,58.6056,209723.0
2024-12-30 14:00:00,59.21,59.22,59.11,59.18,248765.0,58.6056,58.6155,58.5066,58.5759,248765.0
2024-12-30 14:30:00,59.18,59.21,59.16,59.19,210907.0,58.5759,58.6056,58.5561,58.5858,210907.0
2024-12-30 15:00:00,59.18,59.24,59.14,59.14,290065.0,58.5759,58.6353,58.5363,58.5363,290065.0
2024-12-30 15:30:00,59.14,59.17,58.99,59.01,645537.0,58.5363,58.566,58.3879,58.4077,645537.0
2024-12-31 09:30:00,59.06,59.2,59.06,59.16,407729.0,58.4571,58.5957,58.4571,58.5561,407729.0
2024-12-31 10:00:00,59.15,59.26,59.09,59.21,646630.0,58.5462,58.6551,58.4868,58.6056,646630.0
2024-12-31 10:30:00,59.2,59.25,59.13,59.14,295739.0,58.5957,58.6452,58.5264,58.5363,295739.0
2024-12-31 11:00:00,59.14,59.15,59.0,59.02,127389.0,58.5363,58.5462,58.3978,58.4176,127389.0
2024-12-31 11:30:00,59.02,59.07,58.99,59.02,319370.0,58.4176,58.467,58.3879,58.4176,319370.0
2024-12-31 12:00:00,59.02,59.04,58.89,58.89,161276.0,58.4176,58.4373,58.2889,58.2889,161276.0
2024-12-31 12:30:00,58.9,59.02,58.85,58.99,186913.0,58.2988,58.4176,58.2493,58.3879,186913.0
2024-12-31 13:00:00,59.0,59.04,58.86,58.88,324138.0,58.3978,58.4373,58.2592,58.279,324138.0
2024-12-31 13:30:00,58.88,58.99,58.87,58.93,242763.0,58.279,58.3879,58.2691,58.3285,242763.0
2024-12-31 14:00:00,58.92,59.01,58.88,58.91,608798.0,58.3186,58.4077,58.279,58.3087,608798.0
2024-12-31 14:30:00,58.9,58.99,58.87,58.98,277045.0,58.2988,58.3879,58.2691,58.378,277045.0
2024-12-31 15:00:00,58.97,59.05,58.92,59.05,233378.0,58.3681,58.4472,58.3186,58.4472,233378.0
2024-12-31 15:30:00,59.05,59.06,58.92,58.96,516473.0,58.4472,58.4571,58.3186,58.3582,516473.0
2025-01-02 09:30:00,59.12,59.18,58.98,59.13,497963.0,58.5165,58.5759,58.378,58.5264,497963.0
2025-01-02 10:00:00,59.15,59.19,59.03,59.07,569917.0,58.5462,58.5858,58.4274,58.467,569917.0
2025-01-02 10:30:00,59.07,59.2,59.0,59.1,370637.0,58.467,58.5957,58.3978,58.4967,370637.0
2025-01-02 11:00:00,59.11,59.13,58.92,59.05,254289.0,58.5066,58.5264,58.3186,58.4472,254289.0
2025-01-02 11:30:00,59.04,59.11,58.98,59.05,145223.0,58.4373,58.5066,58.378,58.4472,145223.0
2025-01-02 12:00:00,59.06,59.12,58.86,58.87,260674.0,58.4571,58.5165,58.2592,58.2691,260674.0
2025-01-02 12:30:00,58.86,58.87,58.7,58.84,204641.0,58.2592,58.2691,58.1008,58.2394,204641.0
2025-01-02 13:00:00,58.84,58.84,58.7,58.77,138437.0,58.2394,58.2394,58.1008,58.1701,138437.0
2025-01-02 13:30:00,58.76,58.77,58.66,58.73,166684.0,58.1602,58.1701,58.0612,58.1305,166684.0
2025-01-02 14:00:00,58.73,58.81,58.7,58.8,259766.0,58.1305,58.2097,58.1008,58.1998,259766.0
2025-01-02 14:30:00,58.8,58.82,58.72,58.73,269227.0,58.1998,58.2196,58.1206,58.1305,269227.0
2025-01-02 15:00:00,58.73,58.9,58.73,58.88,200843.0,58.1305,58.2988,58.1305,58.279,200843.0
2025-01-02 15:30:00,58.88,58.92,58.81,58.84,264229.0,58.279,58.3186,58.2097,58.2394,264229.0
2025-01-03 09:30:00,59.02,59.13,58.96,59.05,274603.0,58.4176,58.5264,58.3582,58.4472,274603.0
2025-01-03 10:00:00,59.03,59.08,58.87,58.96,596281.0,58.4274,58.4769,58.2691,58.3582,596281.0
2025-01-03 10:30:00,58.95,59.06,58.92,59.03,298618.0,58.3483,58.4571,58.3186,58.4274,298618.0
2025-01-03 11:00:00,59.03,59.06,58.98,59.06,136395.0,58.4274,58.4571,58.378,58.4571,136395.0
2025-01-03 11:30:00,59.06,59.09,59.05,59.06,92146.0,58.4571,58.4868,58.4472,58.4571,92146.0
2025-01-03 12:00:00,59.07,59.16,59.07,59.1,108720.0,58.467,58.5561,58.467,58.4967,108720.0
2025-01-03 12:30:00,59.1,59.12,59.05,59.05,194024.0,58.4967,58.5165,58.4472,58.4472,194024.0
2025-01-03 13:00:00,59.05,59.11,59.02,59.11,374370.0,58.4472,58.5066,58.4176,58.5066,374370.0
2025-01-03 13:30:00,59.11,59.12,59.05,59.07,390342.0,58.5066,58.5165,58.4472,58.467,390342.0
2025-01-03 14:00:00,59.07,59.14,59.06,59.12,325030.0,58.467,58.5363,58.4571,58.5165,325030.0
2025-01-03 14:30:00,59.13,59.18,59.1,59.13,697382.0,58.5264,58.5759,58.4967,58.5264,697382.0
2025-01-03 15:00:00,59.13,59.15,59.1,59.14,496058.0,58.5264,58.5462,58.4967,58.5363,496058.0
2025-01-03 15:30:00,59.14,59.18,59.12,59.16,397436.0,58.5363,58.5759,58.5165,58.5561,397436.0
2025-01-06 09:30:00,59.61,59.84,59.61,59.83,395928.0,59.0015,59.2292,59.0015,59.2193,395928.0
2025-01-06 10:00:00,59.83,59.87,59.76,59.83,691572.0,59.2193,59.2589,59.15,59.2193,691572.0
2025-01-06 10:30:00,59.83,59.84,59.68,59.8,509300.0,59.2193,59.2292,59.0708,59.1896,509300.0
2025-01-06 11:00:00,59.8,59.89,59.77,59.88,133281.0,59.1896,59.2787,59.1599,59.2688,133281.0
2025-01-06 11:30:00,59.88,59.92,59.83,59.88,201798.0,59.2688,59.3084,59.2193,59.2688,201798.0
2025-01-06 12:00:00,59.87,59.87,59.76,59.77,127641.0,59.2589,59.2589,59.15,59.1599,127641.0
2025-01-06 12:30:00,59.76,59.78,59.66,59.72,205791.0,59.15,59.1698,59.051,59.1104,205791.0
2025-01-06 13:00:00,59.72,59.72,59.62,59.68,255886.0,59.1104,59.1104,59.0114,59.0708,255886.0
2025-01-06 13:30:00,59.68,59.69,59.6,59.6,216140.0,59.0708,59.0807,58.9916,58.9916,216140.0
2025-01-06 14:00:00,59.59,59.65,59.54,59.62,119040.0,58.9817,59.0411,58.9322,59.0114,119040.0
2025-01-06 14:30:00,59.61,59.65,59.56,59.57,281310.0,59.0015,59.0411,58.952,58.9619,281310.0
2025-01-06 15:00:00,59.55,59.6,59.53,59.57,234201.0,58.9421,58.9916,58.9223,58.9619,234201.0
2025-01-06 15:30:00,59.57,59.58,59.51,59.56,230635.0,58.9619,58.9718,58.9026,58.952,230635.0
2025-01-07 09:30:00,59.95,59.97,59.85,59.86,274389.0,59.3381,59.3579,59.2391,59.249,274389.0
2025-01-07 10:00:00,59.85,59.85,59.53,59.7,623902.0,59.2391,59.2391,58.9223,59.0906,623902.0
2025-01-07 10:30:00,59.71,59.73,59.46,59.65,275726.0,59.1005,59.1203,58.8531,59.0411,275726.0
2025-01-07 11:00:00,59.65,59.69,59.59,59.65,140056.0,59.0411,59.0807,58.9817,59.0411,140056.0
2025-01-07 11:30:00,59.65,59.7,59.54,59.56,257280.0,59.0411,59.0906,58.9322,58.952,257280.0
2025-01-07 12:00:00,59.56,59.66,59.54,59.57,135940.0,58.952,59.051,58.9322,58.9619,135940.0
2025-01-07 12:30:00,59.57,59.63,59.5,59.58,89930.0,58.9619,59.0213,58.8927,58.9718,89930.0
2025-01-07 13:00:00,59.57,59.65,59.57,59.63,161767.0,58.9619,59.0411,58.9619,59.0213,161767.0
2025-01-07 13:30:00,59.64,59.64,59.51,59.53,275874.0,59.0312,59.0312,58.9026,58.9223,275874.0
2025-01-07 14:00:00,59.53,59.57,59.5,59.54,148387.0,58.9223,58.9619,58.8927,58.9322,148387.0
2025-01-07 14:30:00,59.54,59.54,59.45,59.47,155155.0,58.9322,58.9322,58.8432,58.863,155155.0
2025-01-07 15:00:00,59.46,59.46,59.31,59.31,173306.0,58.8531,58.8531,58.7046,58.7046,173306.0
2025-01-07 15:30:00,59.32,59.38,59.25,59.34,191580.0,58.7145,58.7739,58.6452,58.7343,191580.0
2025-01-08 09:30:00,59.06,59.06,58.82,58.9,304100.0,58.4571,58.4571,58.2196,58.2988,304100.0
2025-01-08 10:00:00,58.89,59.08,58.88,58.96,614532.0,58.2889,58.4769,58.279,58.3582,614532.0
2025-01-08 10:30:00,58.96,59.09,58.93,59.08,316272.0,58.3582,58.4868,58.3285,58.4769,316272.0
2025-01-08 11:00:00,59.08,59.13,59.0,59.08,123217.0,58.4769,58.5264,58.3978,58.4769,123217.0
2025-01-08 11:30:00,59.09,59.22,59.08,59.2,122670.0,58.4868,58.6155,58.4769,58.5957,122670.0
2025-01-08 12:00:00,59.2,59.21,58.93,58.94,117977.0,58.5957,58.6056,58.3285,58.3384,117977.0
2025-01-08 12:30:00,58.96,59.04,58.92,59.02,141604.0,58.3582,58.4373,58.3186,58.4176,141604.0
2025-01-08 13:00:00,59.02,59.18,59.01,59.15,137172.0,58.4176,58.5759,58.4077,58.5462,137172.0
2025-01-08 13:30:00,59.14,59.16,59.0,59.05,87584.0,58.5363,58.5561,58.3978,58.4472,87584.0
2025-01-08 14:00:00,59.04,59.26,59.02,59.25,670634.0,58.4373,58.6551,58.4176,58.6452,670634.0
2025-01-08 14:30:00,59.25,59.25,59.11,59.13,108854.0,58.6452,58.6452,58.5066,58.5264,108854.0
2025-01-08 15:00:00,59.13,59.19,59.11,59.18,861071.0,58.5264,58.5858,58.5066,58.5759,861071.0
2025-01-08 15:30:00,59.17,59.24,59.15,59.2,97465.0,58.566,58.6353,58.5462,58.5957,97465.0
2025-01-10 09:30:00,58.65,58.67,58.39,58.43,504703.0,58.0513,58.0711,57.794,57.8336,504703.0
2025-01-10 10:00:00,58.43,58.47,58.16,58.45,1028693.0,57.8336,57.8732,57.5663,57.8534,1028693.0
2025-01-10 10:30:00,58.46,58.5,58.29,58.29,430225.0,57.8633,57.9029,57.695,57.695,430225.0
2025-01-10 11:00:00,58.29,58.3,58.16,58.19,197181.0,57.695,57.7049,57.5663,57.596,197181.0
2025-01-10 11:30:00,58.18,58.26,58.12,58.15,162667.0,57.5861,57.6653,57.5267,57.5564,162667.0
2025-01-10 12:00:00,58.15,58.23,58.11,58.22,158448.0,57.5564,57.6356,57.5168,57.6257,158448.0
2025-01-10 12:30:00,58.22,58.34,58.21,58.32,166671.0,57.6257,57.7445,57.6158,57.7247,166671.0
2025-01-10 13:00:00,58.32,58.39,58.27,58.36,635593.0,57.7247,57.794,57.6752,57.7643,635593.0
2025-01-10 13:30:00,58.36,58.41,58.31,58.4,537897.0,57.7643,57.8138,57.7148,57.8039,537897.0
2025-01-10 14:00:00,58.41,58.41,58.26,58.33,485386.0,57.8138,57.8138,57.6653,57.7346,485386.0
2025-01-10 14:30:00,58.32,58.32,58.26,58.3,541472.0,57.7247,57.7247,57.6653,57.7049,541472.0
2025-01-10 15:00:00,58.29,58.31,58.17,58.19,536303.0,57.695,57.7148,57.5762,57.596,536303.0
2025-01-10 15:30:00,58.18,58.25,58.16,58.23,375273.0,57.5861,57.6554,57.5663,57.6356,375273.0
2025-01-13 09:30:00,57.69,57.86,57.58,57.83,415753.0,57.1011,57.2694,56.9923,57.2397,415753.0
2025-01-13 10:00:00,57.83,57.86,57.72,57.73,1144328.0,57.2397,57.2694,57.1308,57.1407,1144328.0
2025-01-13 10:30:00,57.75,57.89,57.75,57.81,411093.0,57.1605,57.2991,57.1605,57.2199,411093.0
2025-01-13 11:00:00,57.8,57.82,57.74,57.79,218222.0,57.21,57.2298,57.1506,57.2001,218222.0
2025-01-13 11:30:00,57.79,57.84,57.72,57.73,155717.0,57.2001,57.2496,57.1308,57.1407,155717.0
2025-01-13 12:00:00,57.73,57.85,57.71,57.82,156719.0,57.1407,57.2595,57.1209,57.2298,156719.0
2025-01-13 12:30:00,57.82,57.91,57.8,57.9,153416.0,57.2298,57.3189,57.21,57.309,153416.0
2025-01-13 13:00:00,57.9,57.93,57.87,57.91,162286.0,57.309,57.3387,57.2793,57.3189,162286.0
2025-01-13 13:30:00,57.91,57.98,57.91,57.95,125275.0,57.3189,57.3882,57.3189,57.3585,125275.0
2025-01-13 14:00:00,57.95,57.95,57.88,57.95,161005.0,57.3585,57.3585,57.2892,57.3585,161005.0
2025-01-13 14:30:00,57.95,57.97,57.88,57.92,230454.0,57.3585,57.3783,57.2892,57.3288,230454.0
2025-01-13 15:00:00,57.91,57.96,57.88,57.92,148801.0,57.3189,57.3684,57.2892,57.3288,148801.0
2025-01-13 15:30:00,57.91,58.03,57.91,58.0,185626.0,57.3189,57.4377,57.3189,57.408,185626.0
2025-01-14 09:30:00,58.21,58.37,58.1,58.14,237929.0,57.6158,57.7742,57.5069,57.5465,237929.0
2025-01-14 10:00:00,58.14,58.32,58.13,58.23,689224.0,57.5465,57.7247,57.5366,57.6356,689224.0
2025-01-14 10:30:00,58.25,58.35,58.22,58.28,428865.0,57.6554,57.7544,57.6257,57.6851,428865.0
2025-01-14 11:00:00,58.28,58.29,58.19,58.21,115489.0,57.6851,57.695,57.596,57.6158,115489.0
2025-01-14 11:30:00,58.2,58.24,58.09,58.09,130856.0,57.6059,57.6455,57.497,57.497,130856.0
2025-01-14 12:00:00,58.08,58.18,58.06,58.15,427047.0,57.4871,57.5861,57.4674,57.5564,427047.0
2025-01-14 12:30:00,58.15,58.21,58.09,58.2,96321.0,57.5564,57.6158,57.497,57.6059,96321.0
2025-01-14 13:00:00,58.19,58.3,58.18,58.29,89672.0,57.596,57.7049,57.5861,57.695,89672.0
2025-01-14 13:30:00,58.29,58.42,58.27,58.39,59201.0,57.695,57.8237,57.6752,57.794,59201.0
2025-01-14 14:00:00,58.38,58.43,58.34,58.39,104815.0,57.7841,57.8336,57.7445,57.794,104815.0
2025-01-14 14:30:00,58.38,58.43,58.24,58.25,126052.0,57.7841,57.8336,57.6455,57.6554,126052.0
2025-01-14 15:00:00,58.27,58.29,58.17,58.29,227184.0,57.6752,57.695,57.5762,57.695,227184.0
2025-01-14 15:30:00,58.29,58.35,58.25,58.35,174168.0,57.695,57.7544,57.6554,57.7544,174168.0
2025-01-15 09:30:00,59.01,59.15,58.95,59.09,240028.0,58.4077,58.5462,58.3483,58.4868,240028.0
2025-01-15 10:00:00,59.06,59.13,58.98,59.12,585740.0,58.4571,58.5264,58.378,58.5165,585740.0
2025-01-15 10:30:00,59.12,59.14,58.97,59.03,303433.0,58.5165,58.5363,58.3681,58.4274,303433.0
2025-01-15 11:00:00,59.02,59.07,58.96,58.97,120164.0,58.4176,58.467,58.3582,58.3681,120164.0
2025-01-15 11:30:00,58.97,58.97,58.82,58.9,133164.0,58.3681,58.3681,58.2196,58.2988,133164.0
2025-01-15 12:00:00,58.9,58.98,58.9,58.95,105047.0,58.2988,58.378,58.2988,58.3483,105047.0
2025-01-15 12:30:00,58.95,58.99,58.9,58.91,96974.0,58.3483,58.3879,58.2988,58.3087,96974.0
2025-01-15 13:00:00,58.92,59.0,58.92,58.99,84880.0,58.3186,58.3978,58.3186,58.3879,84880.0
2025-01-15 13:30:00,58.99,59.02,58.98,59.01,104292.0,58.3879,58.4176,58.378,58.4077,104292.0
2025-01-15 14:00:00,59.01,59.04,58.98,59.04,147335.0,58.4077,58.4373,58.378,58.4373,147335.0
2025-01-15 14:30:00,59.05,59.08,59.02,59.05,117453.0,58.4472,58.4769,58.4176,58.4472,117453.0
2025-01-15 15:00:00,59.05,59.1,59.03,59.09,130136.0,58.4472,58.4967,58.4274,58.4868,130136.0
2025-01-15 15:30:00,59.08,59.1,59.02,59.03,439613.0,58.4769,58.4967,58.4176,58.4274,439613.0
2025-01-16 09:30:00,59.14,59.21,59.05,59.05,329220.0,58.5363,58.6056,58.4472,58.4472,329220.0
2025-01-16 10:00:00,59.05,59.19,59.01,59.14,182875.0,58.4472,58.5858,58.4077,58.5363,182875.0
2025-01-16 10:30:00,59.13,59.21,59.11,59.2,477322.0,58.5264,58.6056,58.5066,58.5957,477322.0
2025-01-16 11:00:00,59.2,59.3,59.15,59.26,308618.0,58.5957,58.6947,58.5462,58.6551,308618.0
2025-01-16 11:30:00,59.25,59.32,59.24,59.32,79277.0,58.6452,58.7145,58.6353,58.7145,79277.0
2025-01-16 12:00:00,59.31,59.38,59.27,59.36,165437.0,58.7046,58.7739,58.665,58.7541,165437.0
2025-01-16 12:30:00,59.35,59.36,59.24,59.27,180018.0,58.7442,58.7541,58.6353,58.665,180018.0
2025-01-16 13:00:00,59.26,59.3,59.22,59.22,86076.0,58.6551,58.6947,58.6155,58.6155,86076.0
2025-01-16 13:30:00,59.21,59.23,59.15,59.19,87531.0,58.6056,58.6254,58.5462,58.5858,87531.0
2025-01-16 14:00:00,59.18,59.25,59.16,59.22,222205.0,58.5759,58.6452,58.5561,58.6155,222205.0
2025-01-16 14:30:00,59.21,59.27,59.18,59.26,173533.0,58.6056,58.665,58.5759,58.6551,173533.0
2025-01-16 15:00:00,59.25,59.26,59.19,59.21,146099.0,58.6452,58.6551,58.5858,58.6056,146099.0
2025-01-16 15:30:00,59.21,59.26,59.18,59.2,492455.0,58.6056,58.6551,58.5759,58.5957,492455.0
2025-01-17 09:30:00,59.46,59.68,59.38,59.66,281944.0,58.8531,59.0708,58.7739,59.051,281944.0
2025-01-17 10:00:00,59.64,59.83,59.64,59.7,540441.0,59.0312,59.2193,59.0312,59.0906,540441.0
2025-01-17 10:30:00,59.71,59.72,59.65,59.72,247369.0,59.1005,59.1104,59.0411,59.1104,247369.0
2025-01-17 11:00:00,59.72,59.73,59.65,59.67,215425.0,59.1104,59.1203,59.0411,59.0609,215425.0
2025-01-17 11:30:00,59.67,59.71,59.62,59.64,199236.0,59.0609,59.1005,59.0114,59.0312,199236.0
2025-01-17 12:00:00,59.64,59.65,59.6,59.63,191679.0,59.0312,59.0411,58.9916,59.0213,191679.0
2025-01-17 12:30:00,59.63,59.64,59.56,59.57,149809.0,59.0213,59.0312,58.952,58.9619,149809.0
2025-01-17 13:00:00,59.58,59.6,59.54,59.55,208555.0,58.9718,58.9916,58.9322,58.9421,208555.0
2025-01-17 13:30:00,59.54,59.56,59.5,59.52,187520.0,58.9322,58.952,58.8927,58.9124,187520.0
2025-01-17 14:00:00,59.52,59.54,59.49,59.52,149109.0,58.9124,58.9322,58.8828,58.9124,149109.0
2025-01-17 14:30:00,59.52,59.54,59.47,59.48,229665.0,58.9124,58.9322,58.863,58.8729,229665.0
2025-01-17 15:00:00,59.48,59.52,59.46,59.51,157837.0,58.8729,58.9124,58.8531,58.9026,157837.0
2025-01-17 15:30:00,59.52,59.56,59.49,59.5,186159.0,58.9124,58.952,58.8828,58.8927,186159.0
2025-01-21 09:30:00,60.11,60.24,60.11,60.15,535369.0,59.4964,59.6251,59.4964,59.536,535369.0
2025-01-21 10:00:00,60.15,60.23,60.08,60.21,827156.0,59.536,59.6152,59.4667,59.5954,827156.0
2025-01-21 10:30:00,60.2,60.3,60.18,60.25,382734.0,59.5855,59.6845,59.5657,59.635,382734.0
2025-01-21 11:00:00,60.24,60.4,60.23,60.4,119661.0,59.6251,59.7835,59.6152,59.7835,119661.0
2025-01-21 11:30:00,60.4,60.46,60.36,60.45,168608.0,59.7835,59.8429,59.7439,59.833,168608.0
2025-01-21 12:00:00,60.45,60.5,60.43,60.48,156225.0,59.833,59.8824,59.8132,59.8626,156225.0
2025-01-21 12:30:00,60.48,60.51,60.46,60.48,168011.0,59.8626,59.8923,59.8429,59.8626,168011.0
2025-01-21 13:00:00,60.48,60.51,60.46,60.49,140084.0,59.8626,59.8923,59.8429,59.8725,140084.0
2025-01-21 13:30:00,60.5,60.52,60.48,60.5,102962.0,59.8824,59.9022,59.8626,59.8824,102962.0
2025-01-21 14:00:00,60.5,60.52,60.43,60.47,147806.0,59.8824,59.9022,59.8132,59.8528,147806.0
2025-01-21 14:30:00,60.46,60.48,60.43,60.47,125024.0,59.8429,59.8626,59.8132,59.8528,125024.0
2025-01-21 15:00:00,60.47,60.51,60.45,60.5,155867.0,59.8528,59.8923,59.833,59.8824,155867.0
2025-01-21 15:30:00,60.51,60.52,60.47,60.52,233050.0,59.8923,59.9022,59.8528,59.9022,233050.0
2025-01-22 09:30:00,60.63,60.66,60.45,60.53,248412.0,60.0111,60.0408,59.833,59.9121,248412.0
2025-01-22 10:00:00,60.53,60.57,60.47,60.5,656492.0,59.9121,59.9517,59.8528,59.8824,656492.0
2025-01-22 10:30:00,60.5,60.52,60.45,60.46,183417.0,59.8824,59.9022,59.833,59.8429,183417.0
2025-01-22 11:00:00,60.46,60.48,60.42,60.47,290579.0,59.8429,59.8626,59.8033,59.8528,290579.0
2025-01-22 11:30:00,60.48,60.57,60.47,60.55,126961.0,59.8626,59.9517,59.8528,59.9319,126961.0
2025-01-22 12:00:00,60.55,60.56,60.52,60.54,187418.0,59.9319,59.9418,59.9022,59.922,187418.0
2025-01-22 12:30:00,60.54,60.55,60.48,60.49,328804.0,59.922,59.9319,59.8626,59.8725,328804.0
2025-01-22 13:00:00,60.49,60.55,60.47,60.52,121492.0,59.8725,59.9319,59.8528,59.9022,121492.0
2025-01-22 13:30:00,60.53,60.54,60.48,60.5,125987.0,59.9121,59.922,59.8626,59.8824,125987.0
2025-01-22 14:00:00,60.49,60.51,60.48,60.48,127649.0,59.8725,59.8923,59.8626,59.8626,127649.0
2025-01-22 14:30:00,60.48,60.51,60.47,60.5,176143.0,59.8626,59.8923,59.8528,59.8824,176143.0
2025-01-22 15:00:00,60.5,60.51,60.47,60.47,154228.0,59.8824,59.8923,59.8528,59.8528,154228.0
2025-01-22 15:30:00,60.48,60.48,60.37,60.38,219141.0,59.8626,59.8626,59.7538,59.7637,219141.0
2025-01-23 09:30:00,60.45,60.5,60.4,60.48,244742.0,59.833,59.8824,59.7835,59.8626,244742.0
2025-01-23 10:00:00,60.5,60.51,60.45,60.48,605818.0,59.8824,59.8923,59.833,59.8626,605818.0
2025-01-23 10:30:00,60.47,60.52,60.46,60.51,266560.0,59.8528,59.9022,59.8429,59.8923,266560.0
2025-01-23 11:00:00,60.51,60.62,60.4,60.62,270357.0,59.8923,60.0012,59.7835,60.0012,270357.0
2025-01-23 11:30:00,60.6,60.74,60.59,60.67,122959.0,59.9814,60.12,59.9715,60.0507,122959.0
2025-01-23 12:00:00,60.67,60.72,60.64,60.68,92900.0,60.0507,60.1002,60.021,60.0606,92900.0
2025-01-23 12:30:00,60.69,60.79,60.68,60.77,93741.0,60.0705,60.1695,60.0606,60.1497,93741.0
2025-01-23 13:00:00,60.77,60.81,60.73,60.74,127598.0,60.1497,60.1893,60.1101,60.12,127598.0
2025-01-23 13:30:00,60.75,60.76,60.71,60.73,74773.0,60.1299,60.1398,60.0903,60.1101,74773.0
2025-01-23 14:00:00,60.72,60.74,60.68,60.73,112503.0,60.1002,60.12,60.0606,60.1101,112503.0
2025-01-23 14:30:00,60.73,60.76,60.71,60.73,182320.0,60.1101,60.1398,60.0903,60.1101,182320.0
2025-01-23 15:00:00,60.73,60.8,60.71,60.76,165996.0,60.1101,60.1794,60.0903,60.1398,165996.0
2025-01-23 15:30:00,60.76,60.8,60.72,60.79,850461.0,60.1398,60.1794,60.1002,60.1695,850461.0
2025-01-24 09:30:00,61.0,61.09,60.95,60.98,310405.0,60.3773,60.4664,60.3279,60.3575,310405.0
2025-01-24 10:00:00,60.98,61.05,60.94,61.02,599703.0,60.3575,60.4268,60.318,60.3971,599703.0
2025-01-24 10:30:00,61.01,61.12,61.01,61.09,322926.0,60.3872,60.4961,60.3872,60.4664,322926.0
2025-01-24 11:00:00,61.09,61.18,61.08,61.18,113319.0,60.4664,60.5555,60.4565,60.5555,113319.0
2025-01-24 11:30:00,61.19,61.23,61.14,61.16,217340.0,60.5654,60.605,60.5159,60.5357,217340.0
2025-01-24 12:00:00,61.16,61.23,61.13,61.18,147387.0,60.5357,60.605,60.506,60.5555,147387.0
2025-01-24 12:30:00,61.18,61.21,61.12,61.12,182068.0,60.5555,60.5852,60.4961,60.4961,182068.0
2025-01-24 13:00:00,61.13,61.14,61.1,61.1,128113.0,60.506,60.5159,60.4763,60.4763,128113.0
2025-01-24 13:30:00,61.1,61.12,61.02,61.03,416889.0,60.4763,60.4961,60.3971,60.407,416889.0
2025-01-24 14:00:00,61.04,61.1,61.02,61.08,185361.0,60.4169,60.4763,60.3971,60.4565,185361.0
2025-01-24 14:30:00,61.08,61.12,61.08,61.09,152287.0,60.4565,60.4961,60.4565,60.4664,152287.0
2025-01-24 15:00:00,61.09,61.11,61.06,61.06,210330.0,60.4664,60.4862,60.4367,60.4367,210330.0
2025-01-24 15:30:00,61.07,61.08,61.03,61.08,170550.0,60.4466,60.4565,60.407,60.4565,170550.0
2025-01-27 09:30:00,60.55,60.72,60.55,60.72,375382.0,59.9319,60.1002,59.9319,60.1002,375382.0
2025-01-27 10:00:00,60.73,60.74,60.6,60.71,950406.0,60.1101,60.12,59.9814,60.0903,950406.0
2025-01-27 10:30:00,60.7,60.74,60.65,60.67,534930.0,60.0804,60.12,60.0309,60.0507,534930.0
2025-01-27 11:00:00,60.67,60.7,60.6,60.62,240005.0,60.0507,60.0804,59.9814,60.0012,240005.0
2025-01-27 11:30:00,60.61,60.62,60.54,60.57,134285.0,59.9913,60.0012,59.922,59.9517,134285.0
2025-01-27 12:00:00,60.58,60.63,60.55,60.61,135804.0,59.9616,60.0111,59.9319,59.9913,135804.0
2025-01-27 12:30:00,60.6,60.66,60.54,60.54,249331.0,59.9814,60.0408,59.922,59.922,249331.0
2025-01-27 13:00:00,60.55,60.62,60.52,60.52,109483.0,59.9319,60.0012,59.9022,59.9022,109483.0
2025-01-27 13:30:00,60.53,60.6,60.52,60.55,140748.0,59.9121,59.9814,59.9022,59.9319,140748.0
2025-01-27 14:00:00,60.55,60.68,60.55,60.68,91693.0,59.9319,60.0606,59.9319,60.0606,91693.0
2025-01-27 14:30:00,60.67,60.69,60.57,60.59,148529.0,60.0507,60.0705,59.9517,59.9715,148529.0
2025-01-27 15:00:00,60.59,60.68,60.58,60.66,211383.0,59.9715,60.0606,59.9616,60.0408,211383.0
2025-01-27 15:30:00,60.66,60.72,60.63,60.72,208134.0,60.0408,60.1002,60.0111,60.1002,208134.0
2025-01-28 09:30:00,60.75,60.77,60.51,60.57,378501.0,60.1299,60.1497,59.8923,59.9517,378501.0
2025-01-28 10:00:00,60.57,60.68,60.56,60.67,645206.0,59.9517,60.0606,59.9418,60.0507,645206.0
2025-01-28 10:30:00,60.66,60.68,60.58,60.6,237544.0,60.0408,60.0606,59.9616,59.9814,237544.0
2025-01-28 11:00:00,60.6,60.64,60.48,60.51,140774.0,59.9814,60.021,59.8626,59.8923,140774.0
2025-01-28 11:30:00,60.5,60.5,60.38,60.45,113357.0,59.8824,59.8824,59.7637,59.833,113357.0
2025-01-28 12:00:00,60.45,60.58,60.45,60.55,143648.0,59.833,59.9616,59.833,59.9319,143648.0
2025-01-28 12:30:00,60.55,60.59,60.54,60.55,107369.0,59.9319,59.9715,59.922,59.9319,107369.0
2025-01-28 13:00:00,60.56,60.64,60.55,60.63,103266.0,59.9418,60.021,59.9319,60.0111,103266.0
2025-01-28 13:30:00,60.63,60.67,60.56,60.58,133303.0,60.0111,60.0507,59.9418,59.9616,133303.0
2025-01-28 14:00:00,60.57,60.6,60.54,60.59,113807.0,59.9517,59.9814,59.922,59.9715,113807.0
2025-01-28 14:30:00,60.6,60.78,60.59,60.77,91552.0,59.9814,60.1596,59.9715,60.1497,91552.0
2025-01-28 15:00:00,60.76,60.8,60.73,60.79,134871.0,60.1398,60.1794,60.1101,60.1695,134871.0
2025-01-28 15:30:00,60.78,60.81,60.75,60.78,190829.0,60.1596,60.1893,60.1299,60.1596,190829.0
2025-01-29 09:30:00,60.87,60.93,60.84,60.92,181499.0,60.2487,60.3081,60.219,60.2982,181499.0
2025-01-29 10:00:00,60.93,60.98,60.9,60.91,528535.0,60.3081,60.3575,60.2784,60.2883,528535.0
2025-01-29 10:30:00,60.92,61.03,60.9,60.96,272138.0,60.2982,60.407,60.2784,60.3377,272138.0
2025-01-29 11:00:00,60.97,61.0,60.88,60.91,126148.0,60.3476,60.3773,60.2586,60.2883,126148.0
2025-01-29 11:30:00,60.9,60.95,60.79,60.81,262128.0,60.2784,60.3279,60.1695,60.1893,262128.0
2025-01-29 12:00:00,60.81,60.94,60.8,60.9,146225.0,60.1893,60.318,60.1794,60.2784,146225.0
2025-01-29 12:30:00,60.9,60.92,60.88,60.89,100763.0,60.2784,60.2982,60.2586,60.2685,100763.0
2025-01-29 13:00:00,60.89,60.9,60.74,60.89,141558.0,60.2685,60.2784,60.12,60.2685,141558.0
2025-01-29 13:30:00,60.9,60.93,60.85,60.86,61567.0,60.2784,60.3081,60.2289,60.2388,61567.0
2025-01-29 14:00:00,60.85,60.86,60.62,60.66,155294.0,60.2289,60.2388,60.0012,60.0408,155294.0
2025-01-29 14:30:00,60.65,60.97,60.63,60.87,182112.0,60.0309,60.3476,60.0111,60.2487,182112.0
2025-01-29 15:00:00,60.87,60.94,60.76,60.9,190277.0,60.2487,60.318,60.1398,60.2784,190277.0
2025-01-29 15:30:00,60.91,60.91,60.75,60.79,701281.0,60.2883,60.2883,60.1299,60.1695,701281.0
2025-01-30 09:30:00,61.3,61.42,61.28,61.38,264624.0,60.6743,60.7931,60.6545,60.7535,264624.0
2025-01-30 10:00:00,61.39,61.52,61.35,61.46,651817.0,60.7634,60.892,60.7238,60.8326,651817.0
2025-01-30 10:30:00,61.46,61.61,61.46,61.49,302782.0,60.8326,60.9811,60.8326,60.8623,302782.0
2025-01-30 11:00:00,61.49,61.56,61.48,61.55,450458.0,60.8623,60.9316,60.8524,60.9217,450458.0
2025-01-30 11:30:00,61.55,61.62,61.52,61.6,114120.0,60.9217,60.991,60.892,60.9712,114120.0
2025-01-30 12:00:00,61.6,61.6,61.46,61.5,107464.0,60.9712,60.9712,60.8326,60.8722,107464.0
2025-01-30 12:30:00,61.51,61.6,61.51,61.6,101758.0,60.8821,60.9712,60.8821,60.9712,101758.0
2025-01-30 13:00:00,61.6,61.65,61.59,61.64,131123.0,60.9712,61.0207,60.9613,61.0108,131123.0
2025-01-30 13:30:00,61.64,61.7,61.63,61.69,79469.0,61.0108,61.0702,61.0009,61.0603,79469.0
2025-01-30 14:00:00,61.69,61.72,61.67,61.7,97344.0,61.0603,61.09,61.0405,61.0702,97344.0
2025-01-30 14:30:00,61.7,61.75,61.67,61.74,91339.0,61.0702,61.1197,61.0405,61.1098,91339.0
2025-01-30 15:00:00,61.73,61.79,61.72,61.76,135104.0,61.0999,61.1593,61.09,61.1296,135104.0
2025-01-30 15:30:00,61.77,61.78,61.29,61.5,337644.0,61.1395,61.1494,60.6644,60.8722,337644.0
2025-01-31 09:30:00,61.52,61.52,61.33,61.37,316335.0,60.892,60.892,60.704,60.7436,316335.0
2025-01-31 10:00:00,61.36,61.41,61.31,61.4,550004.0,60.7337,60.7832,60.6842,60.7733,550004.0
2025-01-31 10:30:00,61.41,61.48,61.4,61.46,302367.0,60.7832,60.8524,60.7733,60.8326,302367.0
2025-01-31 11:00:00,61.45,61.49,61.4,61.47,162829.0,60.8227,60.8623,60.7733,60.8425,162829.0
2025-01-31 11:30:00,61.47,61.54,61.46,61.5,111706.0,60.8425,60.9118,60.8326,60.8722,111706.0
2025-01-31 12:00:00,61.5,61.69,61.41,61.69,356040.0,60.8722,61.0603,60.7832,61.0603,356040.0
2025-01-31 12:30:00,61.69,61.71,61.6,61.64,137047.0,61.0603,61.0801,60.9712,61.0108,137047.0
2025-01-31 13:00:00,61.64,61.67,61.16,61.2,407056.0,61.0108,61.0405,60.5357,60.5753,407056.0
2025-01-31 13:30:00,61.19,61.23,61.01,61.11,155882.0,60.5654,60.605,60.3872,60.4862,155882.0
2025-01-31 14:00:00,61.1,61.14,60.97,61.06,202788.0,60.4763,60.5159,60.3476,60.4367,202788.0
2025-01-31 14:30:00,61.06,61.1,60.93,61.02,197949.0,60.4367,60.4763,60.3081,60.3971,197949.0
2025-01-31 15:00:00,61.01,61.01,60.87,60.9,132353.0,60.3872,60.3872,60.2487,60.2784,132353.0
2025-01-31 15:30:00,60.91,61.04,60.87,60.91,461469.0,60.2883,60.4169,60.2487,60.2883,461469.0
2025-02-03 09:30:00,59.89,60.01,59.75,59.9,740584.0,59.2787,59.3974,59.1401,59.2886,740584.0
2025-02-03 10:00:00,59.89,60.49,59.81,60.45,1047762.0,59.2787,59.8725,59.1995,59.833,1047762.0
2025-02-03 10:30:00,60.45,60.64,60.35,60.54,298072.0,59.833,60.021,59.734,59.922,298072.0
2025-02-03 11:00:00,60.54,60.59,60.35,60.47,420360.0,59.922,59.9715,59.734,59.8528,420360.0
2025-02-03 11:30:00,60.5,60.59,60.33,60.34,191225.0,59.8824,59.9715,59.7142,59.7241,191225.0
2025-02-03 12:00:00,60.33,60.44,60.31,60.4,144858.0,59.7142,59.8231,59.6944,59.7835,144858.0
2025-02-03 12:30:00,60.36,60.42,60.18,60.29,363809.0,59.7439,59.8033,59.5657,59.6746,363809.0
2025-02-03 13:00:00,60.28,60.36,60.19,60.29,254778.0,59.6647,59.7439,59.5756,59.6746,254778.0
2025-02-03 13:30:00,60.3,60.37,60.27,60.36,114530.0,59.6845,59.7538,59.6548,59.7439,114530.0
2025-02-03 14:00:00,60.35,60.5,60.35,60.44,390172.0,59.734,59.8824,59.734,59.8231,390172.0
2025-02-03 14:30:00,60.45,60.48,60.4,60.41,200788.0,59.833,59.8626,59.7835,59.7934,200788.0
2025-02-03 15:00:00,60.42,60.45,60.37,60.39,198745.0,59.8033,59.833,59.7538,59.7736,198745.0
2025-02-03 15:30:00,60.38,60.4,60.29,60.31,271166.0,59.7637,59.7835,59.6746,59.6944,271166.0
2025-02-04 09:30:00,60.74,60.94,60.7,60.92,224891.0,60.12,60.318,60.0804,60.2982,224891.0
2025-02-04 10:00:00,60.95,61.08,60.93,61.02,767166.0,60.3279,60.4565,60.3081,60.3971,767166.0
2025-02-04 10:30:00,61.03,61.14,61.01,61.08,430618.0,60.407,60.5159,60.3872,60.4565,430618.0
2025-02-04 11:00:00,61.08,61.18,61.08,61.18,210491.0,60.4565,60.5555,60.4565,60.5555,210491.0
2025-02-04 11:30:00,61.18,61.19,61.1,61.13,118949.0,60.5555,60.5654,60.4763,60.506,118949.0
2025-02-04 12:00:00,61.13,61.15,61.0,61.01,208087.0,60.506,60.5258,60.3773,60.3872,208087.0
2025-02-04 12:30:00,61.01,61.11,60.98,61.11,185706.0,60.3872,60.4862,60.3575,60.4862,185706.0
2025-02-04 13:00:00,61.1,61.15,61.07,61.11,105666.0,60.4763,60.5258,60.4466,60.4862,105666.0
2025-02-04 13:30:00,61.12,61.13,61.07,61.08,93959.0,60.4961,60.506,60.4466,60.4565,93959.0
2025-02-04 14:00:00,61.08,61.15,61.07,61.11,95595.0,60.4565,60.5258,60.4466,60.4862,95595.0
2025-02-04 14:30:00,61.11,61.16,61.05,61.11,170052.0,60.4862,60.5357,60.4268,60.4862,170052.0
2025-02-04 15:00:00,61.1,61.11,61.03,61.04,192705.0,60.4763,60.4862,60.407,60.4169,192705.0
2025-02-04 15:30:00,61.05,61.1,61.03,61.08,209019.0,60.4268,60.4763,60.407,60.4565,209019.0
2025-02-05 09:30:00,61.27,61.3,61.22,61.25,155846.0,60.6446,60.6743,60.5951,60.6248,155846.0
2025-02-05 10:00:00,61.29,61.4,61.19,61.32,628242.0,60.6644,60.7733,60.5654,60.6941,628242.0
2025-02-05 10:30:00,61.32,61.4,61.28,61.4,244879.0,60.6941,60.7733,60.6545,60.7733,244879.0
2025-02-05 11:00:00,61.4,61.41,61.3,61.4,204633.0,60.7733,60.7832,60.6743,60.7733,204633.0
2025-02-05 11:30:00,61.4,61.49,61.4,61.48,162803.0,60.7733,60.8623,60.7733,60.8524,162803.0
2025-02-05 12:00:00,61.49,61.53,61.43,61.45,97483.0,60.8623,60.9019,60.803,60.8227,97483.0
2025-02-05 12:30:00,61.44,61.51,61.44,61.5,96781.0,60.8128,60.8821,60.8128,60.8722,96781.0
2025-02-05 13:00:00,61.5,61.53,61.48,61.5,112830.0,60.8722,60.9019,60.8524,60.8722,112830.0
2025-02-05 13:30:00,61.5,61.57,61.49,61.53,132964.0,60.8722,60.9415,60.8623,60.9019,132964.0
2025-02-05 14:00:00,61.54,61.56,61.51,61.54,101888.0,60.9118,60.9316,60.8821,60.9118,101888.0
2025-02-05 14:30:00,61.54,61.54,61.47,61.47,93760.0,60.9118,60.9118,60.8425,60.8425,93760.0
2025-02-05 15:00:00,61.47,61.5,61.46,61.49,150557.0,60.8425,60.8722,60.8326,60.8623,150557.0
2025-02-05 15:30:00,61.48,61.52,61.43,61.49,215167.0,60.8524,60.892,60.803,60.8623,215167.0
2025-02-06 09:30:00,61.53,61.72,61.53,61.62,330485.0,60.9019,61.09,60.9019,60.991,330485.0
2025-02-06 10:00:00,61.63,61.75,61.61,61.7,107663.0,61.0009,61.1197,60.9811,61.0702,107663.0
2025-02-06 10:30:00,61.69,61.73,61.65,61.69,123272.0,61.0603,61.0999,61.0207,61.0603,123272.0
2025-02-06 11:00:00,61.7,61.84,61.69,61.83,77491.0,61.0702,61.2088,61.0603,61.1989,77491.0
2025-02-06 11:30:00,61.81,61.81,61.69,61.69,106473.0,61.1791,61.1791,61.0603,61.0603,106473.0
2025-02-06 12:00:00,61.68,61.74,61.65,61.71,67983.0,61.0504,61.1098,61.0207,61.0801,67983.0
2025-02-06 12:30:00,61.71,61.76,61.68,61.75,79077.0,61.0801,61.1296,61.0504,61.1197,79077.0
2025-02-06 13:00:00,61.75,61.78,61.7,61.75,143309.0,61.1197,61.1494,61.0702,61.1197,143309.0
2025-02-06 13:30:00,61.75,61.79,61.71,61.74,684997.0,61.1197,61.1593,61.0801,61.1098,684997.0
2025-02-06 14:00:00,61.73,61.76,61.66,61.68,220971.0,61.0999,61.1296,61.0306,61.0504,220971.0
2025-02-06 14:30:00,61.67,61.67,61.58,61.63,155523.0,61.0405,61.0405,60.9514,61.0009,155523.0
2025-02-06 15:00:00,61.63,61.69,61.62,61.67,69809.0,61.0009,61.0603,60.991,61.0405,69809.0
2025-02-06 15:30:00,61.68,61.75,61.67,61.75,169613.0,61.0504,61.1197,61.0405,61.1197,169613.0
2025-02-07 09:30:00,61.86,62.03,61.85,61.98,200065.0,61.2286,61.3968,61.2187,61.3473,200065.0
2025-02-07 10:00:00,61.97,61.97,61.73,61.78,659238.0,61.3374,61.3374,61.0999,61.1494,659238.0
2025-02-07 10:30:00,61.79,61.89,61.45,61.61,387278.0,61.1593,61.2583,60.8227,60.9811,387278.0
2025-02-07 11:00:00,61.61,61.64,61.38,61.42,332139.0,60.9811,61.0108,60.7535,60.7931,332139.0
2025-02-07 11:30:00,61.42,61.49,61.36,61.37,161101.0,60.7931,60.8623,60.7337,60.7436,161101.0
2025-02-07 12:00:00,61.36,61.55,61.26,61.36,343631.0,60.7337,60.9217,60.6347,60.7337,343631.0
2025-02-07 12:30:00,61.35,61.42,61.31,61.4,392632.0,60.7238,60.7931,60.6842,60.7733,392632.0
2025-02-07 13:00:00,61.4,61.49,61.39,61.47,389058.0,60.7733,60.8623,60.7634,60.8425,389058.0
2025-02-07 13:30:00,61.47,61.5,61.32,61.33,309290.0,60.8425,60.8722,60.6941,60.704,309290.0
2025-02-07 14:00:00,61.33,61.39,61.33,61.35,341090.0,60.704,60.7634,60.704,60.7238,341090.0
2025-02-07 14:30:00,61.35,61.43,61.34,61.39,394332.0,60.7238,60.803,60.7139,60.7634,394332.0
2025-02-07 15:00:00,61.39,61.39,61.31,61.32,467813.0,60.7634,60.7634,60.6842,60.6941,467813.0
2025-02-07 15:30:00,61.32,61.37,61.31,61.35,149291.0,60.6941,60.7436,60.6842,60.7238,149291.0
2025-02-10 09:30:00,61.75,61.76,61.6,61.73,337666.0,61.1197,61.1296,60.9712,61.0999,337666.0
2025-02-10 10:00:00,61.72,61.81,61.72,61.81,113519.0,61.09,61.1791,61.09,61.1791,113519.0
2025-02-10 10:30:00,61.82,61.84,61.79,61.8,173048.0,61.189,61.2088,61.1593,61.1692,173048.0
2025-02-10 11:00:00,61.81,61.84,61.74,61.78,577897.0,61.1791,61.2088,61.1098,61.1494,577897.0
2025-02-10 11:30:00,61.79,61.79,61.72,61.76,219912.0,61.1593,61.1593,61.09,61.1296,219912.0
2025-02-10 12:00:00,61.76,61.77,61.71,61.72,195098.0,61.1296,61.1395,61.0801,61.09,195098.0
2025-02-10 12:30:00,61.72,61.77,61.71,61.76,68285.0,61.09,61.1395,61.0801,61.1296,68285.0
2025-02-10 13:00:00,61.77,61.78,61.73,61.74,102960.0,61.1395,61.1494,61.0999,61.1098,102960.0
2025-02-10 13:30:00,61.74,61.78,61.74,61.77,652920.0,61.1098,61.1494,61.1098,61.1395,652920.0
2025-02-10 14:00:00,61.76,61.81,61.74,61.79,217998.0,61.1296,61.1791,61.1098,61.1593,217998.0
2025-02-10 14:30:00,61.79,61.8,61.77,61.79,521925.0,61.1593,61.1692,61.1395,61.1593,521925.0
2025-02-10 15:00:00,61.8,61.83,61.78,61.8,603621.0,61.1692,61.1989,61.1494,61.1692,603621.0
2025-02-10 15:30:00,61.8,61.84,61.78,61.84,278747.0,61.1692,61.2088,61.1494,61.2088,278747.0
2025-02-11 09:30:00,61.63,61.75,61.63,61.73,191114.0,61.0009,61.1197,61.0009,61.0999,191114.0
2025-02-11 10:00:00,61.74,61.81,61.71,61.8,470869.0,61.1098,61.1791,61.0801,61.1692,470869.0
2025-02-11 10:30:00,61.8,61.89,61.8,61.88,286236.0,61.1692,61.2583,61.1692,61.2484,286236.0
2025-02-11 11:00:00,61.88,61.95,61.88,61.93,148708.0,61.2484,61.3176,61.2484,61.2978,148708.0
2025-02-11 11:30:00,61.94,61.94,61.86,61.88,130912.0,61.3077,61.3077,61.2286,61.2484,130912.0
2025-02-11 12:00:00,61.88,61.89,61.83,61.89,71386.0,61.2484,61.2583,61.1989,61.2583,71386.0
2025-02-11 12:30:00,61.89,61.9,61.85,61.86,86283.0,61.2583,61.2682,61.2187,61.2286,86283.0
2025-02-11 13:00:00,61.86,61.88,61.84,61.85,462086.0,61.2286,61.2484,61.2088,61.2187,462086.0
2025-02-11 13:30:00,61.86,61.92,61.85,61.86,102974.0,61.2286,61.288,61.2187,61.2286,102974.0
2025-02-11 14:00:00,61.87,61.88,61.84,61.88,106676.0,61.2385,61.2484,61.2088,61.2484,106676.0
2025-02-11 14:30:00,61.88,62.03,61.87,61.96,119535.0,61.2484,61.3968,61.2385,61.3275,119535.0
2025-02-11 15:00:00,61.96,62.0,61.94,61.96,152607.0,61.3275,61.3671,61.3077,61.3275,152607.0
2025-02-11 15:30:00,61.95,62.0,61.93,61.94,197081.0,61.3176,61.3671,61.2978,61.3077,197081.0
2025-02-12 09:30:00,61.61,61.66,61.5,61.66,189388.0,60.9811,61.0306,60.8722,61.0306,189388.0
2025-02-12 10:00:00,61.66,61.81,61.57,61.74,690882.0,61.0306,61.1791,60.9415,61.1098,690882.0
2025-02-12 10:30:00,61.75,61.92,61.75,61.91,392880.0,61.1197,61.288,61.1197,61.2781,392880.0
2025-02-12 11:00:00,61.91,61.91,61.72,61.76,405063.0,61.2781,61.2781,61.09,61.1296,405063.0
2025-02-12 11:30:00,61.75,61.99,61.74,61.98,59473.0,61.1197,61.3572,61.1098,61.3473,59473.0
2025-02-12 12:00:00,61.98,62.2,61.97,62.19,180631.0,61.3473,61.5651,61.3374,61.5552,180631.0
2025-02-12 12:30:00,62.19,62.26,62.12,62.26,100680.0,61.5552,61.6245,61.4859,61.6245,100680.0
2025-02-12 13:00:00,62.25,62.28,62.13,62.17,173282.0,61.6146,61.6443,61.4958,61.5354,173282.0
2025-02-12 13:30:00,62.16,62.18,62.08,62.08,89013.0,61.5255,61.5453,61.4463,61.4463,89013.0
2025-02-12 14:00:00,62.09,62.11,62.03,62.08,86209.0,61.4562,61.476,61.3968,61.4463,86209.0
2025-02-12 14:30:00,62.08,62.15,62.07,62.12,61673.0,61.4463,61.5156,61.4364,61.4859,61673.0
2025-02-12 15:00:00,62.13,62.16,62.12,62.14,233278.0,61.4958,61.5255,61.4859,61.5057,233278.0
2025-02-12 15:30:00,62.14,62.16,62.1,62.12,205904.0,61.5057,61.5255,61.4661,61.4859,205904.0
2025-02-13 09:30:00,62.23,62.36,62.16,62.36,177722.0,61.5948,61.7235,61.5255,61.7235,177722.0
2025-02-13 10:00:00,62.36,62.52,62.36,62.48,550564.0,61.7235,61.8818,61.7235,61.8422,550564.0
2025-02-13 10:30:00,62.49,62.61,62.47,62.59,499506.0,61.8521,61.9709,61.8323,61.9511,499506.0
2025-02-13 11:00:00,62.59,62.68,62.57,62.66,101847.0,61.9511,62.0402,61.9313,62.0204,101847.0
2025-02-13 11:30:00,62.66,62.67,62.55,62.58,143045.0,62.0204,62.0303,61.9115,61.9412,143045.0
2025-02-13 12:00:00,62.58,62.62,62.54,62.6,142710.0,61.9412,61.9808,61.9016,61.961,142710.0
2025-02-13 12:30:00,62.6,62.61,62.52,62.55,80692.0,61.961,61.9709,61.8818,61.9115,80692.0
2025-02-13 13:00:00,62.53,62.55,62.41,62.54,127683.0,61.8917,61.9115,61.7729,61.9016,127683.0
2025-02-13 13:30:00,62.55,62.59,62.27,62.52,298425.0,61.9115,61.9511,61.6344,61.8818,298425.0
2025-02-13 14:00:00,62.51,62.7,62.51,62.68,105368.0,61.8719,62.06,61.8719,62.0402,105368.0
2025-02-13 14:30:00,62.68,62.71,62.61,62.65,99299.0,62.0402,62.0699,61.9709,62.0105,99299.0
2025-02-13 15:00:00,62.65,62.75,62.64,62.73,110274.0,62.0105,62.1095,62.0006,62.0897,110274.0
2025-02-13 15:30:00,62.73,62.8,62.71,62.78,344624.0,62.0897,62.159,62.0699,62.1392,344624.0
2025-02-14 09:30:00,63.08,63.15,63.04,63.13,288300.0,62.4361,62.5054,62.3965,62.4856,288300.0
2025-02-14 10:00:00,63.13,63.14,62.9,62.91,585267.0,62.4856,62.4955,62.2579,62.2678,585267.0
2025-02-14 10:30:00,62.9,63.0,62.9,62.97,113659.0,62.2579,62.3569,62.2579,62.3272,113659.0
2025-02-14 11:00:00,62.96,63.0,62.87,62.95,233830.0,62.3173,62.3569,62.2283,62.3074,233830.0
2025-02-14 11:30:00,62.95,62.99,62.92,62.98,120855.0,62.3074,62.347,62.2777,62.3371,120855.0
2025-02-14 12:00:00,62.98,62.98,62.91,62.92,194581.0,62.3371,62.3371,62.2678,62.2777,194581.0
2025-02-14 12:30:00,62.92,63.0,62.91,63.0,186099.0,62.2777,62.3569,62.2678,62.3569,186099.0
2025-02-14 13:00:00,63.0,63.0,62.93,62.94,161977.0,62.3569,62.3569,62.2876,62.2975,161977.0
2025-02-14 13:30:00,62.94,62.99,62.93,62.98,146711.0,62.2975,62.347,62.2876,62.3371,146711.0
2025-02-14 14:00:00,62.99,63.02,62.96,62.98,207779.0,62.347,62.3767,62.3173,62.3371,207779.0
2025-02-14 14:30:00,62.98,62.98,62.94,62.97,207383.0,62.3371,62.3371,62.2975,62.3272,207383.0
2025-02-14 15:00:00,62.97,62.97,62.92,62.93,413576.0,62.3272,62.3272,62.2777,62.2876,413576.0
2025-02-14 15:30:00,62.93,62.96,62.9,62.91,243785.0,62.2876,62.3173,62.2579,62.2678,243785.0
2025-02-18 09:30:00,63.38,63.38,63.12,63.21,404007.0,62.733,62.733,62.4757,62.5648,404007.0
2025-02-18 10:00:00,63.21,63.26,63.2,63.23,686985.0,62.5648,62.6143,62.5549,62.5846,686985.0
2025-02-18 10:30:00,63.24,63.32,63.23,63.32,290811.0,62.5945,62.6737,62.5846,62.6737,290811.0
2025-02-18 11:00:00,63.31,63.33,63.27,63.31,468166.0,62.6638,62.6836,62.6242,62.6638,468166.0
2025-02-18 11:30:00,63.32,63.32,63.27,63.32,132189.0,62.6737,62.6737,62.6242,62.6737,132189.0
2025-02-18 12:00:00,63.32,63.32,63.25,63.27,135915.0,62.6737,62.6737,62.6044,62.6242,135915.0
2025-02-18 12:30:00,63.27,63.28,63.23,63.25,166610.0,62.6242,62.6341,62.5846,62.6044,166610.0
2025-02-18 13:00:00,63.25,63.26,63.2,63.22,327458.0,62.6044,62.6143,62.5549,62.5747,327458.0
2025-02-18 13:30:00,63.22,63.24,63.2,63.24,82968.0,62.5747,62.5945,62.5549,62.5945,82968.0
2025-02-18 14:00:00,63.24,63.25,63.18,63.21,122948.0,62.5945,62.6044,62.5351,62.5648,122948.0
2025-02-18 14:30:00,63.22,63.27,63.2,63.25,129387.0,62.5747,62.6242,62.5549,62.6044,129387.0
2025-02-18 15:00:00,63.25,63.26,63.23,63.24,204283.0,62.6044,62.6143,62.5846,62.5945,204283.0
2025-02-18 15:30:00,63.23,63.3,63.22,63.3,256394.0,62.5846,62.6539,62.5747,62.6539,256394.0
2025-02-19 09:30:00,62.81,62.87,62.74,62.76,332735.0,62.1689,62.2283,62.0996,62.1194,332735.0
2025-02-19 10:00:00,62.77,62.84,62.72,62.83,581973.0,62.1293,62.1986,62.0798,62.1887,581973.0
2025-02-19 10:30:00,62.84,62.92,62.75,62.77,335174.0,62.1986,62.2777,62.1095,62.1293,335174.0
2025-02-19 11:00:00,62.77,62.83,62.75,62.76,150729.0,62.1293,62.1887,62.1095,62.1194,150729.0
2025-02-19 11:30:00,62.76,62.81,62.73,62.75,207454.0,62.1194,62.1689,62.0897,62.1095,207454.0
2025-02-19 12:00:00,62.74,62.77,62.69,62.7,133594.0,62.0996,62.1293,62.0501,62.06,133594.0
2025-02-19 12:30:00,62.7,62.75,62.68,62.73,107320.0,62.06,62.1095,62.0402,62.0897,107320.0
2025-02-19 13:00:00,62.73,62.74,62.63,62.72,71402.0,62.0897,62.0996,61.9907,62.0798,71402.0
2025-02-19 13:30:00,62.72,62.77,62.71,62.72,156343.0,62.0798,62.1293,62.0699,62.0798,156343.0
2025-02-19 14:00:00,62.73,62.89,62.72,62.88,174593.0,62.0897,62.248,62.0798,62.2382,174593.0
2025-02-19 14:30:00,62.88,62.88,62.83,62.85,232282.0,62.2382,62.2382,62.1887,62.2085,232282.0
2025-02-19 15:00:00,62.85,62.87,62.79,62.8,224289.0,62.2085,62.2283,62.1491,62.159,224289.0
2025-02-19 15:30:00,62.8,62.86,62.8,62.85,294251.0,62.159,62.2184,62.159,62.2085,294251.0
2025-02-20 09:30:00,63.13,63.27,63.09,63.1,284414.0,62.4856,62.6242,62.446,62.4559,284414.0
2025-02-20 10:00:00,63.09,63.17,62.99,63.12,617539.0,62.446,62.5252,62.347,62.4757,617539.0
2025-02-20 10:30:00,63.12,63.15,63.0,63.01,347300.0,62.4757,62.5054,62.3569,62.3668,347300.0
2025-02-20 11:00:00,63.01,63.08,62.97,63.02,130771.0,62.3668,62.4361,62.3272,62.3767,130771.0
2025-02-20 11:30:00,63.03,63.05,62.94,62.95,110840.0,62.3866,62.4064,62.2975,62.3074,110840.0
2025-02-20 12:00:00,62.94,63.1,62.93,63.09,113297.0,62.2975,62.4559,62.2876,62.446,113297.0
2025-02-20 12:30:00,63.09,63.13,63.06,63.08,142374.0,62.446,62.4856,62.4163,62.4361,142374.0
2025-02-20 13:00:00,63.07,63.11,63.04,63.05,130261.0,62.4262,62.4658,62.3965,62.4064,130261.0
2025-02-20 13:30:00,63.05,63.12,63.04,63.12,152879.0,62.4064,62.4757,62.3965,62.4757,152879.0
2025-02-20 14:00:00,63.12,63.14,63.09,63.12,108880.0,62.4757,62.4955,62.446,62.4757,108880.0
2025-02-20 14:30:00,63.12,63.21,63.11,63.19,142580.0,62.4757,62.5648,62.4658,62.545,142580.0
2025-02-20 15:00:00,63.19,63.2,63.16,63.2,197448.0,62.545,62.5549,62.5153,62.5549,197448.0
2025-02-20 15:30:00,63.2,63.27,63.18,63.23,309878.0,62.5549,62.6242,62.5351,62.5846,309878.0
2025-02-21 09:30:00,63.34,63.38,63.21,63.27,334281.0,62.6935,62.733,62.5648,62.6242,334281.0
2025-02-21 10:00:00,63.25,63.34,63.13,63.14,624527.0,62.6044,62.6935,62.4856,62.4955,624527.0
2025-02-21 10:30:00,63.14,63.17,63.08,63.16,300459.0,62.4955,62.5252,62.4361,62.5153,300459.0
2025-02-21 11:00:00,63.17,63.22,63.15,63.21,188342.0,62.5252,62.5747,62.5054,62.5648,188342.0
2025-02-21 11:30:00,63.2,63.28,63.19,63.24,219024.0,62.5549,62.6341,62.545,62.5945,219024.0
2025-02-21 12:00:00,63.25,63.28,63.16,63.19,95406.0,62.6044,62.6341,62.5153,62.545,95406.0
2025-02-21 12:30:00,63.19,63.2,63.06,63.08,135617.0,62.545,62.5549,62.4163,62.4361,135617.0
2025-02-21 13:00:00,63.08,63.08,62.89,62.9,147675.0,62.4361,62.4361,62.248,62.2579,147675.0
2025-02-21 13:30:00,62.9,62.95,62.83,62.85,125107.0,62.2579,62.3074,62.1887,62.2085,125107.0
2025-02-21 14:00:00,62.85,62.9,62.74,62.75,176270.0,62.2085,62.2579,62.0996,62.1095,176270.0
2025-02-21 14:30:00,62.75,62.81,62.71,62.78,159124.0,62.1095,62.1689,62.0699,62.1392,159124.0
2025-02-21 15:00:00,62.77,62.85,62.76,62.82,161165.0,62.1293,62.2085,62.1194,62.1788,161165.0
2025-02-21 15:30:00,62.83,62.86,62.8,62.84,280750.0,62.1887,62.2184,62.159,62.1986,280750.0
2025-02-24 09:30:00,62.89,62.91,62.53,62.54,390427.0,62.248,62.2678,61.8917,61.9016,390427.0
2025-02-24 10:00:00,62.54,62.64,62.41,62.54,598469.0,61.9016,62.0006,61.7729,61.9016,598469.0
2025-02-24 10:30:00,62.54,62.62,62.5,62.55,342060.0,61.9016,61.9808,61.862,61.9115,342060.0
2025-02-24 11:00:00,62.56,62.73,62.54,62.72,131545.0,61.9214,62.0897,61.9016,62.0798,131545.0
2025-02-24 11:30:00,62.72,62.76,62.69,62.7,116219.0,62.0798,62.1194,62.0501,62.06,116219.0
2025-02-24 12:00:00,62.71,62.79,62.68,62.75,121045.0,62.0699,62.1491,62.0402,62.1095,121045.0
2025-02-24 12:30:00,62.75,62.81,62.73,62.74,101791.0,62.1095,62.1689,62.0897,62.0996,101791.0
2025-02-24 13:00:00,62.74,62.83,62.73,62.82,128814.0,62.0996,62.1887,62.0897,62.1788,128814.0
2025-02-24 13:30:00,62.81,62.83,62.73,62.75,118620.0,62.1689,62.1887,62.0897,62.1095,118620.0
2025-02-24 14:00:00,62.75,62.8,62.68,62.68,121378.0,62.1095,62.159,62.0402,62.0402,121378.0
2025-02-24 14:30:00,62.69,62.75,62.66,62.68,112097.0,62.0501,62.1095,62.0204,62.0402,112097.0
2025-02-24 15:00:00,62.68,62.69,62.6,62.61,208825.0,62.0402,62.0501,61.961,61.9709,208825.0
2025-02-24 15:30:00,62.62,62.66,62.5,62.51,214029.0,61.9808,62.0204,61.862,61.8719,214029.0
2025-02-25 09:30:00,63.01,63.08,62.89,62.91,248303.0,62.3668,62.4361,62.248,62.2678,248303.0
2025-02-25 10:00:00,62.91,62.91,62.64,62.65,486779.0,62.2678,62.2678,62.0006,62.0105,486779.0
2025-02-25 10:30:00,62.66,62.82,62.62,62.75,290096.0,62.0204,62.1788,61.9808,62.1095,290096.0
2025-02-25 11:00:00,62.75,62.77,62.65,62.65,141986.0,62.1095,62.1293,62.0105,62.0105,141986.0
2025-02-25 11:30:00,62.66,62.8,62.6,62.76,126280.0,62.0204,62.159,61.961,62.1194,126280.0
2025-02-25 12:00:00,62.76,62.76,62.62,62.69,87074.0,62.1194,62.1194,61.9808,62.0501,87074.0
2025-02-25 12:30:00,62.69,62.81,62.69,62.8,112424.0,62.0501,62.1689,62.0501,62.159,112424.0
2025-02-25 13:00:00,62.81,62.91,62.77,62.78,148838.0,62.1689,62.2678,62.1293,62.1392,148838.0
2025-02-25 13:30:00,62.77,62.96,62.76,62.87,79025.0,62.1293,62.3173,62.1194,62.2283,79025.0
2025-02-25 14:00:00,62.86,62.89,62.76,62.77,128337.0,62.2184,62.248,62.1194,62.1293,128337.0
2025-02-25 14:30:00,62.76,62.92,62.76,62.88,224587.0,62.1194,62.2777,62.1194,62.2382,224587.0
2025-02-25 15:00:00,62.88,63.0,62.87,62.97,187392.0,62.2382,62.3569,62.2283,62.3272,187392.0
2025-02-25 15:30:00,62.97,62.97,62.84,62.87,197935.0,62.3272,62.3272,62.1986,62.2283,197935.0
2025-02-26 09:30:00,63.15,63.3,63.1,63.27,393759.0,62.5054,62.6539,62.4559,62.6242,393759.0
2025-02-26 10:00:00,63.27,63.33,63.23,63.3,605760.0,62.6242,62.6836,62.5846,62.6539,605760.0
2025-02-26 10:30:00,63.3,63.46,63.3,63.44,277115.0,62.6539,62.8122,62.6539,62.7924,277115.0
2025-02-26 11:00:00,63.45,63.5,63.45,63.48,102788.0,62.8023,62.8518,62.8023,62.832,102788.0
2025-02-26 11:30:00,63.48,63.5,63.39,63.39,69374.0,62.832,62.8518,62.7429,62.7429,69374.0
2025-02-26 12:00:00,63.39,63.49,63.37,63.48,116893.0,62.7429,62.8419,62.7231,62.832,116893.0
2025-02-26 12:30:00,63.49,63.53,63.18,63.2,107802.0,62.8419,62.8815,62.5351,62.5549,107802.0
2025-02-26 13:00:00,63.21,63.23,63.13,63.14,161648.0,62.5648,62.5846,62.4856,62.4955,161648.0
2025-02-26 13:30:00,63.13,63.16,62.99,63.01,129173.0,62.4856,62.5153,62.347,62.3668,129173.0
2025-02-26 14:00:00,63.01,63.04,62.94,63.03,85116.0,62.3668,62.3965,62.2975,62.3866,85116.0
2025-02-26 14:30:00,63.01,63.12,63.0,63.02,69015.0,62.3668,62.4757,62.3569,62.3767,69015.0
2025-02-26 15:00:00,63.01,63.04,62.97,63.02,471302.0,62.3668,62.3965,62.3272,62.3767,471302.0
2025-02-26 15:30:00,63.01,63.13,62.99,63.07,225766.0,62.3668,62.4856,62.347,62.4262,225766.0
2025-02-27 09:30:00,62.81,62.86,62.49,62.51,301572.0,62.1689,62.2184,61.8521,61.8719,301572.0
2025-02-27 10:00:00,62.51,62.76,62.41,62.69,622998.0,61.8719,62.1194,61.7729,62.0501,622998.0
2025-02-27 10:30:00,62.68,62.73,62.62,62.63,195358.0,62.0402,62.0897,61.9808,61.9907,195358.0
2025-02-27 11:00:00,62.64,62.73,62.62,62.66,107198.0,62.0006,62.0897,61.9808,62.0204,107198.0
2025-02-27 11:30:00,62.66,62.72,62.62,62.64,99438.0,62.0204,62.0798,61.9808,62.0006,99438.0
2025-02-27 12:00:00,62.63,62.69,62.57,62.68,123818.0,61.9907,62.0501,61.9313,62.0402,123818.0
2025-02-27 12:30:00,62.68,62.69,62.55,62.62,62163.0,62.0402,62.0501,61.9115,61.9808,62163.0
2025-02-27 13:00:00,62.65,62.75,62.64,62.72,115751.0,62.0105,62.1095,62.0006,62.0798,115751.0
2025-02-27 13:30:00,62.72,62.76,62.7,62.72,141243.0,62.0798,62.1194,62.06,62.0798,141243.0
2025-02-27 14:00:00,62.72,62.73,62.54,62.55,114043.0,62.0798,62.0897,61.9016,61.9115,114043.0
2025-02-27 14:30:00,62.54,62.54,62.35,62.39,157382.0,61.9016,61.9016,61.7136,61.7532,157382.0
2025-02-27 15:00:00,62.39,62.39,62.22,62.23,186732.0,61.7532,61.7532,61.5849,61.5948,186732.0
2025-02-27 15:30:00,62.23,62.3,62.21,62.24,152442.0,61.5948,61.6641,61.575,61.6047,152442.0
2025-02-28 09:30:00,61.78,61.91,61.66,61.91,368431.0,61.1494,61.2781,61.0306,61.2781,368431.0
2025-02-28 10:00:00,61.9,62.02,61.89,62.02,556151.0,61.2682,61.3869,61.2583,61.3869,556151.0
2025-02-28 10:30:00,62.01,62.03,61.94,62.0,327052.0,61.377,61.3968,61.3077,61.3671,327052.0
2025-02-28 11:00:00,62.0,62.04,61.89,61.89,163154.0,61.3671,61.4067,61.2583,61.2583,163154.0
2025-02-28 11:30:00,61.89,62.02,61.87,61.95,196200.0,61.2583,61.3869,61.2385,61.3176,196200.0
2025-02-28 12:00:00,61.95,62.02,61.88,61.95,185517.0,61.3176,61.3869,61.2484,61.3176,185517.0
2025-02-28 12:30:00,61.95,61.95,61.7,61.7,193609.0,61.3176,61.3176,61.0702,61.0702,193609.0
2025-02-28 13:00:00,61.7,61.77,61.5,61.64,354129.0,61.0702,61.1395,60.8722,61.0108,354129.0
2025-02-28 13:30:00,61.62,61.75,61.5,61.51,183555.0,60.991,61.1197,60.8722,60.8821,183555.0
2025-02-28 14:00:00,61.52,61.63,61.52,61.6,177737.0,60.892,61.0009,60.892,60.9712,177737.0
2025-02-28 14:30:00,61.6,61.77,61.58,61.74,285888.0,60.9712,61.1395,60.9514,61.1098,285888.0
2025-02-28 15:00:00,61.74,61.86,61.72,61.85,177901.0,61.1098,61.2286,61.09,61.2187,177901.0
2025-02-28 15:30:00,61.85,62.08,61.76,62.05,244332.0,61.2187,61.4463,61.1296,61.4166,244332.0
2025-03-03 09:30:00,62.94,63.09,62.81,62.85,594027.0,62.2975,62.446,62.1689,62.2085,594027.0
2025-03-03 10:00:00,62.84,63.03,62.75,63.03,789450.0,62.1986,62.3866,62.1095,62.3866,789450.0
2025-03-03 10:30:00,63.01,63.08,62.9,62.94,237682.0,62.3668,62.4361,62.2579,62.2975,237682.0
2025-03-03 11:00:00,62.95,63.0,62.87,62.9,487463.0,62.3074,62.3569,62.2283,62.2579,487463.0
2025-03-03 11:30:00,62.9,62.93,62.81,62.92,240761.0,62.2579,62.2876,62.1689,62.2777,240761.0
2025-03-03 12:00:00,62.91,63.01,62.87,62.98,203664.0,62.2678,62.3668,62.2283,62.3371,203664.0
2025-03-03 12:30:00,62.98,63.03,62.88,62.9,176761.0,62.3371,62.3866,62.2382,62.2579,176761.0
2025-03-03 13:00:00,62.89,62.91,62.59,62.61,235453.0,62.248,62.2678,61.9511,61.9709,235453.0
2025-03-03 13:30:00,62.61,62.76,62.54,62.64,310746.0,61.9709,62.1194,61.9016,62.0006,310746.0
2025-03-03 14:00:00,62.63,62.69,62.59,62.61,437485.0,61.9907,62.0501,61.9511,61.9709,437485.0
2025-03-03 14:30:00,62.6,62.71,62.33,62.33,438628.0,61.961,62.0699,61.6938,61.6938,438628.0
2025-03-03 15:00:00,62.32,62.32,62.0,62.03,374977.0,61.6839,61.6839,61.3671,61.3968,374977.0
2025-03-03 15:30:00,62.03,62.26,61.95,62.25,375786.0,61.3968,61.6245,61.3176,61.6146,375786.0
2025-03-04 09:30:00,61.86,61.97,61.73,61.73,434795.0,61.2286,61.3374,61.0999,61.0999,434795.0
2025-03-04 10:00:00,61.68,61.75,61.43,61.57,625823.0,61.0504,61.1197,60.803,60.9415,625823.0
2025-03-04 10:30:00,61.57,61.77,61.57,61.64,334824.0,60.9415,61.1395,60.9415,61.0108,334824.0
2025-03-04 11:00:00,61.64,61.7,61.5,61.52,753960.0,61.0108,61.0702,60.8722,60.892,753960.0
2025-03-04 11:30:00,61.55,61.82,61.54,61.8,432190.0,60.9217,61.189,60.9118,61.1692,432190.0
2025-03-04 12:00:00,61.8,62.04,61.78,62.01,832781.0,61.1692,61.4067,61.1494,61.377,832781.0
2025-03-04 12:30:00,62.0,62.08,61.9,61.94,455736.0,61.3671,61.4463,61.2682,61.3077,455736.0
2025-03-04 13:00:00,61.93,62.25,61.91,62.13,296161.0,61.2978,61.6146,61.2781,61.4958,296161.0
2025-03-04 13:30:00,62.13,62.46,62.11,62.44,628301.0,61.4958,61.8224,61.476,61.8026,628301.0
2025-03-04 14:00:00,62.43,62.67,62.43,62.59,1021148.0,61.7927,62.0303,61.7927,61.9511,1021148.0
2025-03-04 14:30:00,62.58,62.68,62.55,62.66,583142.0,61.9412,62.0402,61.9115,62.0204,583142.0
2025-03-04 15:00:00,62.65,62.88,62.62,62.79,351253.0,62.0105,62.2382,61.9808,62.1491,351253.0
2025-03-04 15:30:00,62.79,62.79,62.25,62.29,596912.0,62.1491,62.1491,61.6146,61.6542,596912.0
2025-03-05 09:30:00,63.16,63.42,63.07,63.29,477743.0,62.5153,62.7726,62.4262,62.644,477743.0
2025-03-05 10:00:00,63.32,63.5,63.25,63.3,1152433.0,62.6737,62.8518,62.6044,62.6539,1152433.0
2025-03-05 10:30:00,63.3,63.47,63.28,63.42,388055.0,62.6539,62.8221,62.6341,62.7726,388055.0
2025-03-05 11:00:00,63.4,63.44,63.28,63.33,214902.0,62.7528,62.7924,62.6341,62.6836,214902.0
2025-03-05 11:30:00,63.33,63.48,63.21,63.41,2896740.0,62.6836,62.832,62.5648,62.7627,2896740.0
2025-03-05 12:00:00,63.4,63.57,63.39,63.57,234913.0,62.7528,62.9211,62.7429,62.9211,234913.0
2025-03-05 12:30:00,63.57,63.66,63.53,63.65,125189.0,62.9211,63.0102,62.8815,63.0003,125189.0
2025-03-05 13:00:00,63.65,63.68,63.47,63.55,198628.0,63.0003,63.03,62.8221,62.9013,198628.0
2025-03-05 13:30:00,63.55,63.68,63.47,63.68,145273.0,62.9013,63.03,62.8221,63.03,145273.0
2025-03-05 14:00:00,63.67,63.85,63.65,63.81,121613.0,63.0201,63.1982,63.0003,63.1587,121613.0
2025-03-05 14:30:00,63.81,63.92,63.76,63.85,196096.0,63.1587,63.2675,63.1092,63.1982,196096.0
2025-03-05 15:00:00,63.85,63.94,63.8,63.92,318469.0,63.1982,63.2873,63.1488,63.2675,318469.0
2025-03-05 15:30:00,63.91,63.93,63.82,63.85,432141.0,63.2576,63.2774,63.1686,63.1982,432141.0
2025-03-06 09:30:00,63.56,63.81,63.47,63.67,744910.0,62.9112,63.1587,62.8221,63.0201,744910.0
2025-03-06 10:00:00,63.67,63.91,63.64,63.84,740157.0,63.0201,63.2576,62.9904,63.1884,740157.0
2025-03-06 10:30:00,63.83,63.93,63.72,63.8,325528.0,63.1785,63.2774,63.0696,63.1488,325528.0
2025-03-06 11:00:00,63.8,63.96,63.8,63.92,312351.0,63.1488,63.3071,63.1488,63.2675,312351.0
2025-03-06 11:30:00,63.91,63.97,63.54,63.55,5086621.0,63.2576,63.317,62.8914,62.9013,5086621.0
2025-03-06 12:00:00,63.54,63.59,63.42,63.5,253090.0,62.8914,62.9409,62.7726,62.8518,253090.0
2025-03-06 12:30:00,63.5,63.56,63.33,63.47,133946.0,62.8518,62.9112,62.6836,62.8221,133946.0
2025-03-06 13:00:00,63.46,63.6,63.43,63.5,167595.0,62.8122,62.9508,62.7825,62.8518,167595.0
2025-03-06 13:30:00,63.49,63.54,63.33,63.43,160641.0,62.8419,62.8914,62.6836,62.7825,160641.0
2025-03-06 14:00:00,63.43,63.44,63.26,63.29,218969.0,62.7825,62.7924,62.6143,62.644,218969.0
2025-03-06 14:30:00,63.29,63.62,63.25,63.35,257405.0,62.644,62.9706,62.6044,62.7034,257405.0
2025-03-06 15:00:00,63.34,63.5,63.31,63.46,233088.0,62.6935,62.8518,62.6638,62.8122,233088.0
2025-03-06 15:30:00,63.46,63.53,63.32,63.33,262323.0,62.8122,62.8815,62.6737,62.6836,262323.0
2025-03-07 09:30:00,63.42,63.74,63.4,63.66,381176.0,62.7726,63.0894,62.7528,63.0102,381176.0
2025-03-07 10:00:00,63.66,63.73,63.58,63.63,684974.0,63.0102,63.0795,62.931,62.9805,684974.0
2025-03-07 10:30:00,63.61,63.78,63.33,63.63,478664.0,62.9607,63.129,62.6836,62.9805,478664.0
2025-03-07 11:00:00,63.63,63.66,63.37,63.39,429047.0,62.9805,63.0102,62.7231,62.7429,429047.0
2025-03-07 11:30:00,63.39,63.4,63.24,63.34,228795.0,62.7429,62.7528,62.5945,62.6935,228795.0
2025-03-07 12:00:00,63.33,63.45,63.21,63.39,254580.0,62.6836,62.8023,62.5648,62.7429,254580.0
2025-03-07 12:30:00,63.38,63.63,63.32,63.48,332605.0,62.733,62.9805,62.6737,62.832,332605.0
2025-03-07 13:00:00,63.48,63.65,63.47,63.54,235423.0,62.832,63.0003,62.8221,62.8914,235423.0
2025-03-07 13:30:00,63.53,63.75,63.51,63.75,201846.0,62.8815,63.0993,62.8617,63.0993,201846.0
2025-03-07 14:00:00,63.75,63.9,63.7,63.85,222344.0,63.0993,63.2477,63.0498,63.1982,222344.0
2025-03-07 14:30:00,63.85,63.88,63.74,63.79,354944.0,63.1982,63.2279,63.0894,63.1389,354944.0
2025-03-07 15:00:00,63.79,63.89,63.76,63.85,179248.0,63.1389,63.2378,63.1092,63.1982,179248.0
2025-03-07 15:30:00,63.86,63.92,63.71,63.88,292696.0,63.2081,63.2675,63.0597,63.2279,292696.0
2025-03-10 09:30:00,62.88,63.06,62.86,62.9,686601.0,62.2382,62.4163,62.2184,62.2579,686601.0
2025-03-10 10:00:00,62.89,62.89,62.69,62.7,684179.0,62.248,62.248,62.0501,62.06,684179.0
2025-03-10 10:30:00,62.7,62.72,62.57,62.63,360918.0,62.06,62.0798,61.9313,61.9907,360918.0
2025-03-10 11:00:00,62.64,62.79,62.64,62.77,237733.0,62.0006,62.1491,62.0006,62.1293,237733.0
2025-03-10 11:30:00,62.78,62.83,62.62,62.67,163791.0,62.1392,62.1887,61.9808,62.0303,163791.0
2025-03-10 12:00:00,62.66,62.71,62.58,62.64,143874.0,62.0204,62.0699,61.9412,62.0006,143874.0
2025-03-10 12:30:00,62.64,62.73,62.56,62.57,759977.0,62.0006,62.0897,61.9214,61.9313,759977.0
2025-03-10 13:00:00,62.58,62.58,62.44,62.5,172266.0,61.9412,61.9412,61.8026,61.862,172266.0
2025-03-10 13:30:00,62.49,62.5,62.29,62.3,180474.0,61.8521,61.862,61.6542,61.6641,180474.0
2025-03-10 14:00:00,62.3,62.41,62.19,62.21,380686.0,61.6641,61.7729,61.5552,61.575,380686.0
2025-03-10 14:30:00,62.23,62.26,62.1,62.11,216592.0,61.5948,61.6245,61.4661,61.476,216592.0
2025-03-10 15:00:00,62.12,62.4,62.01,62.31,259158.0,61.4859,61.7631,61.377,61.674,259158.0
2025-03-10 15:30:00,62.3,62.45,62.27,62.42,299613.0,61.6641,61.8125,61.6344,61.7828,299613.0
2025-03-11 09:30:00,62.55,62.73,62.53,62.58,495422.0,61.9115,62.0897,61.8917,61.9412,495422.0
2025-03-11 10:00:00,62.57,62.7,62.17,62.17,872066.0,61.9313,62.06,61.5354,61.5354,872066.0
2025-03-11 10:30:00,62.18,62.29,62.03,62.12,346587.0,61.5453,61.6542,61.3968,61.4859,346587.0
2025-03-11 11:00:00,62.13,62.42,62.09,62.3,226260.0,61.4958,61.7828,61.4562,61.6641,226260.0
2025-03-11 11:30:00,62.3,62.47,62.28,62.3,206080.0,61.6641,61.8323,61.6443,61.6641,206080.0
2025-03-11 12:00:00,62.3,62.3,62.14,62.21,167529.0,61.6641,61.6641,61.5057,61.575,167529.0
2025-03-11 12:30:00,62.21,62.26,62.07,62.1,139143.0,61.575,61.6245,61.4364,61.4661,139143.0
2025-03-11 13:00:00,62.1,62.1,61.96,61.97,180980.0,61.4661,61.4661,61.3275,61.3374,180980.0
2025-03-11 13:30:00,61.97,62.19,61.96,62.13,252483.0,61.3374,61.5552,61.3275,61.4958,252483.0
2025-03-11 14:00:00,62.12,62.55,62.12,62.48,202934.0,61.4859,61.9115,61.4859,61.8422,202934.0
2025-03-11 14:30:00,62.48,62.69,62.39,62.64,324345.0,61.8422,62.0501,61.7532,62.0006,324345.0
2025-03-11 15:00:00,62.64,62.72,62.49,62.54,204476.0,62.0006,62.0798,61.8521,61.9016,204476.0
2025-03-11 15:30:00,62.55,62.62,62.38,62.38,289142.0,61.9115,61.9808,61.7433,61.7433,289142.0
2025-03-12 09:30:00,62.78,62.81,62.52,62.64,442051.0,62.1392,62.1689,61.8818,62.0006,442051.0
2025-03-12 10:00:00,62.64,62.69,62.54,62.64,643063.0,62.0006,62.0501,61.9016,62.0006,643063.0
2025-03-12 10:30:00,62.65,62.65,62.47,62.5,241744.0,62.0105,62.0105,61.8323,61.862,241744.0
2025-03-12 11:00:00,62.5,62.63,62.38,62.62,158100.0,61.862,61.9907,61.7433,61.9808,158100.0
2025-03-12 11:30:00,62.63,62.76,62.61,62.76,158090.0,61.9907,62.1194,61.9709,62.1194,158090.0
2025-03-12 12:00:00,62.75,62.87,62.69,62.82,275825.0,62.1095,62.2283,62.0501,62.1788,275825.0
2025-03-12 12:30:00,62.82,62.9,62.72,62.74,84530.0,62.1788,62.2579,62.0798,62.0996,84530.0
2025-03-12 13:00:00,62.74,62.91,62.72,62.91,120283.0,62.0996,62.2678,62.0798,62.2678,120283.0
2025-03-12 13:30:00,62.9,62.94,62.67,62.67,154296.0,62.2579,62.2975,62.0303,62.0303,154296.0
2025-03-12 14:00:00,62.67,62.86,62.66,62.86,115882.0,62.0303,62.2184,62.0204,62.2184,115882.0
2025-03-12 14:30:00,62.86,62.94,62.84,62.88,107300.0,62.2184,62.2975,62.1986,62.2382,107300.0
2025-03-12 15:00:00,62.87,62.89,62.78,62.82,188028.0,62.2283,62.248,62.1392,62.1788,188028.0
2025-03-12 15:30:00,62.84,62.86,62.76,62.8,239758.0,62.1986,62.2184,62.1194,62.159,239758.0
2025-03-13 09:30:00,62.41,62.58,62.32,62.36,435514.0,61.7729,61.9412,61.6839,61.7235,435514.0
2025-03-13 10:00:00,62.34,62.65,62.31,62.56,571331.0,61.7037,62.0105,61.674,61.9214,571331.0
2025-03-13 10:30:00,62.57,62.63,62.5,62.58,239741.0,61.9313,61.9907,61.862,61.9412,239741.0
2025-03-13 11:00:00,62.61,62.63,62.47,62.49,126868.0,61.9709,61.9907,61.8323,61.8521,126868.0
2025-03-13 11:30:00,62.48,62.6,62.39,62.45,282471.0,61.8422,61.961,61.7532,61.8125,282471.0
2025-03-13 12:00:00,62.46,62.55,62.44,62.49,115188.0,61.8224,61.9115,61.8026,61.8521,115188.0
2025-03-13 12:30:00,62.48,62.62,62.41,62.51,130878.0,61.8422,61.9808,61.7729,61.8719,130878.0
2025-03-13 13:00:00,62.51,62.55,62.33,62.37,133935.0,61.8719,61.9115,61.6938,61.7334,133935.0
2025-03-13 13:30:00,62.36,62.37,62.25,62.26,191020.0,61.7235,61.7334,61.6146,61.6245,191020.0
2025-03-13 14:00:00,62.26,62.47,62.25,62.45,512081.0,61.6245,61.8323,61.6146,61.8125,512081.0
2025-03-13 14:30:00,62.45,62.55,62.42,62.55,267556.0,61.8125,61.9115,61.7828,61.9115,267556.0
2025-03-13 15:00:00,62.55,62.6,62.38,62.42,169853.0,61.9115,61.961,61.7433,61.7828,169853.0
2025-03-13 15:30:00,62.42,62.46,62.38,62.42,375080.0,61.7828,61.8224,61.7433,61.7828,375080.0
2025-03-14 09:30:00,63.1,63.25,63.02,63.19,281572.0,62.4559,62.6044,62.3767,62.545,281572.0
2025-03-14 10:00:00,63.18,63.28,63.02,63.18,513269.0,62.5351,62.6341,62.3767,62.5351,513269.0
2025-03-14 10:30:00,63.2,63.3,63.13,63.29,208001.0,62.5549,62.6539,62.4856,62.644,208001.0
2025-03-14 11:00:00,63.3,63.39,63.27,63.36,190557.0,62.6539,62.7429,62.6242,62.7133,190557.0
2025-03-14 11:30:00,63.37,63.43,63.35,63.39,124238.0,62.7231,62.7825,62.7034,62.7429,124238.0
2025-03-14 12:00:00,63.39,63.4,63.29,63.3,215077.0,62.7429,62.7528,62.644,62.6539,215077.0
2025-03-14 12:30:00,63.31,63.5,63.29,63.48,257793.0,62.6638,62.8518,62.644,62.832,257793.0
2025-03-14 13:00:00,63.48,63.52,63.45,63.48,156593.0,62.832,62.8716,62.8023,62.832,156593.0
2025-03-14 13:30:00,63.48,63.5,63.38,63.39,160472.0,62.832,62.8518,62.733,62.7429,160472.0
2025-03-14 14:00:00,63.39,63.46,63.38,63.41,177377.0,62.7429,62.8122,62.733,62.7627,177377.0
2025-03-14 14:30:00,63.41,63.52,63.41,63.48,436614.0,62.7627,62.8716,62.7627,62.832,436614.0
2025-03-14 15:00:00,63.48,63.53,63.46,63.47,478724.0,62.832,62.8815,62.8122,62.8221,478724.0
2025-03-14 15:30:00,63.47,63.59,63.47,63.57,208549.0,62.8221,62.9409,62.8221,62.9211,208549.0
2025-03-17 09:30:00,63.75,64.08,63.72,64.06,815381.0,63.0993,63.4259,63.0696,63.4061,815381.0
2025-03-17 10:00:00,64.06,64.07,63.97,64.0,1004646.0,63.4061,63.416,63.317,63.3467,1004646.0
2025-03-17 10:30:00,64.01,64.1,63.98,64.03,472286.0,63.3566,63.4457,63.3269,63.3764,472286.0
2025-03-17 11:00:00,64.04,64.16,64.02,64.12,184989.0,63.3863,63.5051,63.3665,63.4655,184989.0
2025-03-17 11:30:00,64.11,64.19,64.05,64.14,301203.0,63.4556,63.5348,63.3962,63.4853,301203.0
2025-03-17 12:00:00,64.14,64.18,64.11,64.14,208123.0,63.4853,63.5249,63.4556,63.4853,208123.0
2025-03-17 12:30:00,64.14,64.21,64.13,64.19,204156.0,63.4853,63.5546,63.4754,63.5348,204156.0
2025-03-17 13:00:00,64.19,64.25,64.16,64.23,155219.0,63.5348,63.5942,63.5051,63.5744,155219.0
2025-03-17 13:30:00,64.24,64.33,64.23,64.31,238443.0,63.5843,63.6733,63.5744,63.6536,238443.0
2025-03-17 14:00:00,64.31,64.41,64.3,64.41,183814.0,63.6536,63.7525,63.6437,63.7525,183814.0
2025-03-17 14:30:00,64.4,64.44,64.39,64.42,135874.0,63.7426,63.7822,63.7327,63.7624,135874.0
2025-03-17 15:00:00,64.42,64.43,64.38,64.42,291747.0,63.7624,63.7723,63.7228,63.7624,291747.0
2025-03-17 15:30:00,64.41,64.43,64.35,64.37,779202.0,63.7525,63.7723,63.6931,63.7129,779202.0
2025-03-18 09:30:00,64.27,64.31,64.04,64.07,469556.0,63.614,63.6536,63.3863,63.416,469556.0
2025-03-18 10:00:00,64.06,64.1,64.02,64.09,615988.0,63.4061,63.4457,63.3665,63.4358,615988.0
2025-03-18 10:30:00,64.09,64.15,64.05,64.09,291258.0,63.4358,63.4952,63.3962,63.4358,291258.0
2025-03-18 11:00:00,64.09,64.1,63.94,64.06,196595.0,63.4358,63.4457,63.2873,63.4061,196595.0
2025-03-18 11:30:00,64.05,64.18,64.03,64.11,348746.0,63.3962,63.5249,63.3764,63.4556,348746.0
2025-03-18 12:00:00,64.11,64.25,64.09,64.25,207338.0,63.4556,63.5942,63.4358,63.5942,207338.0
2025-03-18 12:30:00,64.25,64.28,64.15,64.23,204278.0,63.5942,63.6239,63.4952,63.5744,204278.0
2025-03-18 13:00:00,64.22,64.27,64.12,64.23,267408.0,63.5645,63.614,63.4655,63.5744,267408.0
2025-03-18 13:30:00,64.22,64.31,64.19,64.27,192794.0,63.5645,63.6536,63.5348,63.614,192794.0
2025-03-18 14:00:00,64.27,64.3,64.2,64.24,156372.0,63.614,63.6437,63.5447,63.5843,156372.0
2025-03-18 14:30:00,64.25,64.34,64.24,64.3,404688.0,63.5942,63.6832,63.5843,63.6437,404688.0
2025-03-18 15:00:00,64.3,64.35,64.27,64.31,319453.0,63.6437,63.6931,63.614,63.6536,319453.0
2025-03-18 15:30:00,64.32,64.33,64.22,64.28,338778.0,63.6635,63.6733,63.5645,63.6239,338778.0
2025-03-19 09:30:00,64.24,64.24,64.1,64.17,280421.0,63.5843,63.5843,63.4457,63.515,280421.0
2025-03-19 10:00:00,64.17,64.26,64.17,64.22,484323.0,63.515,63.6041,63.515,63.5645,484323.0
2025-03-19 10:30:00,64.23,64.29,64.21,64.22,288259.0,63.5744,63.6338,63.5546,63.5645,288259.0
2025-03-19 11:00:00,64.23,64.31,64.22,64.3,307176.0,63.5744,63.6536,63.5645,63.6437,307176.0
2025-03-19 11:30:00,64.3,64.38,64.28,64.34,171181.0,63.6437,63.7228,63.6239,63.6832,171181.0
2025-03-19 12:00:00,64.34,64.37,64.32,64.36,196673.0,63.6832,63.7129,63.6635,63.703,196673.0
2025-03-19 12:30:00,64.36,64.36,64.27,64.28,122563.0,63.703,63.703,63.614,63.6239,122563.0
2025-03-19 13:00:00,64.28,64.3,64.13,64.14,175711.0,63.6239,63.6437,63.4754,63.4853,175711.0
2025-03-19 13:30:00,64.13,64.21,64.11,64.16,118605.0,63.4754,63.5546,63.4556,63.5051,118605.0
2025-03-19 14:00:00,64.14,64.4,64.1,64.28,177846.0,63.4853,63.7426,63.4457,63.6239,177846.0
2025-03-19 14:30:00,64.29,64.61,64.29,64.59,241270.0,63.6338,63.9505,63.6338,63.9307,241270.0
2025-03-19 15:00:00,64.59,64.71,64.38,64.4,337756.0,63.9307,64.0495,63.7228,63.7426,337756.0
2025-03-19 15:30:00,64.41,64.57,64.4,64.47,317849.0,63.7525,63.9109,63.7426,63.8119,317849.0
2025-03-20 09:30:00,63.59,63.82,63.56,63.81,468796.0,62.9409,63.1686,62.9112,63.1587,468796.0
2025-03-20 10:00:00,63.78,63.97,63.78,63.93,156298.0,63.129,63.317,63.129,63.2774,156298.0
2025-03-20 10:30:00,63.94,63.97,63.87,63.96,570255.0,63.2873,63.317,63.218,63.3071,570255.0
2025-03-20 11:00:00,63.97,63.99,63.92,63.94,128119.0,63.317,63.3368,63.2675,63.2873,128119.0
2025-03-20 11:30:00,63.94,64.0,63.84,63.95,111087.0,63.2873,63.3467,63.1884,63.2972,111087.0
2025-03-20 12:00:00,63.94,64.02,63.91,63.91,143659.0,63.2873,63.3665,63.2576,63.2576,143659.0
2025-03-20 12:30:00,63.92,63.96,63.9,63.91,120194.0,63.2675,63.3071,63.2477,63.2576,120194.0
2025-03-20 13:00:00,63.91,63.99,63.82,63.83,79364.0,63.2576,63.3368,63.1686,63.1785,79364.0
2025-03-20 13:30:00,63.84,63.93,63.84,63.88,94731.0,63.1884,63.2774,63.1884,63.2279,94731.0
2025-03-20 14:00:00,63.87,63.94,63.86,63.87,120803.0,63.218,63.2873,63.2081,63.218,120803.0
2025-03-20 14:30:00,63.86,63.97,63.85,63.9,94194.0,63.2081,63.317,63.1982,63.2477,94194.0
2025-03-20 15:00:00,63.9,64.0,63.89,63.91,189425.0,63.2477,63.3467,63.2378,63.2576,189425.0
2025-03-20 15:30:00,63.91,64.03,63.91,63.97,151447.0,63.2576,63.3764,63.2576,63.317,151447.0
2025-03-21 09:30:00,63.29,63.42,63.26,63.35,266944.0,62.8324,62.9615,62.8026,62.892,266944.0
2025-03-21 10:00:00,63.36,63.36,63.21,63.3,507472.0,62.9019,62.9019,62.753,62.8423,507472.0
2025-03-21 10:30:00,63.3,63.4,63.27,63.4,184310.0,62.8423,62.9416,62.8126,62.9416,184310.0
2025-03-21 11:00:00,63.4,63.44,63.35,63.39,98999.0,62.9416,62.9813,62.892,62.9317,98999.0
2025-03-21 11:30:00,63.39,63.43,63.21,63.27,196271.0,62.9317,62.9714,62.753,62.8126,196271.0
2025-03-21 12:00:00,63.26,63.48,63.24,63.46,258576.0,62.8026,63.021,62.7828,63.0012,258576.0
2025-03-21 12:30:00,63.46,63.48,63.39,63.48,155854.0,63.0012,63.021,62.9317,63.021,155854.0
2025-03-21 13:00:00,63.48,63.49,63.4,63.42,132085.0,63.021,63.031,62.9416,62.9615,132085.0
2025-03-21 13:30:00,63.41,63.55,63.39,63.48,91430.0,62.9515,63.0905,62.9317,63.021,91430.0
2025-03-21 14:00:00,63.48,63.5,63.42,63.42,83802.0,63.021,63.0409,62.9615,62.9615,83802.0
2025-03-21 14:30:00,63.42,63.49,63.41,63.43,113207.0,62.9615,63.031,62.9515,62.9714,113207.0
2025-03-21 15:00:00,63.41,63.43,63.37,63.39,127821.0,62.9515,62.9714,62.9118,62.9317,127821.0
2025-03-21 15:30:00,63.39,63.47,63.35,63.45,134338.0,62.9317,63.0111,62.892,62.9913,134338.0
2025-03-24 09:30:00,63.71,63.71,63.48,63.5,510334.0,63.2494,63.2494,63.021,63.0409,510334.0
2025-03-24 10:00:00,63.5,63.69,63.48,63.66,670915.0,63.0409,63.2295,63.021,63.1997,670915.0
2025-03-24 10:30:00,63.66,63.66,63.54,63.59,393984.0,63.1997,63.1997,63.0806,63.1302,393984.0
2025-03-24 11:00:00,63.6,63.62,63.54,63.55,187174.0,63.1402,63.16,63.0806,63.0905,187174.0
2025-03-24 11:30:00,63.55,63.58,63.5,63.55,160625.0,63.0905,63.1203,63.0409,63.0905,160625.0
2025-03-24 12:00:00,63.55,63.61,63.49,63.49,171892.0,63.0905,63.1501,63.031,63.031,171892.0
2025-03-24 12:30:00,63.49,63.51,63.41,63.47,178276.0,63.031,63.0508,62.9515,63.0111,178276.0
2025-03-24 13:00:00,63.46,63.48,63.42,63.48,141063.0,63.0012,63.021,62.9615,63.021,141063.0
2025-03-24 13:30:00,63.48,63.49,63.42,63.45,150347.0,63.021,63.031,62.9615,62.9913,150347.0
2025-03-24 14:00:00,63.45,63.45,63.37,63.39,153944.0,62.9913,62.9913,62.9118,62.9317,153944.0
2025-03-24 14:30:00,63.39,63.52,63.38,63.51,250425.0,62.9317,63.0607,62.9218,63.0508,250425.0
2025-03-24 15:00:00,63.5,63.54,63.49,63.51,172461.0,63.0409,63.0806,63.031,63.0508,172461.0
2025-03-24 15:30:00,63.5,63.57,63.5,63.55,321542.0,63.0409,63.1104,63.0409,63.0905,321542.0
2025-03-25 09:30:00,63.84,63.9,63.81,63.82,315591.0,63.3784,63.438,63.3487,63.3586,315591.0
2025-03-25 10:00:00,63.82,63.83,63.74,63.78,1537710.0,63.3586,63.3685,63.2792,63.3189,1537710.0
2025-03-25 10:30:00,63.78,63.84,63.76,63.8,202517.0,63.3189,63.3784,63.299,63.3387,202517.0
2025-03-25 11:00:00,63.81,63.83,63.75,63.77,159183.0,63.3487,63.3685,63.2891,63.3089,159183.0
2025-03-25 11:30:00,63.78,63.78,63.67,63.69,558832.0,63.3189,63.3189,63.2097,63.2295,558832.0
2025-03-25 12:00:00,63.69,63.8,63.68,63.79,222408.0,63.2295,63.3387,63.2196,63.3288,222408.0
2025-03-25 12:30:00,63.79,63.81,63.76,63.8,110136.0,63.3288,63.3487,63.299,63.3387,110136.0
2025-03-25 13:00:00,63.8,63.86,63.75,63.76,117176.0,63.3387,63.3983,63.2891,63.299,117176.0
2025-03-25 13:30:00,63.76,63.82,63.75,63.78,133832.0,63.299,63.3586,63.2891,63.3189,133832.0
2025-03-25 14:00:00,63.78,63.79,63.72,63.73,121134.0,63.3189,63.3288,63.2593,63.2692,121134.0
2025-03-25 14:30:00,63.75,63.75,63.68,63.71,159362.0,63.2891,63.2891,63.2196,63.2494,159362.0
2025-03-25 15:00:00,63.71,63.75,63.67,63.68,148202.0,63.2494,63.2891,63.2097,63.2196,148202.0
2025-03-25 15:30:00,63.67,63.78,63.67,63.74,199223.0,63.2097,63.3189,63.2097,63.2792,199223.0
2025-03-26 09:30:00,63.5,63.56,63.35,63.36,366750.0,63.0409,63.1005,62.892,62.9019,366750.0
2025-03-26 10:00:00,63.35,63.5,63.34,63.45,633003.0,62.892,63.0409,62.882,62.9913,633003.0
2025-03-26 10:30:00,63.45,63.55,63.42,63.55,300736.0,62.9913,63.0905,62.9615,63.0905,300736.0
2025-03-26 11:00:00,63.55,63.59,63.42,63.44,168102.0,63.0905,63.1302,62.9615,62.9813,168102.0
2025-03-26 11:30:00,63.45,63.52,63.32,63.38,172715.0,62.9913,63.0607,62.8622,62.9218,172715.0
2025-03-26 12:00:00,63.37,63.38,63.29,63.35,151628.0,62.9118,62.9218,62.8324,62.892,151628.0
2025-03-26 12:30:00,63.35,63.38,63.26,63.27,133969.0,62.892,62.9218,62.8026,62.8126,133969.0
2025-03-26 13:00:00,63.27,63.31,63.11,63.13,166866.0,62.8126,62.8523,62.6537,62.6736,166866.0
2025-03-26 13:30:00,63.12,63.15,63.03,63.07,147379.0,62.6636,62.6934,62.5743,62.614,147379.0
2025-03-26 14:00:00,63.07,63.16,63.07,63.13,103417.0,62.614,62.7034,62.614,62.6736,103417.0
2025-03-26 14:30:00,63.13,63.15,63.01,63.03,414673.0,62.6736,62.6934,62.5544,62.5743,414673.0
2025-03-26 15:00:00,63.03,63.07,63.0,63.02,147426.0,62.5743,62.614,62.5445,62.5644,147426.0
2025-03-26 15:30:00,63.02,63.15,63.02,63.12,198579.0,62.5644,62.6934,62.5644,62.6636,198579.0
2025-03-27 09:30:00,63.05,63.22,63.01,63.2,180465.0,62.5941,62.7629,62.5544,62.7431,180465.0
2025-03-27 10:00:00,63.19,63.24,63.13,63.23,466629.0,62.7331,62.7828,62.6736,62.7728,466629.0
2025-03-27 10:30:00,63.24,63.35,63.22,63.35,235663.0,62.7828,62.892,62.7629,62.892,235663.0
2025-03-27 11:00:00,63.36,63.43,63.31,63.35,123988.0,62.9019,62.9714,62.8523,62.892,123988.0
2025-03-27 11:30:00,63.34,63.36,63.23,63.25,106643.0,62.882,62.9019,62.7728,62.7927,106643.0
2025-03-27 12:00:00,63.26,63.36,63.24,63.33,75941.0,62.8026,62.9019,62.7828,62.8721,75941.0
2025-03-27 12:30:00,63.33,63.37,63.18,63.19,93568.0,62.8721,62.9118,62.7232,62.7331,93568.0
2025-03-27 13:00:00,63.19,63.3,63.17,63.19,105517.0,62.7331,62.8423,62.7133,62.7331,105517.0
2025-03-27 13:30:00,63.19,63.23,63.16,63.16,114882.0,62.7331,62.7728,62.7034,62.7034,114882.0
2025-03-27 14:00:00,63.17,63.29,63.17,63.25,185886.0,62.7133,62.8324,62.7133,62.7927,185886.0
2025-03-27 14:30:00,63.25,63.3,63.21,63.21,136302.0,62.7927,62.8423,62.753,62.753,136302.0
2025-03-27 15:00:00,63.21,63.35,63.2,63.33,198057.0,62.753,62.892,62.7431,62.8721,198057.0
2025-03-27 15:30:00,63.33,63.34,63.24,63.25,290215.0,62.8721,62.882,62.7828,62.7927,290215.0
2025-03-28 09:30:00,62.96,62.96,62.75,62.76,288088.0,62.5048,62.5048,62.2963,62.3062,288088.0
2025-03-28 10:00:00,62.75,62.81,62.61,62.61,426261.0,62.2963,62.3559,62.1573,62.1573,426261.0
2025-03-28 10:30:00,62.62,62.65,62.5,62.53,511867.0,62.1673,62.197,62.0481,62.0779,511867.0
2025-03-28 11:00:00,62.53,62.71,62.46,62.71,456440.0,62.0779,62.2566,62.0084,62.2566,456440.0
2025-03-28 11:30:00,62.72,62.76,62.56,62.58,249064.0,62.2665,62.3062,62.1077,62.1275,249064.0
2025-03-28 12:00:00,62.58,62.67,62.54,62.55,199312.0,62.1275,62.2169,62.0878,62.0978,199312.0
2025-03-28 12:30:00,62.55,62.61,62.49,62.5,161635.0,62.0978,62.1573,62.0382,62.0481,161635.0
2025-03-28 13:00:00,62.5,62.5,62.38,62.39,213661.0,62.0481,62.0481,61.929,61.9389,213661.0
2025-03-28 13:30:00,62.4,62.48,62.39,62.48,239016.0,61.9488,62.0283,61.9389,62.0283,239016.0
2025-03-28 14:00:00,62.47,62.52,62.45,62.45,198586.0,62.0183,62.068,61.9985,61.9985,198586.0
2025-03-28 14:30:00,62.45,62.5,62.45,62.5,139647.0,61.9985,62.0481,61.9985,62.0481,139647.0
2025-03-28 15:00:00,62.49,62.53,62.45,62.47,135411.0,62.0382,62.0779,61.9985,62.0183,135411.0
2025-03-28 15:30:00,62.47,62.51,62.42,62.5,323959.0,62.0183,62.0581,61.9687,62.0481,323959.0
2025-03-31 09:30:00,61.72,61.74,61.45,61.71,536472.0,61.2738,61.2936,61.0057,61.2638,536472.0
2025-03-31 10:00:00,61.7,61.77,61.53,61.55,765772.0,61.2539,61.3234,61.0851,61.105,765772.0
2025-03-31 10:30:00,61.56,61.76,61.55,61.72,145747.0,61.1149,61.3135,61.105,61.2738,145747.0
2025-03-31 11:00:00,61.73,61.86,61.72,61.78,449414.0,61.2837,61.4127,61.2738,61.3333,449414.0
2025-03-31 11:30:00,61.79,61.87,61.77,61.78,181051.0,61.3433,61.4227,61.3234,61.3333,181051.0
2025-03-31 12:00:00,61.79,61.85,61.69,61.85,119805.0,61.3433,61.4028,61.244,61.4028,119805.0
2025-03-31 12:30:00,61.85,61.9,61.8,61.82,109250.0,61.4028,61.4525,61.3532,61.373,109250.0
2025-03-31 13:00:00,61.82,61.93,61.8,61.84,104498.0,61.373,61.4822,61.3532,61.3929,104498.0
2025-03-31 13:30:00,61.85,61.88,61.8,61.84,221278.0,61.4028,61.4326,61.3532,61.3929,221278.0
2025-03-31 14:00:00,61.83,62.02,61.83,62.01,99620.0,61.383,61.5716,61.383,61.5617,99620.0
2025-03-31 14:30:00,62.01,62.08,61.99,62.01,161125.0,61.5617,61.6312,61.5418,61.5617,161125.0
2025-03-31 15:00:00,62.0,62.13,62.0,62.04,217479.0,61.5517,61.6808,61.5517,61.5914,217479.0
2025-03-31 15:30:00,62.03,62.21,62.02,62.11,720577.0,61.5815,61.7602,61.5716,61.6609,720577.0
2025-04-01 09:30:00,62.09,62.13,61.9,61.98,276930.0,61.6411,61.6808,61.4525,61.5319,276930.0
2025-04-01 10:00:00,61.97,61.98,61.83,61.91,215528.0,61.522,61.5319,61.383,61.4624,215528.0
2025-04-01 10:30:00,61.9,62.3,61.89,62.28,262703.0,61.4525,61.8496,61.4425,61.8297,262703.0
2025-04-01 11:00:00,62.27,62.46,62.25,62.41,228115.0,61.8198,62.0084,61.7999,61.9588,228115.0
2025-04-01 11:30:00,62.4,62.42,62.32,62.39,183330.0,61.9488,61.9687,61.8694,61.9389,183330.0
2025-04-01 12:00:00,62.38,62.44,62.28,62.29,285721.0,61.929,61.9886,61.8297,61.8396,285721.0
2025-04-01 12:30:00,62.29,62.31,62.17,62.27,585995.0,61.8396,61.8595,61.7205,61.8198,585995.0
2025-04-01 13:00:00,62.26,62.3,62.16,62.17,307585.0,61.8099,61.8496,61.7106,61.7205,307585.0
2025-04-01 13:30:00,62.17,62.23,62.13,62.13,138356.0,61.7205,61.7801,61.6808,61.6808,138356.0
2025-04-01 14:00:00,62.13,62.13,62.0,62.03,202004.0,61.6808,61.6808,61.5517,61.5815,202004.0
2025-04-01 14:30:00,62.03,62.06,61.96,62.04,289484.0,61.5815,61.6113,61.512,61.5914,289484.0
2025-04-01 15:00:00,62.04,62.17,62.04,62.13,188836.0,61.5914,61.7205,61.5914,61.6808,188836.0
2025-04-01 15:30:00,62.13,62.29,62.11,62.28,792691.0,61.6808,61.8396,61.6609,61.8297,792691.0
2025-04-02 09:30:00,61.89,62.09,61.86,62.0,200921.0,61.4425,61.6411,61.4127,61.5517,200921.0
2025-04-02 10:00:00,61.98,62.12,61.97,62.07,541834.0,61.5319,61.6709,61.522,61.6212,541834.0
2025-04-02 10:30:00,62.07,62.27,62.07,62.26,221437.0,61.6212,61.8198,61.6212,61.8099,221437.0
2025-04-02 11:00:00,62.26,62.32,62.16,62.3,102741.0,61.8099,61.8694,61.7106,61.8496,102741.0
2025-04-02 11:30:00,62.3,62.36,62.23,62.27,111589.0,61.8496,61.9091,61.7801,61.8198,111589.0
2025-04-02 12:00:00,62.27,62.37,62.26,62.37,60175.0,61.8198,61.9191,61.8099,61.9191,60175.0
2025-04-02 12:30:00,62.37,62.41,62.29,62.4,118643.0,61.9191,61.9588,61.8396,61.9488,118643.0
2025-04-02 13:00:00,62.4,62.52,62.39,62.42,192172.0,61.9488,62.068,61.9389,61.9687,192172.0
2025-04-02 13:30:00,62.41,62.42,62.24,62.29,134077.0,61.9588,61.9687,61.79,61.8396,134077.0
2025-04-02 14:00:00,62.28,62.34,62.15,62.16,123260.0,61.8297,61.8893,61.7007,61.7106,123260.0
2025-04-02 14:30:00,62.15,62.33,62.14,62.19,95229.0,61.7007,61.8794,61.6907,61.7404,95229.0
2025-04-02 15:00:00,62.18,62.33,62.18,62.31,156182.0,61.7304,61.8794,61.7304,61.8595,156182.0
2025-04-02 15:30:00,62.3,62.47,62.27,62.42,215154.0,61.8496,62.0183,61.8198,61.9687,215154.0
2025-04-03 09:30:00,61.62,61.86,61.6,61.75,821725.0,61.1745,61.4127,61.1546,61.3035,821725.0
2025-04-03 10:00:00,61.74,61.8,61.58,61.73,485703.0,61.2936,61.3532,61.1348,61.2837,485703.0
2025-04-03 10:30:00,61.75,61.8,61.55,61.55,812565.0,61.3035,61.3532,61.105,61.105,812565.0
2025-04-03 11:00:00,61.55,61.59,61.41,61.43,1024831.0,61.105,61.1447,60.966,60.9859,1024831.0
2025-04-03 11:30:00,61.43,61.58,61.41,61.51,201095.0,60.9859,61.1348,60.966,61.0653,201095.0
2025-04-03 12:00:00,61.51,61.68,61.51,61.68,246970.0,61.0653,61.2341,61.0653,61.2341,246970.0
2025-04-03 12:30:00,61.68,61.7,61.48,61.5,167005.0,61.2341,61.2539,61.0355,61.0554,167005.0
2025-04-03 13:00:00,61.5,61.54,61.36,61.37,190496.0,61.0554,61.0951,60.9164,60.9263,190496.0
2025-04-03 13:30:00,61.36,61.53,61.36,61.42,132204.0,60.9164,61.0851,60.9164,60.9759,132204.0
2025-04-03 14:00:00,61.43,61.45,61.3,61.34,167869.0,60.9859,61.0057,60.8568,60.8965,167869.0
2025-04-03 14:30:00,61.35,61.45,61.28,61.41,345529.0,60.9064,61.0057,60.8369,60.966,345529.0
2025-04-03 15:00:00,61.41,61.42,61.19,61.21,238304.0,60.966,60.9759,60.7476,60.7674,238304.0
2025-04-03 15:30:00,61.2,61.23,61.1,61.19,392474.0,60.7575,60.7873,60.6582,60.7476,392474.0
2025-04-04 09:30:00,58.89,59.06,58.47,58.6,838572.0,58.4642,58.633,58.0473,58.1763,838572.0
2025-04-04 10:00:00,58.6,58.6,57.95,57.97,688611.0,58.1763,58.1763,57.531,57.5509,688611.0
2025-04-04 10:30:00,57.96,58.1,57.33,57.83,1151099.0,57.5409,57.6799,56.9155,57.4119,1151099.0
2025-04-04 11:00:00,57.83,58.52,57.8,58.1,553718.0,57.4119,58.0969,57.3821,57.6799,553718.0
2025-04-04 11:30:00,58.1,58.22,57.86,57.98,607956.0,57.6799,57.7991,57.4417,57.5608,607956.0
2025-04-04 12:00:00,58.0,58.13,57.68,57.72,543170.0,57.5807,57.7097,57.263,57.3027,543170.0
2025-04-04 12:30:00,57.72,57.92,57.58,57.68,543444.0,57.3027,57.5012,57.1637,57.263,543444.0
2025-04-04 13:00:00,57.68,57.81,57.35,57.53,709602.0,57.263,57.392,56.9354,57.1141,709602.0
2025-04-04 13:30:00,57.53,57.9,57.42,57.89,516749.0,57.1141,57.4814,57.0049,57.4715,516749.0
2025-04-04 14:00:00,57.89,57.96,57.54,57.57,518711.0,57.4715,57.5409,57.124,57.1538,518711.0
2025-04-04 14:30:00,57.57,57.62,57.43,57.54,546435.0,57.1538,57.2034,57.0148,57.124,546435.0
2025-04-04 15:00:00,57.53,57.79,57.43,57.7,547778.0,57.1141,57.3722,57.0148,57.2828,547778.0
2025-04-04 15:30:00,57.69,57.91,57.43,57.45,724032.0,57.2729,57.4913,57.0148,57.0346,724032.0
2025-04-07 09:30:00,55.36,56.12,55.11,56.1,1585678.0,54.9597,55.7143,54.7116,55.6944,1585678.0
2025-04-07 10:00:00,56.07,57.89,56.0,56.16,1402751.0,55.6646,57.4715,55.5951,55.754,1402751.0
2025-04-07 10:30:00,56.15,56.77,55.77,56.49,7038942.0,55.744,56.3596,55.3668,56.0816,7038942.0
2025-04-07 11:00:00,56.51,56.76,55.44,55.45,935967.0,56.1014,56.3496,55.0392,55.0491,935967.0
2025-04-07 11:30:00,55.46,56.09,55.46,55.65,1055178.0,55.059,55.6845,55.059,55.2476,1055178.0
2025-04-07 12:00:00,55.63,55.66,55.32,55.59,431914.0,55.2278,55.2576,54.92,55.1881,431914.0
2025-04-07 12:30:00,55.6,55.78,55.23,55.33,741295.0,55.198,55.3767,54.8307,54.93,741295.0
2025-04-07 13:00:00,55.33,56.09,55.32,56.07,644578.0,54.93,55.6845,54.92,55.6646,644578.0
2025-04-07 13:30:00,56.07,56.44,55.87,56.43,608733.0,55.6646,56.0319,55.4661,56.022,608733.0
2025-04-07 14:00:00,56.45,56.51,56.02,56.05,570490.0,56.0419,56.1014,55.615,55.6448,570490.0
2025-04-07 14:30:00,56.05,56.38,55.83,55.86,998312.0,55.6448,55.9724,55.4263,55.4561,998312.0
2025-04-07 15:00:00,55.86,56.06,55.75,55.84,797716.0,55.4561,55.6547,55.3469,55.4363,797716.0
2025-04-07 15:30:00,55.84,56.26,55.84,55.9,949551.0,55.4363,55.8532,55.4363,55.4958,949551.0
2025-04-08 09:30:00,57.74,57.81,57.3,57.62,973103.0,57.3225,57.392,56.8857,57.2034,973103.0
2025-04-08 10:00:00,57.6,57.7,57.52,57.57,523760.0,57.1835,57.2828,57.1041,57.1538,523760.0
2025-04-08 10:30:00,57.57,57.64,57.11,57.11,1083378.0,57.1538,57.2233,56.6971,56.6971,1083378.0
2025-04-08 11:00:00,57.11,57.24,56.9,56.97,534036.0,56.6971,56.8262,56.4886,56.5581,534036.0
2025-04-08 11:30:00,56.95,57.26,56.94,57.11,422522.0,56.5382,56.846,56.5283,56.6971,422522.0
2025-04-08 12:00:00,57.09,57.13,56.76,56.93,478859.0,56.6772,56.7169,56.3496,56.5184,478859.0
2025-04-08 12:30:00,56.93,56.97,56.35,56.35,745622.0,56.5184,56.5581,55.9426,55.9426,745622.0
2025-04-08 13:00:00,56.36,56.42,55.91,55.91,323931.0,55.9525,56.0121,55.5058,55.5058,323931.0
2025-04-08 13:30:00,55.9,56.43,55.81,56.19,608501.0,55.4958,56.022,55.4065,55.7837,608501.0
2025-04-08 14:00:00,56.17,56.19,55.84,55.86,606082.0,55.7639,55.7837,55.4363,55.4561,606082.0
2025-04-08 14:30:00,55.87,56.35,55.83,55.84,574692.0,55.4661,55.9426,55.4263,55.4363,574692.0
2025-04-08 15:00:00,55.83,55.86,55.31,55.59,675919.0,55.4263,55.4561,54.9101,55.1881,675919.0
2025-04-08 15:30:00,55.58,55.6,54.98,55.55,1437653.0,55.1782,55.198,54.5825,55.1484,1437653.0
2025-04-09 09:30:00,55.66,56.12,55.63,56.05,723115.0,55.2576,55.7143,55.2278,55.6448,723115.0
2025-04-09 10:00:00,56.02,56.26,55.71,55.82,6050990.0,55.615,55.8532,55.3072,55.4164,6050990.0
2025-04-09 10:30:00,55.83,56.05,55.32,55.35,680071.0,55.4263,55.6448,54.92,54.9498,680071.0
2025-04-09 11:00:00,55.35,55.78,55.34,55.7,984278.0,54.9498,55.3767,54.9399,55.2973,984278.0
2025-04-09 11:30:00,55.69,55.78,55.42,55.51,425546.0,55.2874,55.3767,55.0193,55.1087,425546.0
2025-04-09 12:00:00,55.5,55.79,55.41,55.68,436583.0,55.0987,55.3866,55.0094,55.2774,436583.0
2025-04-09 12:30:00,55.68,55.93,55.64,55.84,328226.0,55.2774,55.5256,55.2377,55.4363,328226.0
2025-04-09 13:00:00,55.85,58.09,55.63,57.42,630970.0,55.4462,57.67,55.2278,57.0049,630970.0
2025-04-09 13:30:00,57.43,58.92,57.31,58.86,584079.0,57.0148,58.494,56.8956,58.4344,584079.0
2025-04-09 14:00:00,58.9,59.42,58.61,59.33,673344.0,58.4742,58.9904,58.1862,58.901,673344.0
2025-04-09 14:30:00,59.3,59.41,58.66,58.73,405756.0,58.8713,58.9805,58.2359,58.3054,405756.0
2025-04-09 15:00:00,58.73,59.49,58.61,59.39,426052.0,58.3054,59.0599,58.1862,58.9606,426052.0
2025-04-09 15:30:00,59.42,59.72,59.35,59.44,638922.0,58.9904,59.2882,58.9209,59.0102,638922.0
2025-04-10 09:30:00,58.68,58.69,58.31,58.39,670834.0,58.2557,58.2657,57.8884,57.9678,670834.0
2025-04-10 10:00:00,58.38,58.57,58.23,58.4,790909.0,57.9579,58.1465,57.809,57.9778,790909.0
2025-04-10 10:30:00,58.42,58.72,58.42,58.46,538806.0,57.9976,58.2955,57.9976,58.0373,538806.0
2025-04-10 11:00:00,58.44,58.57,58.3,58.3,230801.0,58.0175,58.1465,57.8785,57.8785,230801.0
2025-04-10 11:30:00,58.3,58.33,57.84,57.9,300696.0,57.8785,57.9083,57.4218,57.4814,300696.0
2025-04-10 12:00:00,57.9,58.03,57.25,57.38,450509.0,57.4814,57.6104,56.8361,56.9651,450509.0
2025-04-10 12:30:00,57.38,58.08,57.36,58.02,368687.0,56.9651,57.6601,56.9453,57.6005,368687.0
2025-04-10 13:00:00,58.01,58.3,57.49,57.9,412715.0,57.5906,57.8785,57.0743,57.4814,412715.0
2025-04-10 13:30:00,57.89,58.36,57.84,58.3,368475.0,57.4715,57.9381,57.4218,57.8785,368475.0
2025-04-10 14:00:00,58.29,58.7,58.07,58.69,367449.0,57.8686,58.2756,57.6502,58.2657,367449.0
2025-04-10 14:30:00,58.68,58.76,58.32,58.51,417466.0,58.2557,58.3352,57.8983,58.087,417466.0
2025-04-10 15:00:00,58.45,58.69,58.14,58.14,311117.0,58.0274,58.2657,57.7196,57.7196,311117.0
2025-04-10 15:30:00,58.13,58.48,57.79,58.44,542761.0,57.7097,58.0572,57.3722,58.0175,542761.0
2025-04-11 09:30:00,58.94,59.34,58.8,59.18,502223.0,58.5139,58.911,58.3749,58.7521,502223.0
2025-04-11 10:00:00,59.15,59.37,58.81,58.89,904248.0,58.7223,58.9408,58.3848,58.4642,904248.0
2025-04-11 10:30:00,58.87,59.28,58.87,58.95,529230.0,58.4444,58.8514,58.4444,58.5238,529230.0
2025-04-11 11:00:00,58.91,59.23,58.81,58.92,276814.0,58.4841,58.8018,58.3848,58.494,276814.0
2025-04-11 11:30:00,58.92,59.25,58.88,59.23,321492.0,58.494,58.8216,58.4543,58.8018,321492.0
2025-04-11 12:00:00,59.23,59.35,59.09,59.19,285823.0,58.8018,58.9209,58.6628,58.7621,285823.0
2025-04-11 12:30:00,59.21,59.64,59.2,59.59,272619.0,58.7819,59.2088,58.772,59.1592,272619.0
2025-04-11 13:00:00,59.59,59.69,59.45,59.48,291439.0,59.1592,59.2584,59.0202,59.05,291439.0
2025-04-11 13:30:00,59.49,59.93,59.41,59.78,275231.0,59.0599,59.4967,58.9805,59.3478,275231.0
2025-04-11 14:00:00,59.79,59.85,59.65,59.78,234731.0,59.3577,59.4173,59.2187,59.3478,234731.0
2025-04-11 14:30:00,59.77,59.9,59.73,59.76,347400.0,59.3379,59.4669,59.2981,59.3279,347400.0
2025-04-11 15:00:00,59.76,60.13,59.76,60.08,340453.0,59.3279,59.6953,59.3279,59.6456,340453.0
2025-04-11 15:30:00,60.07,60.07,59.96,60.02,490207.0,59.6357,59.6357,59.5265,59.5861,490207.0
2025-04-14 09:30:00,60.51,60.59,60.36,60.55,499239.0,60.0725,60.1519,59.9236,60.1122,499239.0
2025-04-14 10:00:00,60.58,60.82,60.55,60.79,767832.0,60.142,60.3803,60.1122,60.3505,767832.0
2025-04-14 10:30:00,60.8,60.99,60.79,60.89,359167.0,60.3604,60.549,60.3505,60.4498,359167.0
2025-04-14 11:00:00,60.89,60.91,60.63,60.66,203402.0,60.4498,60.4696,60.1916,60.2214,203402.0
2025-04-14 11:30:00,60.66,60.75,60.32,60.33,263528.0,60.2214,60.3108,59.8839,59.8938,263528.0
2025-04-14 12:00:00,60.31,60.51,60.26,60.39,276687.0,59.874,60.0725,59.8243,59.9534,276687.0
2025-04-14 12:30:00,60.38,60.57,60.36,60.4,497009.0,59.9435,60.1321,59.9236,59.9633,497009.0
2025-04-14 13:00:00,60.39,60.67,60.39,60.58,615048.0,59.9534,60.2314,59.9534,60.142,615048.0
2025-04-14 13:30:00,60.58,60.72,60.52,60.67,126424.0,60.142,60.281,60.0824,60.2314,126424.0
2025-04-14 14:00:00,60.68,60.79,60.65,60.78,114939.0,60.2413,60.3505,60.2115,60.3406,114939.0
2025-04-14 14:30:00,60.78,60.86,60.76,60.84,400868.0,60.3406,60.42,60.3207,60.4001,400868.0
2025-04-14 15:00:00,60.83,60.96,60.83,60.88,169236.0,60.3902,60.5193,60.3902,60.4398,169236.0
2025-04-14 15:30:00,60.89,60.93,60.65,60.67,250370.0,60.4498,60.4895,60.2115,60.2314,250370.0
2025-04-15 09:30:00,61.0,61.27,60.92,61.22,495846.0,60.559,60.827,60.4795,60.7774,495846.0
2025-04-15 10:00:00,61.23,61.28,60.95,61.1,653201.0,60.7873,60.8369,60.5093,60.6582,653201.0
2025-04-15 10:30:00,61.1,61.29,61.04,61.22,345023.0,60.6582,60.8469,60.5987,60.7774,345023.0
2025-04-15 11:00:00,61.22,61.31,61.18,61.23,177283.0,60.7774,60.8667,60.7377,60.7873,177283.0
2025-04-15 11:30:00,61.23,61.3,61.15,61.22,136467.0,60.7873,60.8568,60.7079,60.7774,136467.0
2025-04-15 12:00:00,61.22,61.28,61.18,61.21,122293.0,60.7774,60.8369,60.7377,60.7674,122293.0
2025-04-15 12:30:00,61.22,61.25,61.05,61.08,146917.0,60.7774,60.8072,60.6086,60.6384,146917.0
2025-04-15 13:00:00,61.08,61.13,61.0,61.03,142302.0,60.6384,60.688,60.559,60.5888,142302.0
2025-04-15 13:30:00,61.02,61.12,61.0,61.05,224861.0,60.5788,60.6781,60.559,60.6086,224861.0
2025-04-15 14:00:00,61.05,61.06,60.95,61.01,196211.0,60.6086,60.6185,60.5093,60.5689,196211.0
2025-04-15 14:30:00,61.01,61.12,61.0,61.09,126072.0,60.5689,60.6781,60.559,60.6483,126072.0
2025-04-15 15:00:00,61.09,61.15,61.04,61.09,364446.0,60.6483,60.7079,60.5987,60.6483,364446.0
2025-04-15 15:30:00,61.09,61.12,60.99,61.02,197684.0,60.6483,60.6781,60.549,60.5788,197684.0
2025-04-16 09:30:00,60.91,61.05,60.9,60.92,287689.0,60.4696,60.6086,60.4597,60.4795,287689.0
2025-04-16 10:00:00,60.9,61.05,60.9,60.99,611219.0,60.4597,60.6086,60.4597,60.549,611219.0
2025-04-16 10:30:00,61.0,61.12,60.94,61.12,326092.0,60.559,60.6781,60.4994,60.6781,326092.0
2025-04-16 11:00:00,61.14,61.28,61.1,61.27,194029.0,60.698,60.8369,60.6582,60.827,194029.0
2025-04-16 11:30:00,61.26,61.31,61.15,61.16,138999.0,60.8171,60.8667,60.7079,60.7178,138999.0
2025-04-16 12:00:00,61.16,61.17,61.08,61.11,128908.0,60.7178,60.7277,60.6384,60.6682,128908.0
2025-04-16 12:30:00,61.11,61.17,61.06,61.08,102482.0,60.6682,60.7277,60.6185,60.6384,102482.0
2025-04-16 13:00:00,61.08,61.16,61.05,61.15,138262.0,60.6384,60.7178,60.6086,60.7079,138262.0
2025-04-16 13:30:00,61.14,61.14,60.63,60.64,303802.0,60.698,60.698,60.1916,60.2016,303802.0
2025-04-16 14:00:00,60.64,60.8,60.62,60.74,293729.0,60.2016,60.3604,60.1817,60.3008,293729.0
2025-04-16 14:30:00,60.73,60.76,60.56,60.56,398756.0,60.2909,60.3207,60.1221,60.1221,398756.0
2025-04-16 15:00:00,60.57,60.6,60.47,60.48,280405.0,60.1321,60.1619,60.0328,60.0427,280405.0
2025-04-16 15:30:00,60.49,60.78,60.49,60.72,357606.0,60.0527,60.3406,60.0527,60.281,357606.0
2025-04-17 09:30:00,61.27,61.4,61.2,61.36,286110.0,60.827,60.9561,60.7575,60.9164,286110.0
2025-04-17 10:00:00,61.37,61.42,61.28,61.29,581221.0,60.9263,60.9759,60.8369,60.8469,581221.0
2025-04-17 10:30:00,61.29,61.32,61.15,61.17,286617.0,60.8469,60.8767,60.7079,60.7277,286617.0
2025-04-17 11:00:00,61.17,61.43,61.16,61.38,193169.0,60.7277,60.9859,60.7178,60.9362,193169.0
2025-04-17 11:30:00,61.38,61.45,61.31,61.32,135635.0,60.9362,61.0057,60.8667,60.8767,135635.0
2025-04-17 12:00:00,61.32,61.59,61.31,61.53,210368.0,60.8767,61.1447,60.8667,61.0851,210368.0
2025-04-17 12:30:00,61.54,61.58,61.4,61.55,107676.0,61.0951,61.1348,60.9561,61.105,107676.0
2025-04-17 13:00:00,61.55,61.57,61.41,61.43,145186.0,61.105,61.1248,60.966,60.9859,145186.0
2025-04-17 13:30:00,61.43,61.61,61.43,61.55,87878.0,60.9859,61.1646,60.9859,61.105,87878.0
2025-04-17 14:00:00,61.56,61.69,61.54,61.63,118991.0,61.1149,61.244,61.0951,61.1844,118991.0
2025-04-17 14:30:00,61.63,61.69,61.56,61.57,179749.0,61.1844,61.244,61.1149,61.1248,179749.0
2025-04-17 15:00:00,61.55,61.58,61.41,61.43,257966.0,61.105,61.1348,60.966,60.9859,257966.0
2025-04-17 15:30:00,61.43,61.5,61.27,61.31,220887.0,60.9859,61.0554,60.827,60.8667,220887.0
2025-04-21 09:30:00,61.6,61.69,61.34,61.35,581174.0,61.1546,61.244,60.8965,60.9064,581174.0
2025-04-21 10:00:00,61.33,61.33,61.12,61.16,604327.0,60.8866,60.8866,60.6781,60.7178,604327.0
2025-04-21 10:30:00,61.17,61.25,61.07,61.09,193419.0,60.7277,60.8072,60.6285,60.6483,193419.0
2025-04-21 11:00:00,61.09,61.13,60.97,61.0,275553.0,60.6483,60.688,60.5292,60.559,275553.0
2025-04-21 11:30:00,60.99,61.01,60.83,60.85,207200.0,60.549,60.5689,60.3902,60.4101,207200.0
2025-04-21 12:00:00,60.86,60.95,60.85,60.9,128982.0,60.42,60.5093,60.4101,60.4597,128982.0
2025-04-21 12:30:00,60.9,61.01,60.87,60.88,220255.0,60.4597,60.5689,60.4299,60.4398,220255.0
2025-04-21 13:00:00,60.88,60.9,60.74,60.77,203381.0,60.4398,60.4597,60.3008,60.3306,203381.0
2025-04-21 13:30:00,60.77,60.82,60.69,60.72,127630.0,60.3306,60.3803,60.2512,60.281,127630.0
2025-04-21 14:00:00,60.72,60.83,60.69,60.83,159804.0,60.281,60.3902,60.2512,60.3902,159804.0
2025-04-21 14:30:00,60.83,60.9,60.79,60.8,330819.0,60.3902,60.4597,60.3505,60.3604,330819.0
2025-04-21 15:00:00,60.8,60.96,60.79,60.88,180589.0,60.3604,60.5193,60.3505,60.4398,180589.0
2025-04-21 15:30:00,60.89,61.15,60.89,61.11,203704.0,60.4498,60.7079,60.4498,60.6682,203704.0
2025-04-22 09:30:00,61.93,62.0,61.84,61.95,341504.0,61.4822,61.5517,61.3929,61.5021,341504.0
2025-04-22 10:00:00,61.94,62.02,61.93,62.0,519266.0,61.4922,61.5716,61.4822,61.5517,519266.0
2025-04-22 10:30:00,62.0,62.16,61.94,62.15,323623.0,61.5517,61.7106,61.4922,61.7007,323623.0
2025-04-22 11:00:00,62.16,62.28,62.15,62.23,140837.0,61.7106,61.8297,61.7007,61.7801,140837.0
2025-04-22 11:30:00,62.23,62.4,62.2,62.36,172367.0,61.7801,61.9488,61.7503,61.9091,172367.0
2025-04-22 12:00:00,62.38,62.51,62.37,62.48,204030.0,61.929,62.0581,61.9191,62.0283,204030.0
2025-04-22 12:30:00,62.47,62.49,62.33,62.35,100503.0,62.0183,62.0382,61.8794,61.8992,100503.0
2025-04-22 13:00:00,62.35,62.43,62.09,62.1,239061.0,61.8992,61.9786,61.6411,61.651,239061.0
2025-04-22 13:30:00,62.09,62.18,62.05,62.07,172794.0,61.6411,61.7304,61.6014,61.6212,172794.0
2025-04-22 14:00:00,62.07,62.27,62.04,62.25,170838.0,61.6212,61.8198,61.5914,61.7999,170838.0
2025-04-22 14:30:00,62.25,62.32,62.23,62.3,171238.0,61.7999,61.8694,61.7801,61.8496,171238.0
2025-04-22 15:00:00,62.3,62.33,62.13,62.2,369195.0,61.8496,61.8794,61.6808,61.7503,369195.0
2025-04-22 15:30:00,62.19,62.29,62.15,62.23,250177.0,61.7404,61.8396,61.7007,61.7801,250177.0
2025-04-23 09:30:00,62.83,63.26,62.81,62.97,656201.0,62.3757,62.8026,62.3559,62.5147,656201.0
2025-04-23 10:00:00,62.99,63.12,62.85,63.03,750230.0,62.5346,62.6636,62.3956,62.5743,750230.0
2025-04-23 10:30:00,63.02,63.11,62.98,62.99,403102.0,62.5644,62.6537,62.5247,62.5346,403102.0
2025-04-23 11:00:00,63.0,63.04,62.69,62.77,322093.0,62.5445,62.5842,62.2367,62.3162,322093.0
2025-04-23 11:30:00,62.77,62.83,62.56,62.66,211610.0,62.3162,62.3757,62.1077,62.207,211610.0
2025-04-23 12:00:00,62.67,62.67,62.44,62.58,891506.0,62.2169,62.2169,61.9886,62.1275,891506.0
2025-04-23 12:30:00,62.59,62.69,62.54,62.67,207578.0,62.1375,62.2367,62.0878,62.2169,207578.0
2025-04-23 13:00:00,62.67,62.75,62.52,62.64,148466.0,62.2169,62.2963,62.068,62.1871,148466.0
2025-04-23 13:30:00,62.64,62.7,62.53,62.69,158541.0,62.1871,62.2467,62.0779,62.2367,158541.0
2025-04-23 14:00:00,62.68,62.71,62.53,62.55,138599.0,62.2268,62.2566,62.0779,62.0978,138599.0
2025-04-23 14:30:00,62.55,62.62,62.47,62.51,330416.0,62.0978,62.1673,62.0183,62.0581,330416.0
2025-04-23 15:00:00,62.51,62.55,62.42,62.45,167666.0,62.0581,62.0978,61.9687,61.9985,167666.0
2025-04-23 15:30:00,62.45,62.57,62.38,62.51,582900.0,61.9985,62.1176,61.929,62.0581,582900.0
2025-04-24 09:30:00,62.86,62.88,62.66,62.87,193308.0,62.4055,62.4254,62.207,62.4154,193308.0
2025-04-24 10:00:00,62.86,62.98,62.83,62.98,509229.0,62.4055,62.5247,62.3757,62.5247,509229.0
2025-04-24 10:30:00,62.96,63.05,62.9,62.98,258159.0,62.5048,62.5941,62.4452,62.5247,258159.0
2025-04-24 11:00:00,62.98,63.06,62.96,62.96,206856.0,62.5247,62.6041,62.5048,62.5048,206856.0
2025-04-24 11:30:00,62.96,63.06,62.94,63.0,125791.0,62.5048,62.6041,62.4849,62.5445,125791.0
2025-04-24 12:00:00,63.02,63.18,62.97,63.14,201929.0,62.5644,62.7232,62.5147,62.6835,201929.0
2025-04-24 12:30:00,63.13,63.24,63.12,63.22,132182.0,62.6736,62.7828,62.6636,62.7629,132182.0
2025-04-24 13:00:00,63.22,63.23,63.13,63.17,163732.0,62.7629,62.7728,62.6736,62.7133,163732.0
2025-04-24 13:30:00,63.18,63.21,63.13,63.18,149045.0,62.7232,62.753,62.6736,62.7232,149045.0
2025-04-24 14:00:00,63.18,63.25,63.17,63.19,251787.0,62.7232,62.7927,62.7133,62.7331,251787.0
2025-04-24 14:30:00,63.19,63.26,63.18,63.23,190477.0,62.7331,62.8026,62.7232,62.7728,190477.0
2025-04-24 15:00:00,63.21,63.26,63.13,63.22,146714.0,62.753,62.8026,62.6736,62.7629,146714.0
2025-04-24 15:30:00,63.22,63.35,63.21,63.3,197790.0,62.7629,62.892,62.753,62.8423,197790.0
2025-04-25 09:30:00,63.04,63.15,63.0,63.05,294118.0,62.5842,62.6934,62.5445,62.5941,294118.0
2025-04-25 10:00:00,63.07,63.18,62.96,63.02,510033.0,62.614,62.7232,62.5048,62.5644,510033.0
2025-04-25 10:30:00,63.03,63.13,62.97,63.08,244719.0,62.5743,62.6736,62.5147,62.6239,244719.0
2025-04-25 11:00:00,63.08,63.11,63.02,63.05,122924.0,62.6239,62.6537,62.5644,62.5941,122924.0
2025-04-25 11:30:00,63.05,63.22,63.05,63.2,109906.0,62.5941,62.7629,62.5941,62.7431,109906.0
2025-04-25 12:00:00,63.2,63.28,63.19,63.26,164527.0,62.7431,62.8225,62.7331,62.8026,164527.0
2025-04-25 12:30:00,63.26,63.31,63.22,63.25,196921.0,62.8026,62.8523,62.7629,62.7927,196921.0
2025-04-25 13:00:00,63.24,63.35,63.23,63.35,254055.0,62.7828,62.892,62.7728,62.892,254055.0
2025-04-25 13:30:00,63.35,63.35,63.08,63.13,257442.0,62.892,62.892,62.6239,62.6736,257442.0
2025-04-25 14:00:00,63.13,63.3,63.12,63.29,257938.0,62.6736,62.8423,62.6636,62.8324,257938.0
2025-04-25 14:30:00,63.29,63.37,63.28,63.32,216128.0,62.8324,62.9118,62.8225,62.8622,216128.0
2025-04-25 15:00:00,63.32,63.38,63.3,63.33,220114.0,62.8622,62.9218,62.8423,62.8721,220114.0
2025-04-25 15:30:00,63.32,63.39,63.3,63.37,160355.0,62.8622,62.9317,62.8423,62.9118,160355.0
2025-04-28 09:30:00,63.55,63.63,63.44,63.46,472539.0,63.0905,63.17,62.9813,63.0012,472539.0
2025-04-28 10:00:00,63.46,63.6,63.41,63.57,588753.0,63.0012,63.1402,62.9515,63.1104,588753.0
2025-04-28 10:30:00,63.57,63.7,63.51,63.57,265354.0,63.1104,63.2394,63.0508,63.1104,265354.0
2025-04-28 11:00:00,63.58,63.61,63.4,63.41,139533.0,63.1203,63.1501,62.9416,62.9515,139533.0
2025-04-28 11:30:00,63.42,63.52,63.4,63.46,183923.0,62.9615,63.0607,62.9416,63.0012,183923.0
2025-04-28 12:00:00,63.46,63.48,63.37,63.4,119711.0,63.0012,63.021,62.9118,62.9416,119711.0
2025-04-28 12:30:00,63.41,63.52,63.4,63.48,85149.0,62.9515,63.0607,62.9416,63.021,85149.0
2025-04-28 13:00:00,63.48,63.5,63.42,63.42,152682.0,63.021,63.0409,62.9615,62.9615,152682.0
2025-04-28 13:30:00,63.43,63.53,63.41,63.53,101360.0,62.9714,63.0707,62.9515,63.0707,101360.0
2025-04-28 14:00:00,63.52,63.61,63.51,63.6,244236.0,63.0607,63.1501,63.0508,63.1402,244236.0
2025-04-28 14:30:00,63.6,63.62,63.56,63.6,115029.0,63.1402,63.16,63.1005,63.1402,115029.0
2025-04-28 15:00:00,63.6,63.7,63.59,63.68,151178.0,63.1402,63.2394,63.1302,63.2196,151178.0
2025-04-28 15:30:00,63.68,63.77,63.65,63.74,198705.0,63.2196,63.3089,63.1898,63.2792,198705.0
2025-04-29 09:30:00,63.74,63.83,63.73,63.77,359346.0,63.2792,63.3685,63.2692,63.3089,359346.0
2025-04-29 10:00:00,63.76,63.86,63.72,63.75,561676.0,63.299,63.3983,63.2593,63.2891,561676.0
2025-04-29 10:30:00,63.75,63.84,63.74,63.83,182020.0,63.2891,63.3784,63.2792,63.3685,182020.0
2025-04-29 11:00:00,63.82,63.86,63.79,63.84,147639.0,63.3586,63.3983,63.3288,63.3784,147639.0
2025-04-29 11:30:00,63.84,63.88,63.77,63.8,182435.0,63.3784,63.4181,63.3089,63.3387,182435.0
2025-04-29 12:00:00,63.8,63.96,63.8,63.95,151590.0,63.3387,63.4976,63.3387,63.4876,151590.0
2025-04-29 12:30:00,63.94,63.95,63.77,63.8,90316.0,63.4777,63.4876,63.3089,63.3387,90316.0
2025-04-29 13:00:00,63.81,63.93,63.79,63.91,101101.0,63.3487,63.4678,63.3288,63.4479,101101.0
2025-04-29 13:30:00,63.93,64.04,63.9,63.99,193249.0,63.4678,63.577,63.438,63.5273,193249.0
2025-04-29 14:00:00,63.99,64.03,63.91,63.97,118862.0,63.5273,63.5671,63.4479,63.5075,118862.0
2025-04-29 14:30:00,63.97,64.0,63.93,63.95,136609.0,63.5075,63.5373,63.4678,63.4876,136609.0
2025-04-29 15:00:00,63.95,63.99,63.94,63.96,181628.0,63.4876,63.5273,63.4777,63.4976,181628.0
2025-04-29 15:30:00,63.96,63.97,63.9,63.92,245388.0,63.4976,63.5075,63.438,63.4579,245388.0
2025-04-30 09:30:00,63.51,63.56,63.23,63.26,306193.0,63.0508,63.1005,62.7728,62.8026,306193.0
2025-04-30 10:00:00,63.27,63.49,63.24,63.47,654430.0,62.8126,63.031,62.7828,63.0111,654430.0
2025-04-30 10:30:00,63.47,63.6,63.4,63.59,212671.0,63.0111,63.1402,62.9416,63.1302,212671.0
2025-04-30 11:00:00,63.59,63.72,63.59,63.62,128068.0,63.1302,63.2593,63.1302,63.16,128068.0
2025-04-30 11:30:00,63.61,63.68,63.59,63.66,170433.0,63.1501,63.2196,63.1302,63.1997,170433.0
2025-04-30 12:00:00,63.67,63.72,63.59,63.61,141420.0,63.2097,63.2593,63.1302,63.1501,141420.0
2025-04-30 12:30:00,63.6,63.72,63.58,63.7,260001.0,63.1402,63.2593,63.1203,63.2394,260001.0
2025-04-30 13:00:00,63.7,63.77,63.55,63.77,110372.0,63.2394,63.3089,63.0905,63.3089,110372.0
2025-04-30 13:30:00,63.77,63.87,63.74,63.79,55615.0,63.3089,63.4082,63.2792,63.3288,55615.0
2025-04-30 14:00:00,63.8,64.0,63.76,63.83,394696.0,63.3387,63.5373,63.299,63.3685,394696.0
2025-04-30 14:30:00,63.82,63.87,63.74,63.77,245490.0,63.3586,63.4082,63.2792,63.3089,245490.0
2025-04-30 15:00:00,63.79,63.88,63.78,63.8,206505.0,63.3288,63.4181,63.3189,63.3387,206505.0
2025-04-30 15:30:00,63.79,64.02,63.77,63.86,341602.0,63.3288,63.5571,63.3089,63.3983,341602.0
2025-05-01 09:30:00,63.99,64.13,63.77,63.79,252351.0,63.5273,63.6663,63.3089,63.3288,252351.0
2025-05-01 10:00:00,63.81,63.93,63.76,63.9,538281.0,63.3487,63.4678,63.299,63.438,538281.0
2025-05-01 10:30:00,63.91,63.97,63.81,63.96,216065.0,63.4479,63.5075,63.3487,63.4976,216065.0
2025-05-01 11:00:00,63.97,64.04,63.92,63.96,163735.0,63.5075,63.577,63.4579,63.4976,163735.0
2025-05-01 11:30:00,63.95,63.95,63.66,63.7,164153.0,63.4876,63.4876,63.1997,63.2394,164153.0
2025-05-01 12:00:00,63.71,63.75,63.63,63.72,78385.0,63.2494,63.2891,63.17,63.2593,78385.0
2025-05-01 12:30:00,63.72,63.79,63.69,63.72,131731.0,63.2593,63.3288,63.2295,63.2593,131731.0
2025-05-01 13:00:00,63.73,63.88,63.73,63.8,100781.0,63.2692,63.4181,63.2692,63.3387,100781.0
2025-05-01 13:30:00,63.8,63.85,63.72,63.78,111551.0,63.3387,63.3884,63.2593,63.3189,111551.0
2025-05-01 14:00:00,63.77,63.92,63.75,63.87,110282.0,63.3089,63.4579,63.2891,63.4082,110282.0
2025-05-01 14:30:00,63.88,63.99,63.87,63.92,170431.0,63.4181,63.5273,63.4082,63.4579,170431.0
2025-05-01 15:00:00,63.91,63.98,63.87,63.97,146745.0,63.4479,63.5174,63.4082,63.5075,146745.0
2025-05-01 15:30:00,63.97,63.98,63.68,63.7,158751.0,63.5075,63.5174,63.2196,63.2394,158751.0
2025-05-02 09:30:00,64.97,65.08,64.83,64.89,282135.0,64.5003,64.6095,64.3613,64.4208,282135.0
2025-05-02 10:00:00,64.9,65.07,64.88,65.06,572137.0,64.4308,64.5995,64.4109,64.5896,572137.0
2025-05-02 10:30:00,65.07,65.13,65.02,65.11,209493.0,64.5995,64.6591,64.5499,64.6393,209493.0
2025-05-02 11:00:00,65.12,65.12,64.88,64.9,137024.0,64.6492,64.6492,64.4109,64.4308,137024.0
2025-05-02 11:30:00,64.89,64.93,64.84,64.88,208860.0,64.4208,64.4606,64.3712,64.4109,208860.0
2025-05-02 12:00:00,64.88,65.05,64.86,65.01,290187.0,64.4109,64.5797,64.3911,64.54,290187.0
2025-05-02 12:30:00,65.01,65.05,64.96,64.97,171556.0,64.54,64.5797,64.4903,64.5003,171556.0
2025-05-02 13:00:00,64.96,64.97,64.87,64.94,178054.0,64.4903,64.5003,64.401,64.4705,178054.0
2025-05-02 13:30:00,64.94,65.0,64.92,64.93,162047.0,64.4705,64.53,64.4506,64.4606,162047.0
2025-05-02 14:00:00,64.93,65.01,64.93,65.0,322846.0,64.4606,64.54,64.4606,64.53,322846.0
2025-05-02 14:30:00,64.99,65.02,64.89,64.95,180957.0,64.5201,64.5499,64.4208,64.4804,180957.0
2025-05-02 15:00:00,64.94,65.06,64.91,65.04,241844.0,64.4705,64.5896,64.4407,64.5698,241844.0
2025-05-02 15:30:00,65.03,65.07,64.99,65.03,179682.0,64.5598,64.5995,64.5201,64.5598,179682.0
2025-05-05 09:30:00,65.27,65.4,65.27,65.31,439329.0,64.7981,64.9272,64.7981,64.8378,439329.0
2025-05-05 10:00:00,65.33,65.38,65.29,65.36,557682.0,64.8577,64.9073,64.818,64.8874,557682.0
2025-05-05 10:30:00,65.37,65.43,65.3,65.42,215717.0,64.8974,64.9569,64.8279,64.947,215717.0
2025-05-05 11:00:00,65.41,65.43,65.33,65.36,199111.0,64.9371,64.9569,64.8577,64.8874,199111.0
2025-05-05 11:30:00,65.37,65.39,65.3,65.34,90427.0,64.8974,64.9172,64.8279,64.8676,90427.0
2025-05-05 12:00:00,65.35,65.39,65.32,65.34,167173.0,64.8775,64.9172,64.8477,64.8676,167173.0
2025-05-05 12:30:00,65.35,65.38,65.31,65.31,157488.0,64.8775,64.9073,64.8378,64.8378,157488.0
2025-05-05 13:00:00,65.31,65.32,65.28,65.29,109982.0,64.8378,64.8477,64.808,64.818,109982.0
2025-05-05 13:30:00,65.28,65.35,65.28,65.31,109990.0,64.808,64.8775,64.808,64.8378,109990.0
2025-05-05 14:00:00,65.31,65.38,65.3,65.35,142595.0,64.8378,64.9073,64.8279,64.8775,142595.0
2025-05-05 14:30:00,65.36,65.39,65.35,65.37,96954.0,64.8874,64.9172,64.8775,64.8974,96954.0
2025-05-05 15:00:00,65.36,65.39,65.32,65.34,240032.0,64.8874,64.9172,64.8477,64.8676,240032.0
2025-05-05 15:30:00,65.34,65.39,65.25,65.26,295132.0,64.8676,64.9172,64.7782,64.7882,295132.0
2025-05-06 09:30:00,65.26,65.26,65.04,65.09,308162.0,64.7882,64.7882,64.5698,64.6194,308162.0
2025-05-06 10:00:00,65.09,65.29,65.07,65.25,593722.0,64.6194,64.818,64.5995,64.7782,593722.0
2025-05-06 10:30:00,65.25,65.28,65.18,65.2,341689.0,64.7782,64.808,64.7087,64.7286,341689.0
2025-05-06 11:00:00,65.2,65.31,65.19,65.28,186919.0,64.7286,64.8378,64.7187,64.808,186919.0
2025-05-06 11:30:00,65.28,65.3,65.18,65.19,139744.0,64.808,64.8279,64.7087,64.7187,139744.0
2025-05-06 12:00:00,65.19,65.34,65.16,65.27,266978.0,64.7187,64.8676,64.6889,64.7981,266978.0
2025-05-06 12:30:00,65.27,65.32,65.12,65.12,1222460.0,64.7981,64.8477,64.6492,64.6492,1222460.0
2025-05-06 13:00:00,65.12,65.29,65.12,65.22,132779.0,64.6492,64.818,64.6492,64.7485,132779.0
2025-05-06 13:30:00,65.22,65.24,65.08,65.09,170335.0,64.7485,64.7683,64.6095,64.6194,170335.0
2025-05-06 14:00:00,65.1,65.22,65.09,65.22,213193.0,64.6293,64.7485,64.6194,64.7485,213193.0
2025-05-06 14:30:00,65.22,65.29,65.21,65.28,88601.0,64.7485,64.818,64.7385,64.808,88601.0
2025-05-06 15:00:00,65.28,65.29,65.2,65.26,148416.0,64.808,64.818,64.7286,64.7882,148416.0
2025-05-06 15:30:00,65.26,65.29,65.15,65.16,158320.0,64.7882,64.818,64.679,64.6889,158320.0
2025-05-07 09:30:00,64.84,65.0,64.8,64.95,228381.0,64.3712,64.53,64.3315,64.4804,228381.0
2025-05-07 10:00:00,64.95,64.97,64.87,64.94,551893.0,64.4804,64.5003,64.401,64.4705,551893.0
2025-05-07 10:30:00,64.95,65.01,64.87,64.89,202519.0,64.4804,64.54,64.401,64.4208,202519.0
2025-05-07 11:00:00,64.88,64.94,64.84,64.85,94079.0,64.4109,64.4705,64.3712,64.3811,94079.0
2025-05-07 11:30:00,64.84,64.92,64.82,64.92,155373.0,64.3712,64.4506,64.3513,64.4506,155373.0
2025-05-07 12:00:00,64.91,64.92,64.83,64.83,143217.0,64.4407,64.4506,64.3613,64.3613,143217.0
2025-05-07 12:30:00,64.84,65.01,64.83,64.99,81026.0,64.3712,64.54,64.3613,64.5201,81026.0
2025-05-07 13:00:00,64.99,65.01,64.92,64.94,74824.0,64.5201,64.54,64.4506,64.4705,74824.0
2025-05-07 13:30:00,64.93,64.94,64.8,64.83,187811.0,64.4606,64.4705,64.3315,64.3613,187811.0
2025-05-07 14:00:00,64.81,64.89,64.69,64.79,122175.0,64.3414,64.4208,64.2223,64.3216,122175.0
2025-05-07 14:30:00,64.79,64.96,64.66,64.91,162988.0,64.3216,64.4903,64.1925,64.4407,162988.0
2025-05-07 15:00:00,64.9,64.9,64.6,64.62,235660.0,64.4308,64.4308,64.1329,64.1528,235660.0
2025-05-07 15:30:00,64.61,64.96,64.6,64.78,347581.0,64.1429,64.4903,64.1329,64.3116,347581.0
2025-05-08 09:30:00,64.9,65.0,64.75,64.83,191103.0,64.4308,64.53,64.2819,64.3613,191103.0
2025-05-08 10:00:00,64.81,64.86,64.74,64.84,476975.0,64.3414,64.3911,64.2719,64.3712,476975.0
2025-05-08 10:30:00,64.83,64.88,64.63,64.65,147846.0,64.3613,64.4109,64.1627,64.1826,147846.0
2025-05-08 11:00:00,64.65,64.85,64.62,64.81,169061.0,64.1826,64.3811,64.1528,64.3414,169061.0
2025-05-08 11:30:00,64.81,64.96,64.78,64.86,107572.0,64.3414,64.4903,64.3116,64.3911,107572.0
2025-05-08 12:00:00,64.86,64.89,64.77,64.79,101415.0,64.3911,64.4208,64.3017,64.3216,101415.0
2025-05-08 12:30:00,64.78,64.91,64.78,64.89,109230.0,64.3116,64.4407,64.3116,64.4208,109230.0
2025-05-08 13:00:00,64.89,64.9,64.76,64.78,130522.0,64.4208,64.4308,64.2918,64.3116,130522.0
2025-05-08 13:30:00,64.78,64.8,64.69,64.71,88130.0,64.3116,64.3315,64.2223,64.2421,88130.0
2025-05-08 14:00:00,64.7,64.78,64.7,64.72,96592.0,64.2322,64.3116,64.2322,64.2521,96592.0
2025-05-08 14:30:00,64.72,64.78,64.72,64.74,140330.0,64.2521,64.3116,64.2521,64.2719,140330.0
2025-05-08 15:00:00,64.73,64.83,64.69,64.78,178041.0,64.262,64.3613,64.2223,64.3116,178041.0
2025-05-08 15:30:00,64.78,64.8,64.6,64.61,196733.0,64.3116,64.3315,64.1329,64.1429,196733.0
2025-05-09 09:30:00,65.15,65.2,65.1,65.14,168577.0,64.679,64.7286,64.6293,64.669,168577.0
2025-05-09 10:00:00,65.14,65.14,65.03,65.06,537470.0,64.669,64.669,64.5598,64.5896,537470.0
2025-05-09 10:30:00,65.07,65.12,65.0,65.05,203981.0,64.5995,64.6492,64.53,64.5797,203981.0
2025-05-09 11:00:00,65.05,65.08,64.95,64.99,88216.0,64.5797,64.6095,64.4804,64.5201,88216.0
2025-05-09 11:30:00,64.99,65.07,64.95,65.04,115827.0,64.5201,64.5995,64.4804,64.5698,115827.0
2025-05-09 12:00:00,65.05,65.06,64.91,64.92,104705.0,64.5797,64.5896,64.4407,64.4506,104705.0
2025-05-09 12:30:00,64.93,64.97,64.86,64.87,137925.0,64.4606,64.5003,64.3911,64.401,137925.0
2025-05-09 13:00:00,64.86,64.97,64.84,64.94,137022.0,64.3911,64.5003,64.3712,64.4705,137022.0
2025-05-09 13:30:00,64.94,65.03,64.91,65.01,104526.0,64.4705,64.5598,64.4407,64.54,104526.0
2025-05-09 14:00:00,65.02,65.04,64.93,64.95,174375.0,64.5499,64.5698,64.4606,64.4804,174375.0
2025-05-09 14:30:00,64.95,65.0,64.95,64.99,87913.0,64.4804,64.53,64.4804,64.5201,87913.0
2025-05-09 15:00:00,64.99,65.03,64.95,64.95,140575.0,64.5201,64.5598,64.4804,64.4804,140575.0
2025-05-09 15:30:00,64.95,64.99,64.91,64.97,171913.0,64.4804,64.5201,64.4407,64.5003,171913.0
2025-05-12 09:30:00,65.56,65.6,65.32,65.34,660084.0,65.086,65.1257,64.8477,64.8676,660084.0
2025-05-12 10:00:00,65.36,65.48,65.31,65.34,1190454.0,64.8874,65.0066,64.8378,64.8676,1190454.0
2025-05-12 10:30:00,65.34,65.5,65.23,65.46,361148.0,64.8676,65.0264,64.7584,64.9867,361148.0
2025-05-12 11:00:00,65.47,65.56,65.43,65.51,216272.0,64.9966,65.086,64.9569,65.0364,216272.0
2025-05-12 11:30:00,65.51,65.55,65.4,65.42,134990.0,65.0364,65.0761,64.9272,64.947,134990.0
2025-05-12 12:00:00,65.42,65.5,65.42,65.46,142962.0,64.947,65.0264,64.947,64.9867,142962.0
2025-05-12 12:30:00,65.46,65.55,65.45,65.53,105744.0,64.9867,65.0761,64.9768,65.0562,105744.0
2025-05-12 13:00:00,65.53,65.58,65.5,65.51,200630.0,65.0562,65.1059,65.0264,65.0364,200630.0
2025-05-12 13:30:00,65.5,65.54,65.48,65.5,244272.0,65.0264,65.0661,65.0066,65.0264,244272.0
2025-05-12 14:00:00,65.5,65.53,65.45,65.5,165204.0,65.0264,65.0562,64.9768,65.0264,165204.0
2025-05-12 14:30:00,65.5,65.57,65.49,65.53,162368.0,65.0264,65.0959,65.0165,65.0562,162368.0
2025-05-12 15:00:00,65.53,65.6,65.52,65.56,257739.0,65.0562,65.1257,65.0463,65.086,257739.0
2025-05-12 15:30:00,65.56,65.62,65.52,65.61,430030.0,65.086,65.1456,65.0463,65.1356,430030.0
2025-05-13 09:30:00,65.45,65.54,65.41,65.5,338429.0,64.9768,65.0661,64.9371,65.0264,338429.0
2025-05-13 10:00:00,65.5,65.6,65.49,65.52,566152.0,65.0264,65.1257,65.0165,65.0463,566152.0
2025-05-13 10:30:00,65.52,65.71,65.51,65.7,179758.0,65.0463,65.2349,65.0364,65.225,179758.0
2025-05-13 11:00:00,65.7,65.79,65.67,65.78,380794.0,65.225,65.3143,65.1952,65.3044,380794.0
2025-05-13 11:30:00,65.78,65.82,65.74,65.78,243241.0,65.3044,65.3441,65.2647,65.3044,243241.0
2025-05-13 12:00:00,65.78,65.79,65.72,65.77,94014.0,65.3044,65.3143,65.2448,65.2945,94014.0
2025-05-13 12:30:00,65.77,65.87,65.77,65.82,112265.0,65.2945,65.3938,65.2945,65.3441,112265.0
2025-05-13 13:00:00,65.83,65.86,65.8,65.84,125584.0,65.354,65.3838,65.3243,65.364,125584.0
2025-05-13 13:30:00,65.84,65.89,65.81,65.81,121001.0,65.364,65.4136,65.3342,65.3342,121001.0
2025-05-13 14:00:00,65.81,65.87,65.77,65.82,170549.0,65.3342,65.3938,65.2945,65.3441,170549.0
2025-05-13 14:30:00,65.81,65.89,65.81,65.89,115902.0,65.3342,65.4136,65.3342,65.4136,115902.0
2025-05-13 15:00:00,65.89,65.91,65.86,65.91,145360.0,65.4136,65.4335,65.3838,65.4335,145360.0
2025-05-13 15:30:00,65.9,65.93,65.74,65.74,176785.0,65.4235,65.4533,65.2647,65.2647,176785.0
2025-05-14 09:30:00,66.02,66.1,65.88,65.96,315097.0,65.5427,65.6221,65.4037,65.4831,315097.0
2025-05-14 10:00:00,65.95,65.99,65.88,65.95,569212.0,65.4732,65.5129,65.4037,65.4732,569212.0
2025-05-14 10:30:00,65.95,65.95,65.85,65.89,279848.0,65.4732,65.4732,65.3739,65.4136,279848.0
2025-05-14 11:00:00,65.9,65.9,65.75,65.85,179168.0,65.4235,65.4235,65.2746,65.3739,179168.0
2025-05-14 11:30:00,65.83,65.89,65.78,65.83,366666.0,65.354,65.4136,65.3044,65.354,366666.0
2025-05-14 12:00:00,65.81,65.89,65.79,65.8,107233.0,65.3342,65.4136,65.3143,65.3243,107233.0
2025-05-14 12:30:00,65.81,65.86,65.64,65.74,177703.0,65.3342,65.3838,65.1654,65.2647,177703.0
2025-05-14 13:00:00,65.75,65.77,65.62,65.7,201949.0,65.2746,65.2945,65.1456,65.225,201949.0
2025-05-14 13:30:00,65.7,65.75,65.67,65.73,98162.0,65.225,65.2746,65.1952,65.2548,98162.0
2025-05-14 14:00:00,65.74,65.75,65.62,65.64,95479.0,65.2647,65.2746,65.1456,65.1654,95479.0
2025-05-14 14:30:00,65.64,65.73,65.64,65.69,127943.0,65.1654,65.2548,65.1654,65.2151,127943.0
2025-05-14 15:00:00,65.68,65.72,65.63,65.69,143824.0,65.2051,65.2448,65.1555,65.2151,143824.0
2025-05-14 15:30:00,65.69,65.72,65.65,65.69,145073.0,65.2151,65.2448,65.1753,65.2151,145073.0
2025-05-15 09:30:00,66.0,66.0,65.88,65.96,914394.0,65.5228,65.5228,65.4037,65.4831,914394.0
2025-05-15 10:00:00,65.96,66.01,65.91,65.92,517471.0,65.4831,65.5327,65.4335,65.4434,517471.0
2025-05-15 10:30:00,65.91,65.94,65.82,65.92,1319513.0,65.4335,65.4633,65.3441,65.4434,1319513.0
2025-05-15 11:00:00,65.91,66.05,65.89,66.02,104066.0,65.4335,65.5725,65.4136,65.5427,104066.0
2025-05-15 11:30:00,66.02,66.11,65.99,66.11,152875.0,65.5427,65.632,65.5129,65.632,152875.0
2025-05-15 12:00:00,66.11,66.14,66.06,66.09,150243.0,65.632,65.6618,65.5824,65.6122,150243.0
2025-05-15 12:30:00,66.09,66.14,66.05,66.14,98481.0,65.6122,65.6618,65.5725,65.6618,98481.0
2025-05-15 13:00:00,66.15,66.19,66.12,66.15,125161.0,65.6717,65.7114,65.642,65.6717,125161.0
2025-05-15 13:30:00,66.14,66.15,66.07,66.09,136804.0,65.6618,65.6717,65.5923,65.6122,136804.0
2025-05-15 14:00:00,66.09,66.11,66.06,66.08,88684.0,65.6122,65.632,65.5824,65.6022,88684.0
2025-05-15 14:30:00,66.08,66.14,66.07,66.12,149495.0,65.6022,65.6618,65.5923,65.642,149495.0
2025-05-15 15:00:00,66.13,66.15,66.07,66.09,234543.0,65.6519,65.6717,65.5923,65.6122,234543.0
2025-05-15 15:30:00,66.1,66.22,66.09,66.2,181589.0,65.6221,65.7412,65.6122,65.7214,181589.0
2025-05-16 09:30:00,66.14,66.22,66.05,66.22,412897.0,65.6618,65.7412,65.5725,65.7412,412897.0
2025-05-16 10:00:00,66.22,66.23,66.12,66.14,506949.0,65.7412,65.7512,65.642,65.6618,506949.0
2025-05-16 10:30:00,66.13,66.14,65.96,66.01,268286.0,65.6519,65.6618,65.4831,65.5327,268286.0
2025-05-16 11:00:00,66.01,66.06,65.99,66.04,141455.0,65.5327,65.5824,65.5129,65.5625,141455.0
2025-05-16 11:30:00,66.03,66.12,66.03,66.06,198077.0,65.5526,65.642,65.5526,65.5824,198077.0
2025-05-16 12:00:00,66.06,66.14,66.05,66.12,138233.0,65.5824,65.6618,65.5725,65.642,138233.0
2025-05-16 12:30:00,66.13,66.17,66.12,66.17,91005.0,65.6519,65.6916,65.642,65.6916,91005.0
2025-05-16 13:00:00,66.16,66.23,66.15,66.23,103018.0,65.6817,65.7512,65.6717,65.7512,103018.0
2025-05-16 13:30:00,66.23,66.23,66.17,66.2,94100.0,65.7512,65.7512,65.6916,65.7214,94100.0
2025-05-16 14:00:00,66.2,66.25,66.19,66.23,159096.0,65.7214,65.771,65.7114,65.7512,159096.0
2025-05-16 14:30:00,66.23,66.3,66.22,66.28,94923.0,65.7512,65.8206,65.7412,65.8008,94923.0
2025-05-16 15:00:00,66.28,66.32,66.28,66.29,101341.0,65.8008,65.8405,65.8008,65.8107,101341.0
2025-05-16 15:30:00,66.28,66.3,66.26,66.3,171188.0,65.8008,65.8206,65.7809,65.8206,171188.0
2025-05-19 09:30:00,66.16,66.35,66.15,66.33,342587.0,65.6817,65.8703,65.6717,65.8504,342587.0
2025-05-19 10:00:00,66.34,66.45,66.32,66.4,565002.0,65.8604,65.9696,65.8405,65.9199,565002.0
2025-05-19 10:30:00,66.4,66.48,66.37,66.44,232568.0,65.9199,65.9993,65.8901,65.9596,232568.0
2025-05-19 11:00:00,66.44,66.53,66.43,66.51,128156.0,65.9596,66.049,65.9497,66.0291,128156.0
2025-05-19 11:30:00,66.51,66.63,66.5,66.53,129942.0,66.0291,66.1483,66.0192,66.049,129942.0
2025-05-19 12:00:00,66.53,66.62,66.5,66.61,110428.0,66.049,66.1383,66.0192,66.1284,110428.0
2025-05-19 12:30:00,66.61,66.64,66.58,66.63,139596.0,66.1284,66.1582,66.0986,66.1483,139596.0
2025-05-19 13:00:00,66.63,66.68,66.62,66.64,106876.0,66.1483,66.1979,66.1383,66.1582,106876.0
2025-05-19 13:30:00,66.65,66.68,66.57,66.59,137860.0,66.1681,66.1979,66.0887,66.1086,137860.0
2025-05-19 14:00:00,66.58,66.59,66.52,66.56,134656.0,66.0986,66.1086,66.0391,66.0788,134656.0
2025-05-19 14:30:00,66.56,66.64,66.54,66.63,133105.0,66.0788,66.1582,66.0589,66.1483,133105.0
2025-05-19 15:00:00,66.63,66.65,66.58,66.6,167954.0,66.1483,66.1681,66.0986,66.1185,167954.0
2025-05-19 15:30:00,66.61,66.75,66.6,66.75,450131.0,66.1284,66.2674,66.1185,66.2674,450131.0
2025-05-20 09:30:00,66.79,66.84,66.71,66.8,396425.0,66.3071,66.3567,66.2277,66.317,396425.0
2025-05-20 10:00:00,66.79,66.85,66.79,66.82,1862339.0,66.3071,66.3667,66.3071,66.3369,1862339.0
2025-05-20 10:30:00,66.82,66.87,66.77,66.83,531461.0,66.3369,66.3865,66.2873,66.3468,531461.0
2025-05-20 11:00:00,66.82,66.85,66.78,66.83,162069.0,66.3369,66.3667,66.2972,66.3468,162069.0
2025-05-20 11:30:00,66.83,66.87,66.79,66.86,259634.0,66.3468,66.3865,66.3071,66.3766,259634.0
2025-05-20 12:00:00,66.85,66.87,66.79,66.81,100033.0,66.3667,66.3865,66.3071,66.327,100033.0
2025-05-20 12:30:00,66.82,66.91,66.81,66.9,92788.0,66.3369,66.4262,66.327,66.4163,92788.0
2025-05-20 13:00:00,66.9,66.93,66.89,66.92,82434.0,66.4163,66.4461,66.4064,66.4362,82434.0
2025-05-20 13:30:00,66.92,66.94,66.9,66.94,115928.0,66.4362,66.456,66.4163,66.456,115928.0
2025-05-20 14:00:00,66.93,66.95,66.79,66.81,127554.0,66.4461,66.4659,66.3071,66.327,127554.0
2025-05-20 14:30:00,66.81,66.86,66.79,66.81,140655.0,66.327,66.3766,66.3071,66.327,140655.0
2025-05-20 15:00:00,66.81,66.89,66.75,66.86,169285.0,66.327,66.4064,66.2674,66.3766,169285.0
2025-05-20 15:30:00,66.87,66.96,66.87,66.95,393057.0,66.3865,66.4759,66.3865,66.4659,393057.0
2025-05-21 09:30:00,67.08,67.17,67.05,67.11,313746.0,66.595,66.6844,66.5652,66.6248,313746.0
2025-05-21 10:00:00,67.11,67.21,67.1,67.12,569002.0,66.6248,66.7241,66.6149,66.6347,569002.0
2025-05-21 10:30:00,67.13,67.16,67.06,67.15,319877.0,66.6446,66.6744,66.5752,66.6645,319877.0
2025-05-21 11:00:00,67.16,67.24,67.11,67.2,207338.0,66.6744,66.7539,66.6248,66.7141,207338.0
2025-05-21 11:30:00,67.2,67.22,67.14,67.2,418223.0,66.7141,66.734,66.6546,66.7141,418223.0
2025-05-21 12:00:00,67.19,67.26,67.17,67.2,153621.0,66.7042,66.7737,66.6844,66.7141,153621.0
2025-05-21 12:30:00,67.19,67.26,67.18,67.21,230531.0,66.7042,66.7737,66.6943,66.7241,230531.0
2025-05-21 13:00:00,67.21,67.26,66.76,66.77,231027.0,66.7241,66.7737,66.2773,66.2873,231027.0
2025-05-21 13:30:00,66.76,66.96,66.69,66.87,262332.0,66.2773,66.4759,66.2078,66.3865,262332.0
2025-05-21 14:00:00,66.89,66.89,66.74,66.82,176348.0,66.4064,66.4064,66.2575,66.3369,176348.0
2025-05-21 14:30:00,66.81,66.88,66.7,66.72,172959.0,66.327,66.3965,66.2178,66.2376,172959.0
2025-05-21 15:00:00,66.72,66.77,66.6,66.61,279726.0,66.2376,66.2873,66.1185,66.1284,279726.0
2025-05-21 15:30:00,66.62,66.76,66.62,66.64,420320.0,66.1383,66.2773,66.1383,66.1582,420320.0
2025-05-22 09:30:00,66.42,66.42,66.28,66.33,515283.0,65.9398,65.9398,65.8008,65.8504,515283.0
2025-05-22 10:00:00,66.32,66.46,66.32,66.44,478339.0,65.8405,65.9795,65.8405,65.9596,478339.0
2025-05-22 10:30:00,66.44,66.47,66.39,66.46,257251.0,65.9596,65.9894,65.91,65.9795,257251.0
2025-05-22 11:00:00,66.47,66.56,66.42,66.52,106130.0,65.9894,66.0788,65.9398,66.0391,106130.0
2025-05-22 11:30:00,66.52,66.59,66.5,66.57,161865.0,66.0391,66.1086,66.0192,66.0887,161865.0
2025-05-22 12:00:00,66.57,66.67,66.55,66.59,115723.0,66.0887,66.188,66.0688,66.1086,115723.0
2025-05-22 12:30:00,66.59,66.6,66.47,66.47,104518.0,66.1086,66.1185,65.9894,65.9894,104518.0
2025-05-22 13:00:00,66.48,66.57,66.44,66.55,89654.0,65.9993,66.0887,65.9596,66.0688,89654.0
2025-05-22 13:30:00,66.56,66.67,66.54,66.63,87102.0,66.0788,66.188,66.0589,66.1483,87102.0
2025-05-22 14:00:00,66.63,66.69,66.62,66.67,142967.0,66.1483,66.2078,66.1383,66.188,142967.0
2025-05-22 14:30:00,66.66,66.69,66.62,66.66,109161.0,66.178,66.2078,66.1383,66.178,109161.0
2025-05-22 15:00:00,66.65,66.71,66.65,66.7,116538.0,66.1681,66.2277,66.1681,66.2178,116538.0
2025-05-22 15:30:00,66.7,66.71,66.5,66.52,223942.0,66.2178,66.2277,66.0192,66.0391,223942.0
2025-05-23 09:30:00,66.22,66.38,66.16,66.32,266809.0,65.7412,65.9001,65.6817,65.8405,266809.0
2025-05-23 10:00:00,66.33,66.56,66.33,66.48,538825.0,65.8504,66.0788,65.8504,65.9993,538825.0
2025-05-23 10:30:00,66.48,66.61,66.46,66.54,214605.0,65.9993,66.1284,65.9795,66.0589,214605.0
2025-05-23 11:00:00,66.54,66.57,66.48,66.51,172979.0,66.0589,66.0887,65.9993,66.0291,172979.0
2025-05-23 11:30:00,66.51,66.65,66.49,66.55,251488.0,66.0291,66.1681,66.0093,66.0688,251488.0
2025-05-23 12:00:00,66.55,66.65,66.53,66.63,237084.0,66.0688,66.1681,66.049,66.1483,237084.0
2025-05-23 12:30:00,66.64,66.71,66.58,66.67,248180.0,66.1582,66.2277,66.0986,66.188,248180.0
2025-05-23 13:00:00,66.67,66.81,66.64,66.81,378982.0,66.188,66.327,66.1582,66.327,378982.0
2025-05-23 13:30:00,66.81,66.88,66.77,66.81,391728.0,66.327,66.3965,66.2873,66.327,391728.0
2025-05-23 14:00:00,66.81,66.88,66.73,66.77,277505.0,66.327,66.3965,66.2475,66.2873,277505.0
2025-05-23 14:30:00,66.78,66.83,66.74,66.76,266206.0,66.2972,66.3468,66.2575,66.2773,266206.0
2025-05-23 15:00:00,66.76,66.82,66.69,66.72,342760.0,66.2773,66.3369,66.2078,66.2376,342760.0
2025-05-23 15:30:00,66.72,66.78,66.67,66.76,186300.0,66.2376,66.2972,66.188,66.2773,186300.0
2025-05-27 09:30:00,67.35,67.37,67.24,67.29,403900.0,66.8631,66.8829,66.7539,66.8035,403900.0
2025-05-27 10:00:00,67.3,67.49,67.28,67.43,593108.0,66.8134,67.002,66.7936,66.9425,593108.0
2025-05-27 10:30:00,67.42,67.43,67.33,67.35,309947.0,66.9326,66.9425,66.8432,66.8631,309947.0
2025-05-27 11:00:00,67.35,67.38,67.3,67.35,197926.0,66.8631,66.8928,66.8134,66.8631,197926.0
2025-05-27 11:30:00,67.35,67.35,67.27,67.28,214083.0,66.8631,66.8631,66.7836,66.7936,214083.0
2025-05-27 12:00:00,67.28,67.4,67.28,67.38,186059.0,66.7936,66.9127,66.7936,66.8928,186059.0
2025-05-27 12:30:00,67.37,67.43,67.35,67.37,141540.0,66.8829,66.9425,66.8631,66.8829,141540.0
2025-05-27 13:00:00,67.37,67.39,67.33,67.34,412779.0,66.8829,66.9028,66.8432,66.8531,412779.0
2025-05-27 13:30:00,67.33,67.41,67.32,67.4,154741.0,66.8432,66.9226,66.8333,66.9127,154741.0
2025-05-27 14:00:00,67.4,67.42,67.37,67.39,189223.0,66.9127,66.9326,66.8829,66.9028,189223.0
2025-05-27 14:30:00,67.39,67.4,67.37,67.38,127105.0,66.9028,66.9127,66.8829,66.8928,127105.0
2025-05-27 15:00:00,67.38,67.42,67.36,67.37,165546.0,66.8928,66.9326,66.873,66.8829,165546.0
2025-05-27 15:30:00,67.37,67.4,67.34,67.4,474071.0,66.8829,66.9127,66.8531,66.9127,474071.0
2025-05-28 09:30:00,66.94,66.97,66.86,66.9,346773.0,66.456,66.4858,66.3766,66.4163,346773.0
2025-05-28 10:00:00,66.9,66.99,66.9,66.95,508987.0,66.4163,66.5057,66.4163,66.4659,508987.0
2025-05-28 10:30:00,66.95,66.95,66.81,66.84,289652.0,66.4659,66.4659,66.327,66.3567,289652.0
2025-05-28 11:00:00,66.84,66.91,66.78,66.79,119500.0,66.3567,66.4262,66.2972,66.3071,119500.0
2025-05-28 11:30:00,66.8,66.8,66.72,66.73,250478.0,66.317,66.317,66.2376,66.2475,250478.0
2025-05-28 12:00:00,66.73,66.85,66.73,66.84,197993.0,66.2475,66.3667,66.2475,66.3567,197993.0
2025-05-28 12:30:00,66.83,66.87,66.81,66.87,140747.0,66.3468,66.3865,66.327,66.3865,140747.0
2025-05-28 13:00:00,66.87,66.96,66.85,66.93,213940.0,66.3865,66.4759,66.3667,66.4461,213940.0
2025-05-28 13:30:00,66.93,66.93,66.87,66.87,105418.0,66.4461,66.4461,66.3865,66.3865,105418.0
2025-05-28 14:00:00,66.87,66.93,66.86,66.89,109157.0,66.3865,66.4461,66.3766,66.4064,109157.0
2025-05-28 14:30:00,66.89,66.91,66.79,66.9,221454.0,66.4064,66.4262,66.3071,66.4163,221454.0
2025-05-28 15:00:00,66.9,66.94,66.86,66.86,197168.0,66.4163,66.456,66.3766,66.3766,197168.0
2025-05-28 15:30:00,66.87,66.88,66.75,66.83,288518.0,66.3865,66.3965,66.2674,66.3468,288518.0
2025-05-29 09:30:00,67.27,67.27,66.97,67.01,292899.0,66.7836,66.7836,66.4858,66.5255,292899.0
2025-05-29 10:00:00,67.03,67.08,66.9,66.98,505877.0,66.5454,66.595,66.4163,66.4957,505877.0
2025-05-29 10:30:00,66.98,67.04,66.88,67.03,250919.0,66.4957,66.5553,66.3965,66.5454,250919.0
2025-05-29 11:00:00,67.03,67.1,67.0,67.09,134395.0,66.5454,66.6149,66.5156,66.6049,134395.0
2025-05-29 11:30:00,67.09,67.1,66.85,66.88,213668.0,66.6049,66.6149,66.3667,66.3965,213668.0
2025-05-29 12:00:00,66.89,67.06,66.83,67.03,104526.0,66.4064,66.5752,66.3468,66.5454,104526.0
2025-05-29 12:30:00,67.05,67.12,67.04,67.11,648853.0,66.5652,66.6347,66.5553,66.6248,648853.0
2025-05-29 13:00:00,67.1,67.15,67.02,67.03,111767.0,66.6149,66.6645,66.5354,66.5454,111767.0
2025-05-29 13:30:00,67.03,67.13,67.03,67.06,132351.0,66.5454,66.6446,66.5454,66.5752,132351.0
2025-05-29 14:00:00,67.06,67.13,67.03,67.05,116887.0,66.5752,66.6446,66.5454,66.5652,116887.0
2025-05-29 14:30:00,67.05,67.14,67.05,67.08,132014.0,66.5652,66.6546,66.5652,66.595,132014.0
2025-05-29 15:00:00,67.08,67.13,67.05,67.1,190842.0,66.595,66.6446,66.5652,66.6149,190842.0
2025-05-29 15:30:00,67.09,67.15,67.07,67.1,402036.0,66.6049,66.6645,66.5851,66.6149,402036.0
2025-05-30 09:30:00,67.02,67.02,66.75,66.78,294206.0,66.5354,66.5354,66.2674,66.2972,294206.0
2025-05-30 10:00:00,66.8,66.98,66.8,66.95,508411.0,66.317,66.4957,66.317,66.4659,508411.0
2025-05-30 10:30:00,66.95,67.01,66.82,66.87,245045.0,66.4659,66.5255,66.3369,66.3865,245045.0
2025-05-30 11:00:00,66.87,67.01,66.86,66.9,164052.0,66.3865,66.5255,66.3766,66.4163,164052.0
2025-05-30 11:30:00,66.87,66.93,66.81,66.86,220932.0,66.3865,66.4461,66.327,66.3766,220932.0
2025-05-30 12:00:00,66.86,66.92,66.63,66.64,291859.0,66.3766,66.4362,66.1483,66.1582,291859.0
2025-05-30 12:30:00,66.63,66.67,66.5,66.6,307584.0,66.1483,66.188,66.0192,66.1185,307584.0
2025-05-30 13:00:00,66.6,66.74,66.59,66.71,249338.0,66.1185,66.2575,66.1086,66.2277,249338.0
2025-05-30 13:30:00,66.72,66.78,66.7,66.71,177723.0,66.2376,66.2972,66.2178,66.2277,177723.0
2025-05-30 14:00:00,66.7,66.91,66.7,66.89,261103.0,66.2178,66.4262,66.2178,66.4064,261103.0
2025-05-30 14:30:00,66.89,66.91,66.85,66.9,182657.0,66.4064,66.4262,66.3667,66.4163,182657.0
2025-05-30 15:00:00,66.91,67.01,66.89,66.98,212688.0,66.4262,66.5255,66.4064,66.4957,212688.0
2025-05-30 15:30:00,66.98,67.04,66.92,66.92,486616.0,66.4957,66.5553,66.4362,66.4362,486616.0
2025-06-02 09:30:00,67.19,67.23,67.0,67.02,366887.0,66.7042,66.7439,66.5156,66.5354,366887.0
2025-06-02 10:00:00,67.0,67.25,66.96,67.23,479248.0,66.5156,66.7638,66.4759,66.7439,479248.0
2025-06-02 10:30:00,67.23,67.34,67.22,67.3,425521.0,66.7439,66.8531,66.734,66.8134,425521.0
2025-06-02 11:00:00,67.29,67.37,67.26,67.3,271650.0,66.8035,66.8829,66.7737,66.8134,271650.0
2025-06-02 11:30:00,67.3,67.37,67.23,67.33,206254.0,66.8134,66.8829,66.7439,66.8432,206254.0
2025-06-02 12:00:00,67.34,67.34,67.25,67.29,130642.0,66.8531,66.8531,66.7638,66.8035,130642.0
2025-06-02 12:30:00,67.29,67.34,67.26,67.34,110281.0,66.8035,66.8531,66.7737,66.8531,110281.0
2025-06-02 13:00:00,67.34,67.39,67.29,67.3,110542.0,66.8531,66.9028,66.8035,66.8134,110542.0
2025-06-02 13:30:00,67.3,67.34,67.29,67.33,89246.0,66.8134,66.8531,66.8035,66.8432,89246.0
2025-06-02 14:00:00,67.32,67.48,67.28,67.48,204497.0,66.8333,66.9921,66.7936,66.9921,204497.0
2025-06-02 14:30:00,67.47,67.55,67.45,67.54,187083.0,66.9822,67.0616,66.9623,67.0517,187083.0
2025-06-02 15:00:00,67.55,67.59,67.52,67.58,93651.0,67.0616,67.1013,67.0318,67.0914,93651.0
2025-06-02 15:30:00,67.58,67.64,67.55,67.63,168711.0,67.0914,67.151,67.0616,67.141,168711.0
2025-06-03 09:30:00,67.19,67.26,67.08,67.12,355128.0,66.7042,66.7737,66.595,66.6347,355128.0
2025-06-03 10:00:00,67.14,67.25,67.0,67.23,675111.0,66.6546,66.7638,66.5156,66.7439,675111.0
2025-06-03 10:30:00,67.23,67.27,67.16,67.25,300811.0,66.7439,66.7836,66.6744,66.7638,300811.0
2025-06-03 11:00:00,67.25,67.3,67.24,67.27,231808.0,66.7638,66.8134,66.7539,66.7836,231808.0
2025-06-03 11:30:00,67.27,67.33,67.25,67.31,174064.0,66.7836,66.8432,66.7638,66.8233,174064.0
2025-06-03 12:00:00,67.3,67.34,67.25,67.28,8554737.0,66.8134,66.8531,66.7638,66.7936,8554737.0
2025-06-03 12:30:00,67.28,67.3,67.24,67.28,111791.0,66.7936,66.8134,66.7539,66.7936,111791.0
2025-06-03 13:00:00,67.29,67.36,67.28,67.34,172582.0,66.8035,66.873,66.7936,66.8531,172582.0
2025-06-03 13:30:00,67.34,67.38,67.32,67.36,157628.0,66.8531,66.8928,66.8333,66.873,157628.0
2025-06-03 14:00:00,67.36,67.36,67.28,67.34,213031.0,66.873,66.873,66.7936,66.8531,213031.0
2025-06-03 14:30:00,67.33,67.37,67.31,67.37,192726.0,66.8432,66.8829,66.8233,66.8829,192726.0
2025-06-03 15:00:00,67.37,67.37,67.32,67.34,143295.0,66.8829,66.8829,66.8333,66.8531,143295.0
2025-06-03 15:30:00,67.34,67.37,67.28,67.31,174567.0,66.8531,66.8829,66.7936,66.8233,174567.0
2025-06-04 09:30:00,67.63,67.68,67.56,67.66,268348.0,67.141,67.1907,67.0715,67.1708,268348.0
2025-06-04 10:00:00,67.65,67.83,67.58,67.83,680660.0,67.1609,67.3396,67.0914,67.3396,680660.0
2025-06-04 10:30:00,67.82,67.88,67.81,67.84,611057.0,67.3297,67.3892,67.3197,67.3495,611057.0
2025-06-04 11:00:00,67.84,67.85,67.75,67.76,3551830.0,67.3495,67.3594,67.2602,67.2701,3551830.0
2025-06-04 11:30:00,67.76,67.82,67.71,67.77,138920.0,67.2701,67.3297,67.2205,67.28,138920.0
2025-06-04 12:00:00,67.78,67.8,67.72,67.75,326637.0,67.2899,67.3098,67.2304,67.2602,326637.0
2025-06-04 12:30:00,67.76,67.84,67.75,67.83,128413.0,67.2701,67.3495,67.2602,67.3396,128413.0
2025-06-04 13:00:00,67.83,67.87,67.82,67.83,247856.0,67.3396,67.3793,67.3297,67.3396,247856.0
2025-06-04 13:30:00,67.83,67.89,67.83,67.86,664007.0,67.3396,67.3992,67.3396,67.3694,664007.0
2025-06-04 14:00:00,67.86,67.88,67.83,67.86,112255.0,67.3694,67.3892,67.3396,67.3694,112255.0
2025-06-04 14:30:00,67.86,67.86,67.78,67.79,151120.0,67.3694,67.3694,67.2899,67.2999,151120.0
2025-06-04 15:00:00,67.78,67.82,67.77,67.81,351777.0,67.2899,67.3297,67.28,67.3197,351777.0
2025-06-04 15:30:00,67.81,67.82,67.73,67.74,813151.0,67.3197,67.3297,67.2403,67.2502,813151.0
2025-06-05 09:30:00,68.04,68.09,67.87,67.9,255735.0,67.5481,67.5977,67.3793,67.4091,255735.0
2025-06-05 10:00:00,67.92,67.99,67.85,67.98,510064.0,67.4289,67.4984,67.3594,67.4885,510064.0
2025-06-05 10:30:00,67.98,68.11,67.9,68.08,378443.0,67.4885,67.6176,67.4091,67.5878,378443.0
2025-06-05 11:00:00,68.08,68.11,68.01,68.06,463703.0,67.5878,67.6176,67.5183,67.5679,463703.0
2025-06-05 11:30:00,68.06,68.07,67.92,68.0,317176.0,67.5679,67.5779,67.4289,67.5084,317176.0
2025-06-05 12:00:00,68.0,68.01,67.92,68.01,299603.0,67.5084,67.5183,67.4289,67.5183,299603.0
2025-06-05 12:30:00,68.01,68.02,67.81,67.87,199946.0,67.5183,67.5282,67.3197,67.3793,199946.0
2025-06-05 13:00:00,67.85,67.99,67.83,67.97,150596.0,67.3594,67.4984,67.3396,67.4786,150596.0
2025-06-05 13:30:00,67.97,67.99,67.92,67.94,102791.0,67.4786,67.4984,67.4289,67.4488,102791.0
2025-06-05 14:00:00,67.93,67.94,67.75,67.88,124410.0,67.4389,67.4488,67.2602,67.3892,124410.0
2025-06-05 14:30:00,67.88,67.93,67.87,67.9,130006.0,67.3892,67.4389,67.3793,67.4091,130006.0
2025-06-05 15:00:00,67.89,67.91,67.68,67.76,226921.0,67.3992,67.419,67.1907,67.2701,226921.0
2025-06-05 15:30:00,67.76,67.86,67.75,67.83,247731.0,67.2701,67.3694,67.2602,67.3396,247731.0
2025-06-06 09:30:00,68.0,68.09,67.93,68.03,258926.0,67.5084,67.5977,67.4389,67.5381,258926.0
2025-06-06 10:00:00,68.02,68.06,67.93,68.04,483652.0,67.5282,67.5679,67.4389,67.5481,483652.0
2025-06-06 10:30:00,68.05,68.05,67.89,67.92,432335.0,67.558,67.558,67.3992,67.4289,432335.0
2025-06-06 11:00:00,67.92,68.0,67.86,67.92,262554.0,67.4289,67.5084,67.3694,67.4289,262554.0
2025-06-06 11:30:00,67.93,68.04,67.93,68.0,219317.0,67.4389,67.5481,67.4389,67.5084,219317.0
2025-06-06 12:00:00,68.0,68.03,67.96,67.97,238732.0,67.5084,67.5381,67.4686,67.4786,238732.0
2025-06-06 12:30:00,67.97,67.99,67.84,67.87,311943.0,67.4786,67.4984,67.3495,67.3793,311943.0
2025-06-06 13:00:00,67.88,67.93,67.84,67.9,352263.0,67.3892,67.4389,67.3495,67.4091,352263.0
2025-06-06 13:30:00,67.9,67.93,67.89,67.92,231079.0,67.4091,67.4389,67.3992,67.4289,231079.0
2025-06-06 14:00:00,67.92,68.01,67.92,67.98,189851.0,67.4289,67.5183,67.4289,67.4885,189851.0
2025-06-06 14:30:00,67.98,68.04,67.97,68.01,195737.0,67.4885,67.5481,67.4786,67.5183,195737.0
2025-06-06 15:00:00,68.0,68.03,68.0,68.01,201398.0,67.5084,67.5381,67.5084,67.5183,201398.0
2025-06-06 15:30:00,68.01,68.07,68.0,68.03,702561.0,67.5183,67.5779,67.5084,67.5381,702561.0
2025-06-09 09:30:00,68.1,68.12,68.04,68.06,415445.0,67.6076,67.6275,67.5481,67.5679,415445.0
2025-06-09 10:00:00,68.07,68.14,68.06,68.14,814235.0,67.5779,67.6473,67.5679,67.6473,814235.0
2025-06-09 10:30:00,68.13,68.19,68.11,68.16,472922.0,67.6374,67.697,67.6176,67.6672,472922.0
2025-06-09 11:00:00,68.16,68.25,68.16,68.24,208037.0,67.6672,67.7566,67.6672,67.7466,208037.0
2025-06-09 11:30:00,68.25,68.3,68.24,68.27,144816.0,67.7566,67.8062,67.7466,67.7764,144816.0
2025-06-09 12:00:00,68.28,68.28,68.21,68.26,135087.0,67.7863,67.7863,67.7168,67.7665,135087.0
2025-06-09 12:30:00,68.25,68.33,68.25,68.3,104718.0,67.7566,67.836,67.7566,67.8062,104718.0
2025-06-09 13:00:00,68.3,68.37,68.28,68.36,110252.0,67.8062,67.8757,67.7863,67.8658,110252.0
2025-06-09 13:30:00,68.35,68.37,68.32,68.34,144740.0,67.8558,67.8757,67.826,67.8459,144740.0
2025-06-09 14:00:00,68.33,68.39,68.33,68.38,131176.0,67.836,67.8955,67.836,67.8856,131176.0
2025-06-09 14:30:00,68.38,68.39,68.33,68.36,209199.0,67.8856,67.8955,67.836,67.8658,209199.0
2025-06-09 15:00:00,68.35,68.37,68.31,68.33,209012.0,67.8558,67.8757,67.8161,67.836,209012.0
2025-06-09 15:30:00,68.32,68.33,68.17,68.18,249022.0,67.826,67.836,67.6771,67.6871,249022.0
2025-06-10 09:30:00,68.5,68.5,68.4,68.48,291457.0,68.0047,68.0047,67.9055,67.9849,291457.0
2025-06-10 10:00:00,68.48,68.51,68.38,68.44,527160.0,67.9849,68.0147,67.8856,67.9452,527160.0
2025-06-10 10:30:00,68.45,68.45,68.32,68.34,285840.0,67.9551,67.9551,67.826,67.8459,285840.0
2025-06-10 11:00:00,68.34,68.38,68.31,68.34,211618.0,67.8459,67.8856,67.8161,67.8459,211618.0
2025-06-10 11:30:00,68.34,68.35,68.22,68.33,351867.0,67.8459,67.8558,67.7268,67.836,351867.0
2025-06-10 12:00:00,68.32,68.38,68.32,68.33,160860.0,67.826,67.8856,67.826,67.836,160860.0
2025-06-10 12:30:00,68.34,68.39,68.32,68.36,103189.0,67.8459,67.8955,67.826,67.8658,103189.0
2025-06-10 13:00:00,68.37,68.41,68.34,68.35,181102.0,67.8757,67.9154,67.8459,67.8558,181102.0
2025-06-10 13:30:00,68.34,68.38,68.32,68.32,360656.0,67.8459,67.8856,67.826,67.826,360656.0
2025-06-10 14:00:00,68.32,68.32,68.24,68.28,124098.0,67.826,67.826,67.7466,67.7863,124098.0
2025-06-10 14:30:00,68.28,68.37,68.27,68.35,151893.0,67.7863,67.8757,67.7764,67.8558,151893.0
2025-06-10 15:00:00,68.35,68.44,68.35,68.42,260869.0,67.8558,67.9452,67.8558,67.9253,260869.0
2025-06-10 15:30:00,68.42,68.44,68.39,68.43,169605.0,67.9253,67.9452,67.8955,67.9352,169605.0
2025-06-11 09:30:00,68.65,68.65,68.49,68.64,348352.0,68.1537,68.1537,67.9948,68.1437,348352.0
2025-06-11 10:00:00,68.65,68.72,68.63,68.69,176071.0,68.1537,68.2232,68.1338,68.1934,176071.0
2025-06-11 10:30:00,68.69,68.74,68.67,68.7,578456.0,68.1934,68.243,68.1735,68.2033,578456.0
2025-06-11 11:00:00,68.7,68.73,68.62,68.69,376032.0,68.2033,68.2331,68.1239,68.1934,376032.0
2025-06-11 11:30:00,68.69,68.72,68.65,68.69,152135.0,68.1934,68.2232,68.1537,68.1934,152135.0
2025-06-11 12:00:00,68.69,68.7,68.56,68.65,139124.0,68.1934,68.2033,68.0643,68.1537,139124.0
2025-06-11 12:30:00,68.66,68.67,68.62,68.65,126255.0,68.1636,68.1735,68.1239,68.1537,126255.0
2025-06-11 13:00:00,68.66,68.75,68.63,68.72,121801.0,68.1636,68.2529,68.1338,68.2232,121801.0
2025-06-11 13:30:00,68.71,68.73,68.66,68.67,132365.0,68.2132,68.2331,68.1636,68.1735,132365.0
2025-06-11 14:00:00,68.66,68.69,68.45,68.52,273329.0,68.1636,68.1934,67.9551,68.0246,273329.0
2025-06-11 14:30:00,68.52,68.6,68.47,68.51,164476.0,68.0246,68.104,67.975,68.0147,164476.0
2025-06-11 15:00:00,68.51,68.53,68.45,68.45,322502.0,68.0147,68.0345,67.9551,67.9551,322502.0
2025-06-11 15:30:00,68.45,68.49,68.42,68.48,369345.0,67.9551,67.9948,67.9253,67.9849,369345.0
2025-06-12 09:30:00,68.69,68.84,68.64,68.73,267849.0,68.1934,68.3423,68.1437,68.2331,267849.0
2025-06-12 10:00:00,68.73,68.9,68.73,68.89,329583.0,68.2331,68.4019,68.2331,68.3919,329583.0
2025-06-12 10:30:00,68.89,68.92,68.85,68.86,415078.0,68.3919,68.4217,68.3522,68.3621,415078.0
2025-06-12 11:00:00,68.86,68.9,68.71,68.74,377880.0,68.3621,68.4019,68.2132,68.243,377880.0
2025-06-12 11:30:00,68.74,68.77,68.71,68.75,216365.0,68.243,68.2728,68.2132,68.2529,216365.0
2025-06-12 12:00:00,68.76,68.82,68.73,68.8,249303.0,68.2629,68.3224,68.2331,68.3026,249303.0
2025-06-12 12:30:00,68.8,68.81,68.74,68.79,246569.0,68.3026,68.3125,68.243,68.2926,246569.0
2025-06-12 13:00:00,68.78,68.84,68.75,68.77,142750.0,68.2827,68.3423,68.2529,68.2728,142750.0
2025-06-12 13:30:00,68.78,68.87,68.77,68.84,153979.0,68.2827,68.3721,68.2728,68.3423,153979.0
2025-06-12 14:00:00,68.84,68.86,68.81,68.82,185108.0,68.3423,68.3621,68.3125,68.3224,185108.0
2025-06-12 14:30:00,68.83,68.85,68.8,68.85,247039.0,68.3324,68.3522,68.3026,68.3522,247039.0
2025-06-12 15:00:00,68.84,68.88,68.83,68.84,145252.0,68.3423,68.382,68.3324,68.3423,145252.0
2025-06-12 15:30:00,68.84,68.86,68.81,68.86,494445.0,68.3423,68.3621,68.3125,68.3621,494445.0
2025-06-13 09:30:00,67.96,68.07,67.87,67.89,439219.0,67.4686,67.5779,67.3793,67.3992,439219.0
2025-06-13 10:00:00,67.89,68.03,67.88,67.96,344806.0,67.3992,67.5381,67.3892,67.4686,344806.0
2025-06-13 10:30:00,67.97,68.06,67.93,68.04,440966.0,67.4786,67.5679,67.4389,67.5481,440966.0
2025-06-13 11:00:00,68.05,68.19,68.02,68.18,157125.0,67.558,67.697,67.5282,67.6871,157125.0
2025-06-13 11:30:00,68.19,68.25,68.18,68.2,169893.0,67.697,67.7566,67.6871,67.7069,169893.0
2025-06-13 12:00:00,68.2,68.28,68.18,68.22,152641.0,67.7069,67.7863,67.6871,67.7268,152641.0
2025-06-13 12:30:00,68.22,68.25,68.15,68.2,182029.0,67.7268,67.7566,67.6573,67.7069,182029.0
2025-06-13 13:00:00,68.19,68.2,68.06,68.06,205338.0,67.697,67.7069,67.5679,67.5679,205338.0
2025-06-13 13:30:00,68.06,68.09,68.0,68.08,181181.0,67.5679,67.5977,67.5084,67.5878,181181.0
2025-06-13 14:00:00,68.08,68.11,67.88,67.89,248619.0,67.5878,67.6176,67.3892,67.3992,248619.0
2025-06-13 14:30:00,67.89,67.89,67.78,67.88,266780.0,67.3992,67.3992,67.2899,67.3892,266780.0
2025-06-13 15:00:00,67.88,67.92,67.82,67.84,291546.0,67.3892,67.4289,67.3297,67.3495,291546.0
2025-06-13 15:30:00,67.84,67.96,67.79,67.95,270437.0,67.3495,67.4686,67.2999,67.4587,270437.0
2025-06-16 09:30:00,68.5,68.75,68.43,68.74,740361.0,68.0047,68.2529,67.9352,68.243,740361.0
2025-06-16 10:00:00,68.75,68.88,68.75,68.84,399289.0,68.2529,68.382,68.2529,68.3423,399289.0
2025-06-16 10:30:00,68.86,68.9,68.78,68.8,453321.0,68.3621,68.4019,68.2827,68.3026,453321.0
2025-06-16 11:00:00,68.8,68.81,68.7,68.72,160911.0,68.3026,68.3125,68.2033,68.2232,160911.0
2025-06-16 11:30:00,68.73,68.76,68.65,68.68,195712.0,68.2331,68.2629,68.1537,68.1834,195712.0
2025-06-16 12:00:00,68.69,68.75,68.68,68.69,154251.0,68.1934,68.2529,68.1834,68.1934,154251.0
2025-06-16 12:30:00,68.69,68.71,68.62,68.63,121489.0,68.1934,68.2132,68.1239,68.1338,121489.0
2025-06-16 13:00:00,68.64,68.65,68.55,68.62,126029.0,68.1437,68.1537,68.0544,68.1239,126029.0
2025-06-16 13:30:00,68.62,68.64,68.53,68.54,222053.0,68.1239,68.1437,68.0345,68.0445,222053.0
2025-06-16 14:00:00,68.54,68.57,68.53,68.54,110030.0,68.0445,68.0742,68.0345,68.0445,110030.0
2025-06-16 14:30:00,68.54,68.55,68.48,68.51,149572.0,68.0445,68.0544,67.9849,68.0147,149572.0
2025-06-16 15:00:00,68.51,68.51,68.4,68.42,175327.0,68.0147,68.0147,67.9055,67.9253,175327.0
2025-06-16 15:30:00,68.42,68.44,68.36,68.39,226140.0,67.9253,67.9452,67.8658,67.8955,226140.0
2025-06-17 09:30:00,68.1,68.13,68.02,68.13,310835.0,67.6076,67.6374,67.5282,67.6374,310835.0
2025-06-17 10:00:00,68.13,68.15,68.0,68.03,360527.0,67.6374,67.6573,67.5084,67.5381,360527.0
2025-06-17 10:30:00,68.03,68.04,67.86,67.93,511915.0,67.5381,67.5481,67.3694,67.4389,511915.0
2025-06-17 11:00:00,67.91,68.02,67.87,67.89,138211.0,67.419,67.5282,67.3793,67.3992,138211.0
2025-06-17 11:30:00,67.88,67.99,67.88,67.97,122203.0,67.3892,67.4984,67.3892,67.4786,122203.0
2025-06-17 12:00:00,67.98,68.07,67.96,67.99,130849.0,67.4885,67.5779,67.4686,67.4984,130849.0
2025-06-17 12:30:00,67.99,68.02,67.75,67.78,161938.0,67.4984,67.5282,67.2602,67.2899,161938.0
2025-06-17 13:00:00,67.78,67.8,67.66,67.67,117436.0,67.2899,67.3098,67.1708,67.1807,117436.0
2025-06-17 13:30:00,67.66,67.75,67.53,67.57,152420.0,67.1708,67.2602,67.0418,67.0815,152420.0
2025-06-17 14:00:00,67.57,67.59,67.5,67.51,202419.0,67.0815,67.1013,67.012,67.0219,202419.0
2025-06-17 14:30:00,67.52,67.58,67.48,67.55,144734.0,67.0318,67.0914,66.9921,67.0616,144734.0
2025-06-17 15:00:00,67.55,67.59,67.52,67.58,352385.0,67.0616,67.1013,67.0318,67.0914,352385.0
2025-06-17 15:30:00,67.58,67.59,67.5,67.55,378578.0,67.0914,67.1013,67.012,67.0616,378578.0
2025-06-18 09:30:00,67.67,67.74,67.59,67.63,324218.0,67.1807,67.2502,67.1013,67.141,324218.0
2025-06-18 10:00:00,67.63,67.89,67.6,67.86,357604.0,67.141,67.3992,67.1112,67.3694,357604.0
2025-06-18 10:30:00,67.86,67.9,67.82,67.84,499444.0,67.3694,67.4091,67.3297,67.3495,499444.0
2025-06-18 11:00:00,67.84,67.87,67.79,67.86,139176.0,67.3495,67.3793,67.2999,67.3694,139176.0
2025-06-18 11:30:00,67.86,67.89,67.82,67.82,137301.0,67.3694,67.3992,67.3297,67.3297,137301.0
2025-06-18 12:00:00,67.83,67.89,67.79,67.8,124441.0,67.3396,67.3992,67.2999,67.3098,124441.0
2025-06-18 12:30:00,67.79,67.82,67.77,67.77,92905.0,67.2999,67.3297,67.28,67.28,92905.0
2025-06-18 13:00:00,67.77,67.81,67.74,67.75,88511.0,67.28,67.3197,67.2502,67.2602,88511.0
2025-06-18 13:30:00,67.74,67.8,67.68,67.77,123860.0,67.2502,67.3098,67.1907,67.28,123860.0
2025-06-18 14:00:00,67.79,67.96,67.72,67.83,240592.0,67.2999,67.4686,67.2304,67.3396,240592.0
2025-06-18 14:30:00,67.84,67.92,67.53,67.55,245883.0,67.3495,67.4289,67.0418,67.0616,245883.0
2025-06-18 15:00:00,67.53,67.67,67.49,67.53,223358.0,67.0418,67.1807,67.002,67.0418,223358.0
2025-06-18 15:30:00,67.53,67.65,67.5,67.62,221425.0,67.0418,67.1609,67.012,67.1311,221425.0
2025-06-20 09:30:00,67.32,67.34,66.98,67.0,581594.0,67.32,67.34,66.98,67.0,581594.0
2025-06-20 10:00:00,67.0,67.04,66.82,66.87,675846.0,67.0,67.04,66.82,66.87,675846.0
2025-06-20 10:30:00,66.88,66.88,66.68,66.75,718685.0,66.88,66.88,66.68,66.75,718685.0
2025-06-20 11:00:00,66.74,66.85,66.7,66.75,185344.0,66.74,66.85,66.7,66.75,185344.0
2025-06-20 11:30:00,66.74,66.84,66.72,66.73,159298.0,66.74,66.84,66.72,66.73,159298.0
2025-06-20 12:00:00,66.72,66.81,66.71,66.79,248460.0,66.72,66.81,66.71,66.79,248460.0
2025-06-20 12:30:00,66.8,66.84,66.77,66.81,128619.0,66.8,66.84,66.77,66.81,128619.0
2025-06-20 13:00:00,66.8,66.84,66.67,66.68,215523.0,66.8,66.84,66.67,66.68,215523.0
2025-06-20 13:30:00,66.67,66.71,66.63,66.7,141513.0,66.67,66.71,66.63,66.7,141513.0
2025-06-20 14:00:00,66.7,66.79,66.7,66.76,117512.0,66.7,66.79,66.7,66.76,117512.0
2025-06-20 14:30:00,66.76,66.78,66.65,66.66,174006.0,66.76,66.78,66.65,66.66,174006.0
2025-06-20 15:00:00,66.66,66.71,66.64,66.65,189923.0,66.66,66.71,66.64,66.65,189923.0
2025-06-20 15:30:00,66.66,66.67,66.57,66.6,323080.0,66.66,66.67,66.57,66.6,323080.0